date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-06-10,54.62,54.88,54.5,54.5,47400,0.878509299016189,0.882691144818903,0.876579216338014,0.876579216338014,2947024.013177,0.0,1.0
1983-06-13,55.25,55.5,54.62,54.75,68300,0.88864223307661,0.892663238656142,0.878509299016189,0.880600221917546,4246450.21307993,0.0,1.0
1983-06-14,54.38,55.0,54.25,55.0,12800,0.874649133659838,0.884621227497078,0.872558210758482,0.884621227497078,795820.830562565,0.0,1.0
1983-06-15,53.5,53.88,53.5,53.75,212200,0.860495194019885,0.866607122500774,0.860495194019885,0.864516199599417,13193217.20667,0.0,1.0
1983-06-16,54.5,54.62,53.5,53.75,220800,0.876579216338014,0.878509299016189,0.860495194019885,0.864516199599417,13727909.3272042,0.0,1.0
1983-06-17,55.5,55.5,54.38,54.5,89600,0.892663238656142,0.892663238656142,0.874649133659838,0.876579216338014,5570745.81393795,0.0,1.0
1983-06-20,56.25,56.38,55.5,55.5,61800,0.904726255394739,0.906817178296096,0.892663238656142,0.892663238656142,3842322.44755988,0.0,1.0
1983-06-21,55.5,56.38,55.5,56.25,219800,0.892663238656142,0.906817178296096,0.892663238656142,0.904726255394739,13665735.8248165,0.0,1.0
1983-06-22,55.88,56.0,55.5,55.75,135900,0.898775167137031,0.900705249815207,0.892663238656142,0.896684244235674,8449378.97448848,0.0,1.0
1983-06-23,55.25,56.0,55.0,56.0,81900,0.88864223307661,0.900705249815207,0.884621227497078,0.900705249815207,5092009.84555266,0.0,1.0
1983-06-24,55.0,55.12,54.38,54.75,37500,0.884621227497078,0.886551310175253,0.874649133659838,0.880600221917546,2331506.33953876,0.0,1.0
1983-06-27,54.5,55.0,54.25,55.0,35400,0.876579216338014,0.884621227497078,0.872558210758482,0.884621227497078,2200941.98452459,0.0,1.0
1983-06-28,52.75,54.25,52.12,54.25,94300,0.848432177281288,0.872558210758482,0.838299243220867,0.872558210758482,5862961.27516015,0.0,1.0
1983-06-29,54.88,54.88,52.75,52.75,47900,0.882691144818903,0.882691144818903,0.848432177281288,0.848432177281288,2978110.76437085,0.0,1.0
1983-06-30,55.25,55.25,54.25,54.5,249000,0.88864223307661,0.88864223307661,0.872558210758482,0.876579216338014,15481202.0945374,0.0,1.0
1983-07-01,55.0,55.25,54.88,54.88,61000,0.884621227497078,0.88864223307661,0.882691144818903,0.882691144818903,3792583.64564972,0.0,1.0
1983-07-05,55.12,55.25,54.88,55.25,90500,0.886551310175253,0.88864223307661,0.882691144818903,0.88864223307661,5626701.96608688,0.0,1.0
1983-07-06,54.5,55.62,54.5,55.38,84400,0.876579216338014,0.894593321334318,0.876579216338014,0.890733155977967,5247443.60152191,0.0,1.0
1983-07-07,54.88,55.12,54.5,54.75,30400,0.882691144818903,0.886551310175253,0.876579216338014,0.880600221917546,1890074.47258609,0.0,1.0
1983-07-08,55.25,55.38,54.62,55.12,65900,0.88864223307661,0.890733155977967,0.878509299016189,0.886551310175253,4097233.80734945,0.0,1.0
1983-07-11,55.25,56.25,55.0,55.0,40600,0.88864223307661,0.904726255394739,0.884621227497078,0.884621227497078,2524244.19694063,0.0,1.0
1983-07-12,54.5,55.38,54.5,54.75,90100,0.876579216338014,0.890733155977967,0.876579216338014,0.880600221917546,5601832.5651318,0.0,1.0
1983-07-13,53.88,54.38,53.75,54.25,30400,0.866607122500774,0.874649133659838,0.864516199599417,0.872558210758482,1890074.47258609,0.0,1.0
1983-07-14,53.25,53.88,53.12,53.88,55700,0.856474188440353,0.866607122500774,0.854383265538996,0.866607122500774,3463064.08299491,0.0,1.0
1983-07-15,53.0,53.25,52.5,53.25,84400,0.852453182860821,0.856474188440353,0.844411171701756,0.856474188440353,5247443.60152191,0.0,1.0
1983-07-18,52.5,52.75,52.38,52.75,158400,0.844411171701756,0.848432177281288,0.842481089023581,0.848432177281288,9848282.77821174,0.0,1.0
1983-07-19,52.12,52.88,52.12,52.75,85900,0.838299243220867,0.850523100182645,0.838299243220867,0.848432177281288,5340703.85510346,0.0,1.0
1983-07-20,53.0,53.0,52.25,52.25,67100,0.852453182860821,0.852453182860821,0.840390166122224,0.840390166122224,4171842.01021469,0.0,1.0
1983-07-21,52.5,53.0,52.25,53.0,114600,0.844411171701756,0.852453182860821,0.840390166122224,0.852453182860821,7125083.37363046,0.0,1.0
1983-07-22,52.25,52.25,52.0,52.12,123400,0.840390166122224,0.840390166122224,0.836369160542692,0.838299243220867,7672210.19464223,0.0,1.0
1983-07-25,51.38,52.25,51.38,52.25,58400,0.826397066705452,0.840390166122224,0.826397066705452,0.840390166122224,3630932.5394417,0.0,1.0
1983-07-26,51.75,52.0,51.25,51.38,136500,0.83234815496316,0.836369160542692,0.824306143804095,0.826397066705452,8486683.0759211,0.0,1.0
1983-07-27,51.88,51.88,51.25,51.75,86600,0.834439077864517,0.834439077864517,0.824306143804095,0.83234815496316,5384225.30677485,0.0,1.0
1983-07-28,51.88,52.0,51.75,51.88,60100,0.834439077864517,0.836369160542692,0.83234815496316,0.834439077864517,3736627.49350079,0.0,1.0
1983-07-29,50.75,51.5,50.0,51.38,160300,0.816264132645031,0.828327149383628,0.804201115906435,0.826397066705452,9966412.43274837,0.0,1.0
1983-08-01,50.62,51.25,50.12,50.5,167500,0.814173209743674,0.824306143804095,0.80613119858461,0.812243127065499,10414061.6499398,0.0,1.0
1983-08-02,51.25,51.5,50.5,50.62,82400,0.824306143804095,0.828327149383628,0.812243127065499,0.814173209743674,5123096.59674651,0.0,1.0
1983-08-03,51.12,51.38,51.0,51.38,16900,0.822215220902739,0.826397066705452,0.820285138224563,0.826397066705452,1050732.19035214,0.0,1.0
1983-08-04,50.38,51.12,50.25,51.12,154500,0.810313044387323,0.822215220902739,0.808222121485967,0.822215220902739,9605806.11889971,0.0,1.0
1983-08-05,50.75,51.38,50.12,50.12,45000,0.816264132645031,0.826397066705452,0.80613119858461,0.80613119858461,2797807.60744652,0.0,1.0
1983-08-08,50.12,51.0,50.0,50.75,61900,0.80613119858461,0.820285138224563,0.804201115906435,0.816264132645031,3848539.79779865,0.0,1.0
1983-08-09,49.75,50.25,49.5,50.25,106100,0.800180110326902,0.808222121485967,0.79615910474737,0.808222121485967,6596608.60333501,0.0,1.0
1983-08-10,49.88,50.0,49.5,49.5,137400,0.802271033228259,0.804201115906435,0.79615910474737,0.79615910474737,8542639.22807003,0.0,1.0
1983-08-11,50.38,50.5,49.5,49.62,61200,0.810313044387323,0.812243127065499,0.79615910474737,0.798089187425546,3805018.34612726,0.0,1.0
1983-08-12,50.88,51.25,50.75,50.88,83100,0.818355055546388,0.824306143804095,0.816264132645031,0.818355055546388,5166618.0484179,0.0,1.0
1983-08-15,50.38,51.25,50.38,51.12,142000,0.810313044387323,0.824306143804095,0.810313044387323,0.822215220902739,8828637.33905346,0.0,1.0
1983-08-16,49.25,50.5,49.25,50.38,64600,0.792138099167838,0.812243127065499,0.792138099167838,0.810313044387323,4016408.25424544,0.0,1.0
1983-08-17,49.25,49.5,48.75,48.75,186400,0.792138099167838,0.79615910474737,0.784096088008774,0.784096088008774,11589140.8450673,0.0,1.0
1983-08-18,48.5,49.0,48.0,49.0,205300,0.780075082429242,0.788117093588306,0.772033071270177,0.788117093588306,12764220.0401949,0.0,1.0
1983-08-19,48.25,48.5,48.0,48.12,70300,0.776054076849709,0.780075082429242,0.772033071270177,0.773963153948353,4370797.21785534,0.0,1.0
1983-08-22,48.25,48.38,47.62,48.25,102200,0.776054076849709,0.778144999751066,0.765921142789288,0.776054076849709,6354131.94402298,0.0,1.0
1983-08-23,48.38,48.38,47.62,48.25,165900,0.778144999751066,0.778144999751066,0.765921142789288,0.776054076849709,10314584.0461195,0.0,1.0
1983-08-24,48.0,48.25,47.88,48.25,94600,0.772033071270177,0.776054076849709,0.770102988592002,0.776054076849709,5881613.32587646,0.0,1.0
1983-08-25,48.5,48.5,47.88,48.12,27800,0.780075082429242,0.780075082429242,0.770102988592002,0.773963153948353,1728423.36637807,0.0,1.0
1983-08-26,47.88,48.62,47.62,48.5,60800,0.770102988592002,0.782005165107417,0.765921142789288,0.780075082429242,3780148.94517218,0.0,1.0
1983-08-29,48.0,48.0,47.62,47.88,54300,0.772033071270177,0.772033071270177,0.765921142789288,0.770102988592002,3376021.17965213,0.0,1.0
1983-08-30,50.0,50.12,48.38,48.5,73100,0.804201115906435,0.80613119858461,0.778144999751066,0.780075082429242,4544883.02454089,0.0,1.0
1983-08-31,50.25,50.25,49.75,49.75,34500,0.808222121485967,0.808222121485967,0.800180110326902,0.800180110326902,2144985.83237566,0.0,1.0
1983-09-01,51.25,51.25,49.88,50.25,165100,0.824306143804095,0.824306143804095,0.802271033228259,0.808222121485967,10264845.2442093,0.0,1.0
1983-09-02,51.62,51.62,51.0,51.25,28300,0.830257232061803,0.830257232061803,0.820285138224563,0.824306143804095,1759510.11757192,0.0,1.0
1983-09-06,51.88,52.12,51.75,51.88,52400,0.834439077864517,0.838299243220867,0.83234815496316,0.834439077864517,3257891.5251155,0.0,1.0
1983-09-07,51.12,51.75,51.12,51.75,42700,0.822215220902739,0.83234815496316,0.822215220902739,0.83234815496316,2654808.5519548,0.0,1.0
1983-09-08,51.62,52.0,51.0,51.25,85200,0.830257232061803,0.836369160542692,0.820285138224563,0.824306143804095,5297182.40343207,0.0,1.0
1983-09-09,51.62,51.75,51.38,51.62,19900,0.830257232061803,0.83234815496316,0.826397066705452,0.830257232061803,1237252.69751524,0.0,1.0
1983-09-12,51.25,52.12,51.25,51.88,58500,0.824306143804095,0.838299243220867,0.824306143804095,0.834439077864517,3637149.88968047,0.0,1.0
1983-09-13,52.0,52.0,51.0,51.0,32800,0.836369160542692,0.836369160542692,0.820285138224563,0.820285138224563,2039290.87831657,0.0,1.0
1983-09-14,52.12,52.12,51.88,52.0,10700,0.838299243220867,0.838299243220867,0.834439077864517,0.836369160542692,665256.475548394,0.0,1.0
1983-09-15,52.75,52.88,52.0,52.0,55300,0.848432177281288,0.850523100182645,0.836369160542692,0.836369160542692,3438194.68203983,0.0,1.0
1983-09-16,55.0,55.0,52.5,52.5,97000,0.884621227497078,0.884621227497078,0.844411171701756,0.844411171701756,6030829.73160693,0.0,1.0
1983-09-19,55.0,55.12,54.5,54.75,162900,0.884621227497078,0.886551310175253,0.876579216338014,0.880600221917546,10128063.5389564,0.0,1.0
1983-09-20,54.38,55.0,54.25,55.0,183000,0.874649133659838,0.884621227497078,0.872558210758482,0.884621227497078,11377750.9369492,0.0,1.0
1983-09-21,52.38,54.12,52.38,54.12,97200,0.842481089023581,0.870467287857125,0.842481089023581,0.870467287857125,6043264.43208447,0.0,1.0
1983-09-22,53.0,53.5,52.62,52.62,318700,0.852453182860821,0.860495194019885,0.846341254379932,0.846341254379932,19814695.2109601,0.0,1.0
1983-09-23,51.75,53.0,51.75,53.0,149400,0.83234815496316,0.852453182860821,0.83234815496316,0.852453182860821,9288721.25672243,0.0,1.0
1983-09-26,52.38,52.38,51.75,52.0,118700,0.842481089023581,0.842481089023581,0.83234815496316,0.836369160542692,7379994.73342003,0.0,1.0
1983-09-27,51.62,52.38,51.5,52.25,89700,0.830257232061803,0.842481089023581,0.828327149383628,0.840390166122224,5576963.16417672,0.0,1.0
1983-09-28,49.38,51.0,49.25,51.0,345300,0.794229022069195,0.820285138224563,0.792138099167838,0.820285138224563,21468510.3744729,0.0,1.0
1983-09-29,48.5,49.12,47.5,49.12,260000,0.780075082429242,0.790047176266481,0.763991060111113,0.790047176266481,16165110.6208021,0.0,1.0
1983-09-30,48.38,48.62,47.75,48.62,184900,0.778144999751066,0.782005165107417,0.768012065690645,0.782005165107417,11495880.5914858,0.0,1.0
1983-10-03,48.12,48.12,46.75,46.75,226400,0.773963153948353,0.773963153948353,0.751928043372516,0.751928043372516,14076080.9405754,0.0,1.0
1983-10-04,49.12,49.38,48.25,48.38,197000,0.790047176266481,0.794229022069195,0.776054076849709,0.778144999751066,12248179.970377,0.0,1.0
1983-10-05,51.25,51.38,49.75,50.0,524100,0.824306143804095,0.826397066705452,0.800180110326902,0.804201115906435,32585132.6013938,0.0,1.0
1983-10-06,52.0,52.25,51.25,51.25,186400,0.836369160542692,0.840390166122224,0.824306143804095,0.824306143804095,11589140.8450673,0.0,1.0
1983-10-07,53.0,53.0,51.5,52.0,261600,0.852453182860821,0.852453182860821,0.828327149383628,0.836369160542692,16264588.2246224,0.0,1.0
1983-10-10,53.0,53.0,52.12,52.5,86500,0.852453182860821,0.852453182860821,0.838299243220867,0.844411171701756,5378007.95653608,0.0,1.0
1983-10-11,52.38,53.25,52.25,53.25,92900,0.842481089023581,0.856474188440353,0.840390166122224,0.856474188440353,5775918.37181736,0.0,1.0
1983-10-12,51.0,51.75,50.88,51.75,75400,0.820285138224563,0.83234815496316,0.818355055546388,0.83234815496316,4687882.08003261,0.0,1.0
1983-10-13,51.0,51.12,50.75,51.0,80200,0.820285138224563,0.822215220902739,0.816264132645031,0.820285138224563,4986314.89149357,0.0,1.0
1983-10-14,50.88,51.12,50.25,50.88,219700,0.818355055546388,0.822215220902739,0.808222121485967,0.818355055546388,13659518.4745778,0.0,1.0
1983-10-17,51.5,51.5,50.25,50.88,34500,0.828327149383628,0.828327149383628,0.808222121485967,0.818355055546388,2144985.83237566,0.0,1.0
1983-10-18,50.75,51.25,50.75,51.25,37100,0.816264132645031,0.824306143804095,0.816264132645031,0.824306143804095,2306636.93858368,0.0,1.0
1983-10-19,50.75,50.88,50.25,50.25,245200,0.816264132645031,0.818355055546388,0.808222121485967,0.808222121485967,15244942.7854641,0.0,1.0
1983-10-20,51.12,51.38,50.88,51.25,137900,0.822215220902739,0.826397066705452,0.818355055546388,0.824306143804095,8573725.97926388,0.0,1.0
1983-10-21,50.62,51.38,50.38,51.25,450000,0.814173209743674,0.826397066705452,0.810313044387323,0.824306143804095,27978076.0744652,0.0,1.0
1983-10-24,50.5,50.62,50.25,50.25,247700,0.812243127065499,0.814173209743674,0.808222121485967,0.808222121485967,15400376.5414334,0.0,1.0
1983-10-25,51.0,51.25,50.25,50.5,94300,0.820285138224563,0.824306143804095,0.808222121485967,0.812243127065499,5862961.27516015,0.0,1.0
1983-10-26,51.5,51.62,50.88,50.88,232500,0.828327149383628,0.830257232061803,0.818355055546388,0.818355055546388,14455339.3051403,0.0,1.0
1983-10-27,53.12,53.38,51.25,51.25,136600,0.854383265538996,0.85856511134171,0.824306143804095,0.824306143804095,8492900.42615987,0.0,1.0
1983-10-28,53.0,53.75,53.0,53.12,50700,0.852453182860821,0.864516199599417,0.852453182860821,0.854383265538996,3152196.57105641,0.0,1.0
1983-10-31,53.5,54.25,53.12,53.25,135200,0.860495194019885,0.872558210758482,0.854383265538996,0.856474188440353,8405857.52281709,0.0,1.0
1983-11-01,52.75,54.0,52.5,54.0,480400,0.848432177281288,0.868537205178949,0.844411171701756,0.868537205178949,29868150.5470513,0.0,1.0
1983-11-02,53.0,53.0,52.5,52.88,157900,0.852453182860821,0.852453182860821,0.844411171701756,0.850523100182645,9817196.02701788,0.0,1.0
1983-11-03,52.75,53.12,52.5,53.0,100800,0.848432177281288,0.854383265538996,0.844411171701756,0.852453182860821,6267089.0406802,0.0,1.0
1983-11-04,52.88,53.25,52.38,52.75,40300,0.850523100182645,0.856474188440353,0.842481089023581,0.848432177281288,2505592.14622433,0.0,1.0
1983-11-07,52.75,53.25,52.25,52.62,78200,0.848432177281288,0.856474188440353,0.840390166122224,0.846341254379932,4861967.88671817,0.0,1.0
1983-11-08,51.75,52.75,51.75,52.75,143600,0.83234815496316,0.848432177281288,0.83234815496316,0.848432177281288,8928114.94287377,0.0,1.0
1983-11-09,53.5,53.5,52.25,52.25,83900,0.860495194019885,0.860495194019885,0.840390166122224,0.840390166122224,5216356.85032806,0.0,1.0
1983-11-10,53.62,53.75,53.38,53.38,68800,0.86242527669806,0.864516199599417,0.85856511134171,0.85856511134171,4277536.96427379,0.0,1.0
1983-11-11,55.0,55.0,53.75,53.88,221800,0.884621227497078,0.884621227497078,0.864516199599417,0.866607122500774,13790082.8295919,0.0,1.0
1983-11-14,56.5,57.0,55.0,55.0,128800,0.908747260974271,0.916789272133335,0.884621227497078,0.884621227497078,8007947.10753581,0.0,1.0
1983-11-15,55.5,56.25,55.0,56.25,117100,0.892663238656142,0.904726255394739,0.884621227497078,0.904726255394739,7280517.12959971,0.0,1.0
1983-11-16,56.0,56.0,55.25,55.75,43800,0.900705249815207,0.900705249815207,0.88864223307661,0.896684244235674,2723199.40458127,0.0,1.0
1983-11-17,54.88,56.0,54.38,54.88,256000,0.882691144818903,0.900705249815207,0.874649133659838,0.882691144818903,15916416.6112513,0.0,1.0
1983-11-18,54.0,55.0,53.12,55.0,172400,0.868537205178949,0.884621227497078,0.854383265538996,0.884621227497078,10718711.8116395,0.0,1.0
1983-11-21,53.38,53.75,53.25,53.38,109400,0.85856511134171,0.864516199599417,0.856474188440353,0.85856511134171,6801781.16121442,0.0,1.0
1983-11-22,52.88,53.38,52.75,53.38,253400,0.850523100182645,0.85856511134171,0.848432177281288,0.85856511134171,15754765.5050433,0.0,1.0
1983-11-23,52.88,52.88,52.38,52.75,65700,0.850523100182645,0.850523100182645,0.842481089023581,0.848432177281288,4084799.10687191,0.0,1.0
1983-11-25,52.88,52.88,52.25,52.38,36200,0.850523100182645,0.850523100182645,0.840390166122224,0.842481089023581,2250680.78643475,0.0,1.0
1983-11-28,52.75,52.88,52.5,52.75,21400,0.848432177281288,0.850523100182645,0.844411171701756,0.848432177281288,1330512.95109679,0.0,1.0
1983-11-29,52.75,52.88,52.25,52.75,42900,0.848432177281288,0.850523100182645,0.840390166122224,0.848432177281288,2667243.25243235,0.0,1.0
1983-11-30,52.75,53.38,52.62,52.62,98100,0.848432177281288,0.85856511134171,0.846341254379932,0.846341254379932,6099220.58423341,0.0,1.0
1983-12-01,53.12,53.38,52.75,52.88,55600,0.854383265538996,0.85856511134171,0.848432177281288,0.850523100182645,3456846.73275614,0.0,1.0
1983-12-02,53.0,53.38,52.75,52.75,109400,0.852453182860821,0.85856511134171,0.848432177281288,0.848432177281288,6801781.16121442,0.0,1.0
1983-12-05,53.88,53.88,52.88,53.25,32700,0.866607122500774,0.866607122500774,0.850523100182645,0.856474188440353,2033073.5280778,0.0,1.0
1983-12-06,54.0,54.62,53.88,54.0,81400,0.868537205178949,0.878509299016189,0.866607122500774,0.868537205178949,5060923.09435881,0.0,1.0
1983-12-07,53.38,53.88,53.25,53.88,27300,0.85856511134171,0.866607122500774,0.856474188440353,0.866607122500774,1697336.61518422,0.0,1.0
1983-12-08,53.25,53.38,52.88,53.25,77400,0.856474188440353,0.85856511134171,0.850523100182645,0.856474188440353,4812229.08480801,0.0,1.0
1983-12-09,52.75,53.38,52.62,53.25,44000,0.848432177281288,0.85856511134171,0.846341254379932,0.856474188440353,2735634.10505882,0.0,1.0
1983-12-12,53.0,53.12,52.75,52.75,22200,0.852453182860821,0.854383265538996,0.848432177281288,0.848432177281288,1380251.75300695,0.0,1.0
1983-12-13,52.88,53.25,52.88,53.0,77800,0.850523100182645,0.856474188440353,0.850523100182645,0.852453182860821,4837098.48576309,0.0,1.0
1983-12-14,52.88,53.25,52.88,52.88,162600,0.850523100182645,0.856474188440353,0.850523100182645,0.850523100182645,10109411.4882401,0.0,1.0
1983-12-15,53.0,53.5,52.88,52.88,101500,0.852453182860821,0.860495194019885,0.850523100182645,0.850523100182645,6310610.49235158,0.0,1.0
1983-12-16,54.0,54.25,53.5,53.5,162700,0.868537205178949,0.872558210758482,0.860495194019885,0.860495194019885,10115628.8384789,0.0,1.0
1983-12-19,54.0,54.62,54.0,54.25,67200,0.868537205178949,0.878509299016189,0.868537205178949,0.872558210758482,4178059.36045347,0.0,1.0
1983-12-20,53.12,54.12,53.0,54.12,126700,0.854383265538996,0.870467287857125,0.852453182860821,0.870467287857125,7877382.75252164,0.0,1.0
1983-12-21,52.75,53.12,52.62,53.12,350900,0.848432177281288,0.854383265538996,0.846341254379932,0.854383265538996,21816681.9878441,0.0,1.0
1983-12-22,52.38,52.75,52.38,52.75,212500,0.842481089023581,0.848432177281288,0.842481089023581,0.848432177281288,13211869.2573863,0.0,1.0
1983-12-23,51.5,52.25,51.38,52.12,57000,0.828327149383628,0.840390166122224,0.826397066705452,0.838299243220867,3543889.63609892,0.0,1.0
1983-12-27,51.75,51.75,51.12,51.25,139100,0.83234815496316,0.83234815496316,0.822215220902739,0.824306143804095,8648334.18212912,0.0,1.0
1983-12-28,51.88,51.88,51.5,51.75,33000,0.834439077864517,0.834439077864517,0.828327149383628,0.83234815496316,2051725.57879411,0.0,1.0
1983-12-29,52.0,52.38,51.88,52.0,66100,0.836369160542692,0.842481089023581,0.834439077864517,0.836369160542692,4109668.50782699,0.0,1.0
1983-12-30,52.25,52.62,52.0,52.0,27200,0.840390166122224,0.846341254379932,0.836369160542692,0.836369160542692,1691119.26494545,0.0,1.0
1984-01-03,52.12,52.25,51.62,51.62,54900,0.838299243220867,0.840390166122224,0.830257232061803,0.830257232061803,3413325.28108475,0.0,1.0
1984-01-04,52.12,52.25,51.75,51.88,36500,0.838299243220867,0.840390166122224,0.83234815496316,0.834439077864517,2269332.83715106,0.0,1.0
1984-01-05,53.25,53.5,52.38,52.38,110100,0.856474188440353,0.860495194019885,0.842481089023581,0.842481089023581,6845302.61288581,0.0,1.0
1984-01-06,53.75,53.75,53.0,53.38,17900,0.864516199599417,0.864516199599417,0.852453182860821,0.85856511134171,1112905.69273984,0.0,1.0
1984-01-09,53.5,53.75,53.25,53.5,17300,0.860495194019885,0.864516199599417,0.856474188440353,0.860495194019885,1075601.59130722,0.0,1.0
1984-01-10,52.5,53.62,52.5,53.38,34200,0.844411171701756,0.86242527669806,0.844411171701756,0.85856511134171,2126333.78165935,0.0,1.0
1984-01-11,52.75,53.25,52.62,52.88,166600,0.848432177281288,0.856474188440353,0.846341254379932,0.850523100182645,10358105.4977909,0.0,1.0
1984-01-12,52.88,53.12,52.5,52.5,138500,0.850523100182645,0.854383265538996,0.844411171701756,0.844411171701756,8611030.0806965,0.0,1.0
1984-01-13,52.75,52.88,52.62,52.75,204200,0.848432177281288,0.850523100182645,0.846341254379932,0.848432177281288,12695829.1875684,0.0,1.0
1984-01-16,52.62,52.88,52.25,52.88,28000,0.846341254379932,0.850523100182645,0.840390166122224,0.850523100182645,1740858.06685561,0.0,1.0
1984-01-17,53.0,53.12,52.62,52.62,62300,0.852453182860821,0.854383265538996,0.846341254379932,0.846341254379932,3873409.19875373,0.0,1.0
1984-01-18,52.88,53.0,52.62,53.0,159000,0.850523100182645,0.852453182860821,0.846341254379932,0.852453182860821,9885586.87964436,0.0,1.0
1984-01-19,52.88,53.0,52.62,53.0,178500,0.850523100182645,0.852453182860821,0.846341254379932,0.852453182860821,11097970.1762045,0.0,1.0
1984-01-20,52.5,53.0,52.5,52.88,18500,0.844411171701756,0.852453182860821,0.844411171701756,0.850523100182645,1150209.79417246,0.0,1.0
1984-01-23,52.38,52.75,52.25,52.75,59300,0.842481089023581,0.848432177281288,0.840390166122224,0.848432177281288,3686888.69159063,0.0,1.0
1984-01-24,52.25,52.5,51.88,51.88,46700,0.840390166122224,0.844411171701756,0.834439077864517,0.834439077864517,2903502.56150561,0.0,1.0
1984-01-25,52.12,52.75,52.12,52.25,89500,0.838299243220867,0.848432177281288,0.838299243220867,0.840390166122224,5564528.46369918,0.0,1.0
1984-01-26,51.62,52.38,51.62,52.12,194800,0.830257232061803,0.842481089023581,0.830257232061803,0.838299243220867,12111398.265124,0.0,1.0
1984-01-27,51.75,51.75,51.5,51.62,73800,0.83234815496316,0.83234815496316,0.828327149383628,0.830257232061803,4588404.47621229,0.0,1.0
1984-01-30,51.12,52.12,51.12,52.0,106900,0.822215220902739,0.838299243220867,0.822215220902739,0.836369160542692,6646347.40524517,0.0,1.0
1984-01-31,51.25,51.25,50.62,51.25,67000,0.824306143804095,0.824306143804095,0.814173209743674,0.824306143804095,4165624.65997593,0.0,1.0
1984-02-01,50.62,51.25,50.25,51.25,222800,0.814173209743674,0.824306143804095,0.808222121485967,0.824306143804095,13852256.3319796,0.0,1.0
1984-02-02,48.0,50.0,48.0,50.0,363600,0.772033071270177,0.804201115906435,0.772033071270177,0.804201115906435,22606285.4681679,0.0,1.0
1984-02-03,47.38,48.25,47.38,48.0,379800,0.762060977432937,0.776054076849709,0.762060977432937,0.772033071270177,23613496.2068486,0.0,1.0
1984-02-06,47.75,47.75,47.12,47.38,85600,0.768012065690645,0.768012065690645,0.757879131630224,0.762060977432937,5322051.80438715,0.0,1.0
1984-02-07,47.38,48.0,47.0,47.75,53000,0.762060977432937,0.772033071270177,0.755949048952048,0.768012065690645,3295195.62654812,0.0,1.0
1984-02-08,46.75,47.38,46.62,47.38,39600,0.751928043372516,0.762060977432937,0.749837120471159,0.762060977432937,2462070.69455294,0.0,1.0
1984-02-09,46.62,47.25,46.62,46.62,146300,0.749837120471159,0.759970054531581,0.749837120471159,0.749837120471159,9095983.39932057,0.0,1.0
1984-02-10,46.62,46.75,46.25,46.62,160000,0.749837120471159,0.751928043372516,0.743886032213452,0.749837120471159,9947760.38203206,0.0,1.0
1984-02-13,46.12,46.75,45.88,46.75,55700,0.741795109312095,0.751928043372516,0.737934943955744,0.751928043372516,3463064.08299491,0.0,1.0
1984-02-14,45.62,46.12,45.5,46.12,21800,0.733753098153031,0.741795109312095,0.731823015474855,0.741795109312095,1355382.35205187,0.0,1.0
1984-02-15,45.12,45.88,45.0,45.75,90300,0.725711086993966,0.737934943955744,0.723781004315791,0.735844021054388,5614267.26560935,0.0,1.0
1984-02-16,44.5,45.25,44.38,45.25,64300,0.715738993156727,0.727802009895323,0.713808910478551,0.727802009895323,3997756.20352913,0.0,1.0
1984-02-17,44.88,45.25,44.62,44.75,76800,0.721850921637616,0.727802009895323,0.717669075834902,0.719759998736259,4774924.98337539,0.0,1.0
1984-02-21,45.12,45.12,44.75,44.75,53500,0.725711086993966,0.725711086993966,0.719759998736259,0.719759998736259,3326282.37774197,0.0,1.0
1984-02-22,44.75,45.25,44.75,45.12,103300,0.719759998736259,0.727802009895323,0.719759998736259,0.725711086993966,6422522.79664945,0.0,1.0
1984-02-23,45.5,45.62,44.75,44.75,40000,0.731823015474855,0.733753098153031,0.719759998736259,0.719759998736259,2486940.09550802,0.0,1.0
1984-02-24,47.75,47.88,45.62,45.62,147800,0.768012065690645,0.770102988592002,0.733753098153031,0.733753098153031,9189243.65290211,0.0,1.0
1984-02-27,47.25,47.88,46.88,47.88,42100,0.759970054531581,0.770102988592002,0.754018966273873,0.770102988592002,2617504.45052218,0.0,1.0
1984-02-28,47.25,47.38,46.88,47.25,32500,0.759970054531581,0.762060977432937,0.754018966273873,0.759970054531581,2020638.82760026,0.0,1.0
1984-02-29,47.5,47.88,47.12,47.12,39200,0.763991060111113,0.770102988592002,0.757879131630224,0.757879131630224,2437201.29359785,0.0,1.0
1984-03-01,47.62,48.0,47.38,47.5,110300,0.765921142789288,0.772033071270177,0.762060977432937,0.763991060111113,6857737.31336335,0.0,1.0
1984-03-02,47.62,48.0,47.5,47.62,126000,0.765921142789288,0.772033071270177,0.763991060111113,0.765921142789288,7833861.30085025,0.0,1.0
1984-03-05,47.5,47.5,47.25,47.5,18700,0.763991060111113,0.763991060111113,0.759970054531581,0.763991060111113,1162644.49465,0.0,1.0
1984-03-06,47.25,47.5,47.0,47.5,36500,0.759970054531581,0.763991060111113,0.755949048952048,0.763991060111113,2269332.83715106,0.0,1.0
1984-03-07,47.5,47.5,46.62,47.0,71600,0.763991060111113,0.763991060111113,0.749837120471159,0.755949048952048,4451622.77095934,0.0,1.0
1984-03-08,47.12,47.62,47.0,47.25,55700,0.757879131630224,0.765921142789288,0.755949048952048,0.759970054531581,3463064.08299491,0.0,1.0
1984-03-09,46.75,47.25,46.62,47.25,60700,0.751928043372516,0.759970054531581,0.749837120471159,0.759970054531581,3773931.59493341,0.0,1.0
1984-03-12,47.5,47.5,46.38,46.62,28900,0.763991060111113,0.763991060111113,0.745976955114809,0.749837120471159,1796814.21900454,0.0,1.0
1984-03-13,47.62,47.75,47.38,47.5,121700,0.765921142789288,0.768012065690645,0.762060977432937,0.763991060111113,7566515.24058314,0.0,1.0
1984-03-14,47.5,47.75,47.38,47.38,47200,0.763991060111113,0.768012065690645,0.762060977432937,0.762060977432937,2934589.31269946,0.0,1.0
1984-03-15,47.62,47.75,47.25,47.5,22700,0.765921142789288,0.768012065690645,0.759970054531581,0.763991060111113,1411338.5042008,0.0,1.0
1984-03-16,47.5,47.88,47.25,47.75,31600,0.763991060111113,0.770102988592002,0.759970054531581,0.768012065690645,1964682.67545133,0.0,1.0
1984-03-19,47.12,47.5,47.0,47.25,66100,0.757879131630224,0.763991060111113,0.755949048952048,0.759970054531581,4109668.50782699,0.0,1.0
1984-03-20,47.0,47.25,47.0,47.25,37400,0.755949048952048,0.759970054531581,0.755949048952048,0.759970054531581,2325288.98929999,0.0,1.0
1984-03-21,46.38,47.12,46.25,47.12,42600,0.745976955114809,0.757879131630224,0.743886032213452,0.757879131630224,2648591.20171603,0.0,1.0
1984-03-22,46.12,46.38,46.0,46.12,41300,0.741795109312095,0.745976955114809,0.73986502663392,0.741795109312095,2567765.64861203,0.0,1.0
1984-03-23,46.25,46.25,46.0,46.0,111900,0.743886032213452,0.743886032213452,0.73986502663392,0.73986502663392,6957214.91718367,0.0,1.0
1984-03-26,46.25,46.62,46.25,46.38,64500,0.743886032213452,0.749837120471159,0.743886032213452,0.745976955114809,4010190.90400667,0.0,1.0
1984-03-27,46.25,46.38,46.12,46.38,67000,0.743886032213452,0.745976955114809,0.741795109312095,0.745976955114809,4165624.65997592,0.0,1.0
1984-03-28,46.5,46.75,46.12,46.12,43800,0.747907037792984,0.751928043372516,0.741795109312095,0.741795109312095,2723199.40458128,0.0,1.0
1984-03-29,46.75,46.75,46.25,46.38,56300,0.751928043372516,0.751928043372516,0.743886032213452,0.745976955114809,3500368.18442753,0.0,1.0
1984-03-30,46.62,47.75,46.25,46.5,52800,0.749837120471159,0.768012065690645,0.743886032213452,0.747907037792984,3282760.92607058,0.0,1.0
1984-04-02,46.38,46.75,46.12,46.62,100300,0.745976955114809,0.751928043372516,0.741795109312095,0.749837120471159,6236002.28948634,0.0,1.0
1984-04-03,46.12,46.5,46.0,46.25,72900,0.741795109312095,0.747907037792984,0.73986502663392,0.743886032213452,4532448.32406336,0.0,1.0
1984-04-04,46.0,46.12,45.75,45.88,73600,0.73986502663392,0.741795109312095,0.735844021054388,0.737934943955744,4575969.77573475,0.0,1.0
1984-04-05,45.62,46.25,45.5,45.88,120400,0.733753098153031,0.743886032213452,0.731823015474855,0.737934943955744,7485689.68747912,0.0,1.0
1984-04-06,45.75,45.88,45.62,45.62,27800,0.735844021054388,0.737934943955744,0.733753098153031,0.733753098153031,1728423.36637807,0.0,1.0
1984-04-09,46.25,46.25,45.75,45.75,21400,0.743886032213452,0.743886032213452,0.735844021054388,0.735844021054388,1330512.95109679,0.0,1.0
1984-04-10,46.25,46.38,46.0,46.12,52500,0.743886032213452,0.745976955114809,0.73986502663392,0.741795109312095,3264108.87535427,0.0,1.0
1984-04-11,46.62,46.62,46.25,46.25,27600,0.749837120471159,0.749837120471159,0.743886032213452,0.743886032213452,1715988.66590053,0.0,1.0
1984-04-12,47.25,47.25,46.5,46.62,28700,0.759970054531581,0.759970054531581,0.747907037792984,0.749837120471159,1784379.518527,0.0,1.0
1984-04-13,47.25,47.25,46.75,47.0,59000,0.759970054531581,0.759970054531581,0.751928043372516,0.755949048952048,3668236.64087432,0.0,1.0
1984-04-16,47.88,47.88,47.0,47.0,41400,0.770102988592002,0.770102988592002,0.755949048952048,0.755949048952048,2573982.99885079,0.0,1.0
1984-04-17,47.88,48.0,47.75,48.0,72400,0.770102988592002,0.772033071270177,0.768012065690645,0.772033071270177,4501361.5728695,0.0,1.0
1984-04-18,48.0,48.0,47.62,47.62,117900,0.772033071270177,0.772033071270177,0.765921142789288,0.765921142789288,7330255.93150987,0.0,1.0
1984-04-19,48.5,48.5,48.0,48.0,38300,0.780075082429242,0.780075082429242,0.772033071270177,0.772033071270177,2381245.14144892,0.0,1.0
1984-04-23,48.12,48.5,48.0,48.25,48600,0.773963153948353,0.780075082429242,0.772033071270177,0.776054076849709,3021632.21604224,0.0,1.0
1984-04-24,48.62,48.75,47.88,48.0,68300,0.782005165107417,0.784096088008774,0.770102988592002,0.772033071270177,4246450.21307993,0.0,1.0
1984-04-25,49.5,49.5,48.5,48.5,61600,0.79615910474737,0.79615910474737,0.780075082429242,0.780075082429242,3829887.74708234,0.0,1.0
1984-04-26,49.5,50.25,49.5,49.88,38700,0.79615910474737,0.808222121485967,0.79615910474737,0.802271033228259,2406114.542404,0.0,1.0
1984-04-27,49.12,49.25,48.75,49.25,46400,0.790047176266481,0.792138099167838,0.784096088008774,0.792138099167838,2884850.5107893,0.0,1.0
1984-04-30,49.12,49.5,49.12,49.25,26400,0.790047176266481,0.79615910474737,0.790047176266481,0.792138099167838,1641380.46303529,0.0,1.0
1984-05-01,50.25,50.38,49.12,49.12,120000,0.808222121485967,0.810313044387323,0.790047176266481,0.790047176266481,7460820.28652404,0.0,1.0
1984-05-02,50.0,50.5,50.0,50.5,38000,0.804201115906435,0.812243127065499,0.804201115906435,0.812243127065499,2362593.09073261,0.0,1.0
1984-05-03,49.75,50.0,49.5,50.0,21900,0.800180110326902,0.804201115906435,0.79615910474737,0.804201115906435,1361599.70229064,0.0,1.0
1984-05-04,48.88,49.62,48.75,49.5,81400,0.78618701091013,0.798089187425546,0.784096088008774,0.79615910474737,5060923.09435881,0.0,1.0
1984-05-07,49.0,49.0,48.75,48.75,74100,0.788117093588306,0.788117093588306,0.784096088008774,0.784096088008774,4607056.5269286,0.0,1.0
1984-05-08,50.12,50.25,49.12,49.25,104800,0.80613119858461,0.808222121485967,0.790047176266481,0.792138099167838,6515783.050231,0.0,1.0
1984-05-09,50.12,50.5,50.0,50.12,53900,0.80613119858461,0.812243127065499,0.804201115906435,0.80613119858461,3351151.77869705,0.0,1.0
1984-05-10,50.12,50.25,50.12,50.12,43300,0.80613119858461,0.808222121485967,0.80613119858461,0.80613119858461,2692112.65338743,0.0,1.0
1984-05-11,50.12,50.38,50.12,50.12,30700,0.80613119858461,0.810313044387323,0.80613119858461,0.80613119858461,1908726.5233024,0.0,1.0
1984-05-14,50.25,50.25,49.75,50.12,98500,0.808222121485967,0.808222121485967,0.800180110326902,0.80613119858461,6124089.98518848,0.0,1.0
1984-05-15,50.25,50.5,50.0,50.25,298100,0.808222121485967,0.812243127065499,0.804201115906435,0.808222121485967,18533921.0617735,0.0,1.0
1984-05-16,50.38,50.5,50.25,50.25,80500,0.810313044387323,0.812243127065499,0.808222121485967,0.808222121485967,5004966.94220988,0.0,1.0
1984-05-17,50.25,50.5,50.25,50.5,80100,0.808222121485967,0.812243127065499,0.808222121485967,0.812243127065499,4980097.5412548,0.0,1.0
1984-05-18,50.12,50.5,50.0,50.5,33400,0.80613119858461,0.812243127065499,0.804201115906435,0.812243127065499,2076594.97974919,0.0,1.0
1984-05-21,50.0,50.38,50.0,50.0,38200,0.804201115906435,0.810313044387323,0.804201115906435,0.804201115906435,2375027.79121015,0.0,1.0
1984-05-22,50.5,50.5,49.75,50.0,68800,0.812243127065499,0.812243127065499,0.800180110326902,0.804201115906435,4277536.96427378,0.0,1.0
1984-05-23,50.38,51.0,50.38,50.75,52600,0.810313044387323,0.820285138224563,0.810313044387323,0.816264132645031,3270326.22559304,0.0,1.0
1984-05-24,50.38,50.5,50.25,50.38,141300,0.810313044387323,0.812243127065499,0.808222121485967,0.810313044387323,8785115.88738207,0.0,1.0
1984-05-25,50.12,51.5,50.12,50.38,217100,0.80613119858461,0.828327149383628,0.80613119858461,0.810313044387323,13497867.3683697,0.0,1.0
1984-05-29,49.88,50.5,49.88,50.25,186900,0.802271033228259,0.812243127065499,0.802271033228259,0.808222121485967,11620227.5962612,0.0,1.0
1984-05-30,49.75,50.12,49.62,49.88,67700,0.800180110326902,0.80613119858461,0.798089187425546,0.802271033228259,4209146.11164732,0.0,1.0
1984-05-31,50.0,50.25,49.38,49.62,57700,0.804201115906435,0.808222121485967,0.794229022069195,0.798089187425546,3587411.08777031,0.0,1.0
1984-06-01,50.25,50.5,50.12,50.5,43900,0.808222121485967,0.812243127065499,0.80613119858461,0.812243127065499,2729416.75482005,0.0,1.0
1984-06-04,50.38,50.5,50.0,50.25,45300,0.810313044387323,0.812243127065499,0.804201115906435,0.808222121485967,2816459.65816283,0.0,1.0
1984-06-05,50.88,50.88,50.5,50.88,35600,0.818355055546388,0.818355055546388,0.812243127065499,0.818355055546388,2213376.68500213,0.0,1.0
1984-06-06,50.88,50.88,50.0,50.88,51500,0.818355055546388,0.818355055546388,0.804201115906435,0.818355055546388,3201935.37296657,0.0,1.0
1984-06-07,53.0,53.0,50.75,50.75,122700,0.852453182860821,0.852453182860821,0.816264132645031,0.816264132645031,7628688.74297083,0.0,1.0
1984-06-08,53.38,53.38,52.5,52.75,51700,0.85856511134171,0.85856511134171,0.844411171701756,0.848432177281288,3214370.07344411,0.0,1.0
1984-06-11,53.0,53.38,53.0,53.12,39600,0.852453182860821,0.85856511134171,0.852453182860821,0.854383265538996,2462070.69455293,0.0,1.0
1984-06-12,53.5,53.75,52.75,52.75,67700,0.860495194019885,0.864516199599417,0.848432177281288,0.848432177281288,4209146.11164731,0.0,1.0
1984-06-13,53.62,54.25,53.62,54.0,104000,0.86242527669806,0.872558210758482,0.86242527669806,0.868537205178949,6466044.24832084,0.0,1.0
1984-06-14,52.5,53.5,52.5,53.5,61600,0.844411171701756,0.860495194019885,0.844411171701756,0.860495194019885,3829887.74708234,0.0,1.0
1984-06-15,51.75,52.12,51.75,52.0,100000,0.83234815496316,0.838299243220867,0.83234815496316,0.836369160542692,6217350.23877003,0.0,1.0
1984-06-18,52.12,52.12,51.5,51.75,117500,0.838299243220867,0.838299243220867,0.828327149383628,0.83234815496316,7305386.53055479,0.0,1.0
1984-06-19,51.88,52.25,51.88,52.25,111600,0.834439077864517,0.840390166122224,0.834439077864517,0.840390166122224,6938562.86646736,0.0,1.0
1984-06-20,51.62,52.0,51.62,52.0,62200,0.830257232061803,0.836369160542692,0.830257232061803,0.836369160542692,3867191.84851496,0.0,1.0
1984-06-21,51.75,52.0,51.5,51.62,57100,0.83234815496316,0.836369160542692,0.828327149383628,0.830257232061803,3550106.98633769,0.0,1.0
1984-06-22,52.0,52.25,51.5,51.62,36300,0.836369160542692,0.840390166122224,0.828327149383628,0.830257232061803,2256898.13667352,0.0,1.0
1984-06-25,52.75,53.0,52.12,52.12,42500,0.848432177281288,0.852453182860821,0.838299243220867,0.838299243220867,2642373.85147727,0.0,1.0
1984-06-26,52.5,52.88,52.25,52.75,42300,0.844411171701756,0.850523100182645,0.840390166122224,0.848432177281288,2629939.15099973,0.0,1.0
1984-06-27,51.88,52.75,51.88,52.75,23300,0.834439077864517,0.848432177281288,0.834439077864517,0.848432177281288,1448642.60563342,0.0,1.0
1984-06-28,52.0,52.25,51.88,51.88,9400,0.836369160542692,0.840390166122224,0.834439077864517,0.834439077864517,584430.922444383,0.0,1.0
1984-06-29,52.75,53.0,52.0,52.0,53700,0.848432177281288,0.852453182860821,0.836369160542692,0.836369160542692,3338717.07821951,0.0,1.0
1984-07-02,53.0,53.0,52.62,52.88,89100,0.852453182860821,0.852453182860821,0.846341254379932,0.850523100182645,5539659.0627441,0.0,1.0
1984-07-03,52.38,52.75,52.0,52.62,33300,0.842481089023581,0.848432177281288,0.836369160542692,0.846341254379932,2070377.62951042,0.0,1.0
1984-07-05,52.25,52.5,52.0,52.25,42300,0.840390166122224,0.844411171701756,0.836369160542692,0.840390166122224,2629939.15099973,0.0,1.0
1984-07-06,52.12,52.38,52.0,52.0,33100,0.838299243220867,0.842481089023581,0.836369160542692,0.836369160542692,2057942.92903288,0.0,1.0
1984-07-09,52.88,52.88,52.0,52.38,83500,0.850523100182645,0.850523100182645,0.836369160542692,0.842481089023581,5191487.44937298,0.0,1.0
1984-07-10,51.62,52.88,51.25,52.88,45800,0.830257232061803,0.850523100182645,0.824306143804095,0.850523100182645,2847546.40935668,0.0,1.0
1984-07-11,50.75,51.88,50.75,51.62,69000,0.816264132645031,0.834439077864517,0.816264132645031,0.830257232061803,4289971.66475133,0.0,1.0
1984-07-12,52.0,52.12,50.75,50.75,127600,0.836369160542692,0.838299243220867,0.816264132645031,0.816264132645031,7933338.90467057,0.0,1.0
1984-07-13,52.5,52.62,52.0,52.25,30300,0.844411171701756,0.846341254379932,0.836369160542692,0.840390166122224,1883857.12234732,0.0,1.0
1984-07-16,52.5,52.5,51.75,52.25,62400,0.844411171701756,0.844411171701756,0.83234815496316,0.840390166122224,3879626.5489925,0.0,1.0
1984-07-17,52.88,53.0,52.25,52.5,52600,0.850523100182645,0.852453182860821,0.840390166122224,0.844411171701756,3270326.22559304,0.0,1.0
1984-07-18,53.0,53.0,52.62,52.75,35300,0.852453182860821,0.852453182860821,0.846341254379932,0.848432177281288,2194724.63428582,0.0,1.0
1984-07-19,52.75,53.0,52.5,52.75,36400,0.848432177281288,0.852453182860821,0.844411171701756,0.848432177281288,2263115.48691229,0.0,1.0
1984-07-20,52.5,52.75,52.25,52.75,17100,0.844411171701756,0.848432177281288,0.840390166122224,0.848432177281288,1063166.89082968,0.0,1.0
1984-07-23,52.38,52.5,52.12,52.5,50200,0.842481089023581,0.844411171701756,0.838299243220867,0.844411171701756,3121109.81986256,0.0,1.0
1984-07-24,51.25,52.12,51.25,52.12,12700,0.824306143804095,0.838299243220867,0.824306143804095,0.838299243220867,789603.480323795,0.0,1.0
1984-07-25,51.12,51.38,50.88,51.12,146900,0.822215220902739,0.826397066705452,0.818355055546388,0.822215220902739,9133287.50075318,0.0,1.0
1984-07-26,51.25,51.38,51.0,51.12,21500,0.824306143804095,0.826397066705452,0.820285138224563,0.822215220902739,1336730.30133556,0.0,1.0
1984-07-27,51.12,51.38,51.0,51.38,36100,0.822215220902739,0.826397066705452,0.820285138224563,0.826397066705452,2244463.43619598,0.0,1.0
1984-07-30,50.75,51.25,50.62,51.0,69300,0.816264132645031,0.824306143804095,0.814173209743674,0.820285138224563,4308623.71546764,0.0,1.0
1984-07-31,51.25,51.25,50.25,50.25,100200,0.824306143804095,0.824306143804095,0.808222121485967,0.808222121485967,6229784.93924758,0.0,1.0
1984-08-01,51.25,51.5,51.0,51.0,52000,0.824306143804095,0.828327149383628,0.820285138224563,0.820285138224563,3233022.12416042,0.0,1.0
1984-08-02,52.25,52.25,51.5,51.5,147200,0.840390166122224,0.840390166122224,0.828327149383628,0.828327149383628,9151939.55146949,0.0,1.0
1984-08-03,53.5,53.62,52.25,52.25,232400,0.860495194019885,0.86242527669806,0.840390166122224,0.840390166122224,14449121.9549016,0.0,1.0
1984-08-06,53.62,54.38,53.38,53.62,222200,0.86242527669806,0.874649133659838,0.85856511134171,0.86242527669806,13814952.230547,0.0,1.0
1984-08-07,54.75,54.88,53.38,53.5,42400,0.880600221917546,0.882691144818903,0.85856511134171,0.860495194019885,2636156.50123849,0.0,1.0
1984-08-08,54.12,55.75,54.12,55.0,173900,0.870467287857125,0.896684244235674,0.870467287857125,0.884621227497078,10811972.0652211,0.0,1.0
1984-08-09,54.88,55.0,54.0,54.0,78000,0.882691144818903,0.884621227497078,0.868537205178949,0.868537205178949,4849533.18624063,0.0,1.0
1984-08-10,54.5,55.38,54.25,55.38,59700,0.876579216338014,0.890733155977967,0.872558210758482,0.890733155977967,3711758.09254571,0.0,1.0
1984-08-13,53.88,54.62,53.5,54.5,35300,0.866607122500774,0.878509299016189,0.860495194019885,0.876579216338014,2194724.63428582,0.0,1.0
1984-08-14,53.88,54.25,53.62,53.88,61900,0.866607122500774,0.872558210758482,0.86242527669806,0.866607122500774,3848539.79779865,0.0,1.0
1984-08-15,53.88,54.0,53.62,53.62,16800,0.866607122500774,0.868537205178949,0.86242527669806,0.86242527669806,1044514.84011337,0.0,1.0
1984-08-16,53.88,53.88,53.38,53.5,89600,0.866607122500774,0.866607122500774,0.85856511134171,0.860495194019885,5570745.81393795,0.0,1.0
1984-08-17,53.38,53.75,53.38,53.5,51600,0.85856511134171,0.864516199599417,0.85856511134171,0.860495194019885,3208152.72320534,0.0,1.0
1984-08-20,53.62,53.62,53.12,53.25,24400,0.86242527669806,0.86242527669806,0.854383265538996,0.856474188440353,1517033.45825989,0.0,1.0
1984-08-21,53.88,54.0,53.12,53.5,66600,0.866607122500774,0.868537205178949,0.854383265538996,0.860495194019885,4140755.25902084,0.0,1.0
1984-08-22,54.5,54.88,53.88,54.0,57600,0.876579216338014,0.882691144818903,0.866607122500774,0.868537205178949,3581193.73753154,0.0,1.0
1984-08-23,54.75,54.88,54.25,54.62,24800,0.880600221917546,0.882691144818903,0.872558210758482,0.878509299016189,1541902.85921497,0.0,1.0
1984-08-24,54.88,55.12,54.75,54.75,55100,0.882691144818903,0.886551310175253,0.880600221917546,0.880600221917546,3425759.98156229,0.0,1.0
1984-08-27,54.62,54.88,54.38,54.88,25000,0.878509299016189,0.882691144818903,0.874649133659838,0.882691144818903,1554337.55969251,0.0,1.0
1984-08-28,54.75,54.75,54.25,54.38,31300,0.880600221917546,0.880600221917546,0.872558210758482,0.874649133659838,1946030.62473502,0.0,1.0
1984-08-29,54.38,54.88,54.12,54.62,31600,0.874649133659838,0.882691144818903,0.870467287857125,0.878509299016189,1964682.67545133,0.0,1.0
1984-08-30,54.75,54.88,54.25,54.25,29700,0.880600221917546,0.882691144818903,0.872558210758482,0.872558210758482,1846553.0209147,0.0,1.0
1984-08-31,54.38,54.88,54.25,54.75,21000,0.874649133659838,0.882691144818903,0.872558210758482,0.880600221917546,1305643.55014171,0.0,1.0
1984-09-04,54.38,54.5,54.12,54.25,27700,0.874649133659838,0.876579216338014,0.870467287857125,0.872558210758482,1722206.0161393,0.0,1.0
1984-09-05,54.0,54.25,53.75,54.25,105900,0.868537205178949,0.872558210758482,0.864516199599417,0.872558210758482,6584173.90285747,0.0,1.0
1984-09-06,53.88,54.12,53.88,54.0,72900,0.866607122500774,0.870467287857125,0.866607122500774,0.868537205178949,4532448.32406336,0.0,1.0
1984-09-07,54.12,54.12,53.88,53.88,31300,0.870467287857125,0.870467287857125,0.866607122500774,0.866607122500774,1946030.62473502,0.0,1.0
1984-09-10,54.62,54.75,53.62,53.88,43100,0.878509299016189,0.880600221917546,0.86242527669806,0.866607122500774,2679677.95290989,0.0,1.0
1984-09-11,55.25,55.62,54.75,54.75,139600,0.88864223307661,0.894593321334318,0.880600221917546,0.880600221917546,8679420.93332297,0.0,1.0
1984-09-12,55.25,55.38,55.0,55.25,30600,0.88864223307661,0.890733155977967,0.884621227497078,0.88864223307661,1902509.17306363,0.0,1.0
1984-09-13,56.0,56.38,55.25,55.5,128700,0.900705249815207,0.906817178296096,0.88864223307661,0.892663238656142,8001729.75729703,0.0,1.0
1984-09-14,58.0,58.12,56.38,56.5,189100,0.932873294451464,0.934803377129639,0.906817178296096,0.908747260974271,11757009.3015141,0.0,1.0
1984-09-17,58.12,58.25,57.62,58.0,124200,0.934803377129639,0.936894300030996,0.926761365970575,0.932873294451464,7721948.99655239,0.0,1.0
1984-09-18,57.88,58.25,57.75,58.12,69200,0.930943211773289,0.936894300030996,0.928852288871932,0.934803377129639,4302406.36522886,0.0,1.0
1984-09-19,59.0,59.25,57.88,58.0,73000,0.948957316769593,0.952978322349125,0.930943211773289,0.932873294451464,4538665.67430212,0.0,1.0
1984-09-20,59.75,60.0,58.88,59.12,87100,0.961020333508189,0.965041339087721,0.947027234091417,0.950887399447768,5415312.0579687,0.0,1.0
1984-09-21,59.0,59.88,58.88,59.88,60800,0.948957316769593,0.963111256409546,0.947027234091417,0.963111256409546,3780148.94517218,0.0,1.0
1984-09-24,57.25,58.88,57.25,58.75,42100,0.920810277712867,0.947027234091417,0.920810277712867,0.944936311190061,2617504.45052219,0.0,1.0
1984-09-25,55.0,55.38,54.0,54.75,227400,0.884621227497078,0.890733155977967,0.868537205178949,0.880600221917546,14138254.4429631,0.0,1.0
1984-09-26,54.75,55.0,54.38,54.38,113700,0.880600221917546,0.884621227497078,0.874649133659838,0.874649133659838,7069127.22148153,0.0,1.0
1984-09-27,55.38,55.5,54.88,55.0,234400,0.890733155977967,0.892663238656142,0.882691144818903,0.884621227497078,14573468.959677,0.0,1.0
1984-09-28,55.0,55.62,54.75,55.12,51600,0.884621227497078,0.894593321334318,0.880600221917546,0.886551310175253,3208152.72320534,0.0,1.0
1984-10-01,55.0,55.25,54.75,55.0,64800,0.884621227497078,0.88864223307661,0.880600221917546,0.884621227497078,4028842.95472298,0.0,1.0
1984-10-02,55.38,55.5,55.0,55.0,26300,0.890733155977967,0.892663238656142,0.884621227497078,0.884621227497078,1635163.11279652,0.0,1.0
1984-10-03,55.0,55.25,54.62,54.75,22100,0.884621227497078,0.88864223307661,0.878509299016189,0.880600221917546,1374034.40276818,0.0,1.0
1984-10-04,54.75,55.12,54.62,55.0,36100,0.880600221917546,0.886551310175253,0.878509299016189,0.884621227497078,2244463.43619598,0.0,1.0
1984-10-05,54.75,55.0,54.62,54.75,54600,0.880600221917546,0.884621227497078,0.878509299016189,0.880600221917546,3394673.23036844,0.0,1.0
1984-10-08,54.62,54.75,54.62,54.62,6700,0.878509299016189,0.880600221917546,0.878509299016189,0.878509299016189,416562.465997592,0.0,1.0
1984-10-09,55.0,55.25,54.75,54.88,78300,0.884621227497078,0.88864223307661,0.880600221917546,0.882691144818903,4868185.23695694,0.0,1.0
1984-10-10,55.0,55.12,54.88,55.0,67900,0.884621227497078,0.886551310175253,0.882691144818903,0.884621227497078,4221580.81212485,0.0,1.0
1984-10-11,56.12,56.12,55.0,55.12,30500,0.902635332493382,0.902635332493382,0.884621227497078,0.886551310175253,1896291.82282486,0.0,1.0
1984-10-12,55.62,56.0,55.62,56.0,14100,0.894593321334318,0.900705249815207,0.894593321334318,0.900705249815207,876646.383666575,0.0,1.0
1984-10-15,55.62,55.62,55.25,55.38,19200,0.894593321334318,0.894593321334318,0.88864223307661,0.890733155977967,1193731.24584385,0.0,1.0
1984-10-16,55.5,55.88,55.38,55.62,37200,0.892663238656142,0.898775167137031,0.890733155977967,0.894593321334318,2312854.28882245,0.0,1.0
1984-10-17,55.38,55.62,55.25,55.5,34900,0.890733155977967,0.894593321334318,0.88864223307661,0.892663238656142,2169855.23333074,0.0,1.0
1984-10-18,55.75,56.5,55.12,55.25,141000,0.896684244235674,0.908747260974271,0.886551310175253,0.88864223307661,8766463.83666576,0.0,1.0
1984-10-19,56.88,57.62,56.5,57.0,75400,0.91485918945516,0.926761365970575,0.908747260974271,0.916789272133335,4687882.08003261,0.0,1.0
1984-10-22,57.38,57.5,56.62,56.62,105900,0.922901200614224,0.9248312832924,0.910677343652446,0.910677343652446,6584173.90285747,0.0,1.0
1984-10-23,58.12,58.5,57.5,57.5,67900,0.934803377129639,0.940915305610528,0.9248312832924,0.9248312832924,4221580.81212486,0.0,1.0
1984-10-24,57.88,58.38,57.88,58.0,52200,0.930943211773289,0.938985222932353,0.930943211773289,0.932873294451464,3245456.82463796,0.0,1.0
1984-10-25,54.5,57.62,54.25,57.62,441500,0.876579216338014,0.926761365970575,0.872558210758482,0.926761365970575,27449601.3041697,0.0,1.0
1984-10-26,52.75,54.25,52.25,54.12,194800,0.848432177281288,0.872558210758482,0.840390166122224,0.870467287857125,12111398.265124,0.0,1.0
1984-10-29,52.0,53.0,51.12,53.0,58900,0.836369160542692,0.852453182860821,0.822215220902739,0.852453182860821,3662019.29063555,0.0,1.0
1984-10-30,53.62,53.62,52.0,52.12,151900,0.86242527669806,0.86242527669806,0.836369160542692,0.838299243220867,9444155.01269169,0.0,1.0
1984-10-31,53.88,53.88,53.5,53.62,56200,0.866607122500774,0.866607122500774,0.860495194019885,0.86242527669806,3494150.83418876,0.0,1.0
1984-11-01,53.5,54.0,53.5,54.0,40200,0.860495194019885,0.868537205178949,0.860495194019885,0.868537205178949,2499374.79598555,0.0,1.0
1984-11-02,53.0,53.5,52.5,53.5,91200,0.852453182860821,0.860495194019885,0.844411171701756,0.860495194019885,5670223.41775827,0.0,1.0
1984-11-05,53.5,53.62,52.88,53.0,22300,0.860495194019885,0.86242527669806,0.850523100182645,0.852453182860821,1386469.10324572,0.0,1.0
1984-11-06,54.0,54.0,53.5,53.5,87100,0.868537205178949,0.868537205178949,0.860495194019885,0.860495194019885,5415312.0579687,0.0,1.0
1984-11-07,53.88,54.25,53.5,53.75,106100,0.866607122500774,0.872558210758482,0.860495194019885,0.864516199599417,6596608.60333501,0.0,1.0
1984-11-08,53.62,54.0,53.62,53.75,75900,0.86242527669806,0.868537205178949,0.86242527669806,0.864516199599417,4718968.83122646,0.0,1.0
1984-11-09,54.25,55.12,53.75,53.75,169500,0.872558210758482,0.886551310175253,0.864516199599417,0.864516199599417,10538408.6547152,0.0,1.0
1984-11-12,53.75,54.25,53.62,54.25,28200,0.864516199599417,0.872558210758482,0.86242527669806,0.872558210758482,1753292.76733315,0.0,1.0
1984-11-13,53.88,54.0,53.75,53.88,29300,0.866607122500774,0.868537205178949,0.864516199599417,0.866607122500774,1821683.61995962,0.0,1.0
1984-11-14,51.62,53.75,51.62,53.62,116200,0.830257232061803,0.864516199599417,0.830257232061803,0.86242527669806,7224560.97745078,0.0,1.0
1984-11-15,51.75,51.75,49.5,51.5,169500,0.83234815496316,0.83234815496316,0.79615910474737,0.828327149383628,10538408.6547152,0.0,1.0
1984-11-16,50.25,51.88,50.25,51.75,430700,0.808222121485967,0.834439077864517,0.808222121485967,0.83234815496316,26778127.4783825,0.0,1.0
1984-11-19,50.12,50.75,50.0,50.12,48200,0.80613119858461,0.816264132645031,0.804201115906435,0.80613119858461,2996762.81508716,0.0,1.0
1984-11-20,51.0,51.12,50.25,50.25,149300,0.820285138224563,0.822215220902739,0.808222121485967,0.808222121485967,9282503.90648367,0.0,1.0
1984-11-21,50.75,51.0,50.38,51.0,89600,0.816264132645031,0.820285138224563,0.810313044387323,0.820285138224563,5570745.81393795,0.0,1.0
1984-11-23,51.0,51.0,50.62,50.75,193900,0.820285138224563,0.820285138224563,0.814173209743674,0.816264132645031,12055442.1129751,0.0,1.0
1984-11-26,50.62,51.25,50.62,51.0,79900,0.814173209743674,0.824306143804095,0.814173209743674,0.820285138224563,4967662.84077726,0.0,1.0
1984-11-27,50.25,50.88,50.0,50.38,45600,0.808222121485967,0.818355055546388,0.804201115906435,0.810313044387323,2835111.70887914,0.0,1.0
1984-11-28,49.88,50.5,49.88,50.5,62200,0.802271033228259,0.812243127065499,0.802271033228259,0.812243127065499,3867191.84851496,0.0,1.0
1984-11-29,50.0,50.38,49.75,49.88,42100,0.804201115906435,0.810313044387323,0.800180110326902,0.802271033228259,2617504.45052218,0.0,1.0
1984-11-30,50.0,50.5,49.88,50.0,40900,0.804201115906435,0.812243127065499,0.802271033228259,0.804201115906435,2542896.24765694,0.0,1.0
1984-12-03,50.12,50.12,49.88,49.88,37100,0.80613119858461,0.80613119858461,0.802271033228259,0.802271033228259,2306636.93858368,0.0,1.0
1984-12-04,48.62,49.88,48.5,49.88,263700,0.782005165107417,0.802271033228259,0.780075082429242,0.802271033228259,16395152.5796366,0.0,1.0
1984-12-05,48.88,49.0,48.38,48.62,203200,0.78618701091013,0.788117093588306,0.778144999751066,0.782005165107417,12633655.6851807,0.0,1.0
1984-12-06,49.25,49.38,48.5,48.62,132400,0.792138099167838,0.794229022069195,0.780075082429242,0.782005165107417,8231771.71613153,0.0,1.0
1984-12-07,49.0,49.12,48.75,49.0,51500,0.788117093588306,0.790047176266481,0.784096088008774,0.788117093588306,3201935.37296657,0.0,1.0
1984-12-10,48.62,49.12,48.5,48.75,57900,0.782005165107417,0.790047176266481,0.780075082429242,0.784096088008774,3599845.78824785,0.0,1.0
1984-12-11,49.0,49.12,48.62,48.62,60500,0.788117093588306,0.790047176266481,0.782005165107417,0.782005165107417,3761496.89445587,0.0,1.0
1984-12-12,49.75,50.38,49.25,49.25,92900,0.800180110326902,0.810313044387323,0.792138099167838,0.792138099167838,5775918.37181737,0.0,1.0
1984-12-13,49.62,50.0,49.5,50.0,51500,0.798089187425546,0.804201115906435,0.79615910474737,0.804201115906435,3201935.37296657,0.0,1.0
1984-12-14,50.88,50.88,49.75,49.88,126100,0.818355055546388,0.818355055546388,0.800180110326902,0.802271033228259,7840078.65108901,0.0,1.0
1984-12-17,52.0,52.0,50.75,51.0,55100,0.836369160542692,0.836369160542692,0.816264132645031,0.820285138224563,3425759.98156229,0.0,1.0
1984-12-18,53.88,53.88,52.75,52.75,180700,0.866607122500774,0.866607122500774,0.848432177281288,0.848432177281288,11234751.8814575,0.0,1.0
1984-12-19,53.12,53.88,52.88,53.75,220700,0.854383265538996,0.866607122500774,0.850523100182645,0.864516199599417,13721691.9769655,0.0,1.0
1984-12-20,52.0,53.12,52.0,52.75,295000,0.836369160542692,0.854383265538996,0.836369160542692,0.848432177281288,18341183.2043716,0.0,1.0
1984-12-21,50.75,51.88,50.25,51.75,124200,0.816264132645031,0.834439077864517,0.808222121485967,0.83234815496316,7721948.99655239,0.0,1.0
1984-12-24,50.62,50.88,50.5,50.5,12600,0.814173209743674,0.818355055546388,0.812243127065499,0.812243127065499,783386.130085025,0.0,1.0
1984-12-26,50.75,50.88,50.25,50.75,22700,0.816264132645031,0.818355055546388,0.808222121485967,0.816264132645031,1411338.5042008,0.0,1.0
1984-12-27,50.25,50.75,50.25,50.75,22700,0.808222121485967,0.816264132645031,0.808222121485967,0.816264132645031,1411338.5042008,0.0,1.0
1984-12-28,50.0,50.5,50.0,50.25,27100,0.804201115906435,0.812243127065499,0.804201115906435,0.808222121485967,1684901.91470668,0.0,1.0
1984-12-31,50.88,50.88,50.0,50.25,84500,0.818355055546388,0.818355055546388,0.804201115906435,0.808222121485967,5253660.95176068,0.0,1.0
1985-01-02,50.5,50.75,50.5,50.75,39700,0.812243127065499,0.816264132645031,0.812243127065499,0.816264132645031,2468288.0447917,0.0,1.0
1985-01-03,50.62,50.75,50.25,50.75,93100,0.814173209743674,0.816264132645031,0.808222121485967,0.816264132645031,5788353.07229491,0.0,1.0
1985-01-04,49.38,49.88,49.0,49.75,78400,0.794229022069195,0.802271033228259,0.788117093588306,0.800180110326902,4874402.58719571,0.0,1.0
1985-01-07,48.5,49.12,48.25,48.88,83000,0.780075082429242,0.790047176266481,0.776054076849709,0.78618701091013,5160400.69817913,0.0,1.0
1985-01-08,48.75,48.75,48.0,48.25,56100,0.784096088008774,0.784096088008774,0.772033071270177,0.776054076849709,3487933.48394999,0.0,1.0
1985-01-09,49.25,49.38,48.75,48.75,135200,0.792138099167838,0.794229022069195,0.784096088008774,0.784096088008774,8405857.52281709,0.0,1.0
1985-01-10,48.75,49.25,48.0,49.0,141000,0.784096088008774,0.792138099167838,0.772033071270177,0.788117093588306,8766463.83666575,0.0,1.0
1985-01-11,48.12,49.25,47.75,48.75,122100,0.773963153948353,0.792138099167838,0.768012065690645,0.784096088008774,7591384.64153821,0.0,1.0
1985-01-14,48.75,48.75,48.0,48.25,121600,0.784096088008774,0.784096088008774,0.772033071270177,0.776054076849709,7560297.89034436,0.0,1.0
1985-01-15,49.0,49.38,48.5,48.75,179300,0.788117093588306,0.794229022069195,0.780075082429242,0.784096088008774,11147708.9781147,0.0,1.0
1985-01-16,50.0,50.88,49.38,49.5,89100,0.804201115906435,0.818355055546388,0.794229022069195,0.79615910474737,5539659.0627441,0.0,1.0
1985-01-17,50.0,50.12,49.88,50.12,69800,0.804201115906435,0.80613119858461,0.802271033228259,0.80613119858461,4339710.46666148,0.0,1.0
1985-01-18,49.62,50.0,49.25,49.75,119400,0.798089187425546,0.804201115906435,0.792138099167838,0.800180110326902,7423516.18509142,0.0,1.0
1985-01-21,49.25,49.5,49.0,49.38,80400,0.792138099167838,0.79615910474737,0.788117093588306,0.794229022069195,4998749.59197111,0.0,1.0
1985-01-22,49.38,49.5,49.0,49.25,272400,0.794229022069195,0.79615910474737,0.788117093588306,0.792138099167838,16936062.0504096,0.0,1.0
1985-01-23,49.12,49.62,48.62,49.62,57900,0.790047176266481,0.798089187425546,0.782005165107417,0.798089187425546,3599845.78824785,0.0,1.0
1985-01-24,48.62,49.38,48.25,49.38,183900,0.782005165107417,0.794229022069195,0.776054076849709,0.794229022069195,11433707.0890981,0.0,1.0
1985-01-25,48.38,48.5,47.75,48.38,186100,0.778144999751066,0.780075082429242,0.768012065690645,0.778144999751066,11570488.794351,0.0,1.0
1985-01-28,49.88,50.25,48.62,48.62,323700,0.802271033228259,0.808222121485967,0.782005165107417,0.782005165107417,20125562.7228986,0.0,1.0
1985-01-29,55.25,55.25,53.62,55.0,1778000,0.88864223307661,0.88864223307661,0.86242527669806,0.884621227497078,110544487.245331,0.0,1.0
1985-01-30,54.38,55.0,54.12,55.0,386200,0.874649133659838,0.884621227497078,0.870467287857125,0.884621227497078,24011406.6221299,0.0,1.0
1985-01-31,55.12,55.25,54.38,54.38,682100,0.886551310175253,0.88864223307661,0.874649133659838,0.874649133659838,42408545.9786504,0.0,1.0
1985-02-01,55.5,55.62,54.88,55.0,478900,0.892663238656142,0.894593321334318,0.882691144818903,0.884621227497078,29774890.2934697,0.0,1.0
1985-02-04,56.75,57.12,55.38,55.38,494500,0.912768266553803,0.918719354811511,0.890733155977967,0.890733155977967,30744796.9307178,0.0,1.0
1985-02-05,56.0,56.75,55.88,56.75,226500,0.900705249815207,0.912768266553803,0.898775167137031,0.912768266553803,14082298.2908141,0.0,1.0
1985-02-06,55.38,56.62,55.0,56.0,172900,0.890733155977967,0.910677343652446,0.884621227497078,0.900705249815207,10749798.5628334,0.0,1.0
1985-02-07,55.25,55.38,55.0,55.38,160600,0.88864223307661,0.890733155977967,0.884621227497078,0.890733155977967,9985064.48346468,0.0,1.0
1985-02-08,56.12,56.12,55.25,55.5,166000,0.902635332493382,0.902635332493382,0.88864223307661,0.892663238656142,10320801.3963583,0.0,1.0
1985-02-11,57.25,57.25,56.0,56.12,186100,0.920810277712867,0.920810277712867,0.900705249815207,0.902635332493382,11570488.794351,0.0,1.0
1985-02-12,57.62,57.75,56.88,57.25,162000,0.926761365970575,0.928852288871932,0.91485918945516,0.920810277712867,10072107.3868075,0.0,1.0
1985-02-13,58.62,58.75,57.25,57.38,257700,0.942845388288704,0.944936311190061,0.920810277712867,0.922901200614224,16022111.5653104,0.0,1.0
1985-02-14,59.0,59.5,58.62,58.62,123800,0.948957316769593,0.956999327928657,0.942845388288704,0.942845388288704,7697079.5955973,0.0,1.0
1985-02-15,58.12,59.0,57.88,58.88,288900,0.934803377129639,0.948957316769593,0.930943211773289,0.947027234091417,17961924.8398066,0.0,1.0
1985-02-19,56.25,57.88,56.12,57.88,100200,0.904726255394739,0.930943211773289,0.902635332493382,0.930943211773289,6229784.93924757,0.0,1.0
1985-02-20,56.38,56.88,56.12,56.38,57100,0.906817178296096,0.91485918945516,0.902635332493382,0.906817178296096,3550106.98633769,0.0,1.0
1985-02-21,56.12,56.5,55.62,56.12,181300,0.902635332493382,0.908747260974271,0.894593321334318,0.902635332493382,11272055.9828901,0.0,1.0
1985-02-22,55.75,56.5,55.62,55.88,78200,0.896684244235674,0.908747260974271,0.894593321334318,0.898775167137031,4861967.88671817,0.0,1.0
1985-02-25,55.75,55.75,55.5,55.5,48300,0.896684244235674,0.896684244235674,0.892663238656142,0.892663238656142,3002980.16532593,0.0,1.0
1985-02-26,55.38,55.75,55.0,55.75,190400,0.890733155977967,0.896684244235674,0.884621227497078,0.896684244235674,11837834.8546181,0.0,1.0
1985-02-27,55.38,55.62,55.25,55.62,56800,0.890733155977967,0.894593321334318,0.88864223307661,0.894593321334318,3531454.93562138,0.0,1.0
1985-02-28,55.12,55.25,54.88,55.12,93600,0.886551310175253,0.88864223307661,0.882691144818903,0.886551310175253,5819439.82348876,0.0,1.0
1985-03-01,55.88,56.0,55.0,55.12,176500,0.898775167137031,0.900705249815207,0.884621227497078,0.886551310175253,10973623.1714291,0.0,1.0
1985-03-04,55.12,56.25,54.62,55.88,196300,0.886551310175253,0.904726255394739,0.878509299016189,0.898775167137031,12204658.5187056,0.0,1.0
1985-03-05,55.0,55.5,54.75,55.38,99500,0.884621227497078,0.892663238656142,0.880600221917546,0.890733155977967,6186263.48757618,0.0,1.0
1985-03-06,55.0,55.0,54.62,54.88,79500,0.884621227497078,0.884621227497078,0.878509299016189,0.882691144818903,4942793.43982218,0.0,1.0
1985-03-07,55.5,56.0,55.25,55.25,92100,0.892663238656142,0.900705249815207,0.88864223307661,0.88864223307661,5726179.5699072,0.0,1.0
1985-03-08,55.0,55.5,55.0,55.5,109700,0.884621227497078,0.892663238656142,0.884621227497078,0.892663238656142,6820433.21193073,0.0,1.0
1985-03-11,54.88,55.25,54.75,55.0,106900,0.882691144818903,0.88864223307661,0.880600221917546,0.884621227497078,6646347.40524517,0.0,1.0
1985-03-12,55.88,55.88,54.88,54.88,69200,0.898775167137031,0.898775167137031,0.882691144818903,0.882691144818903,4302406.36522887,0.0,1.0
1985-03-13,56.25,56.38,55.75,55.88,76300,0.904726255394739,0.906817178296096,0.896684244235674,0.898775167137031,4743838.23218154,0.0,1.0
1985-03-14,57.0,57.25,56.12,56.25,150400,0.916789272133335,0.920810277712867,0.902635332493382,0.904726255394739,9350894.75911014,0.0,1.0
1985-03-15,56.0,57.12,56.0,57.0,122000,0.900705249815207,0.918719354811511,0.900705249815207,0.916789272133335,7585167.29129944,0.0,1.0
1985-03-18,56.75,57.0,56.12,56.25,76900,0.912768266553803,0.916789272133335,0.902635332493382,0.904726255394739,4781142.33361416,0.0,1.0
1985-03-19,57.0,57.12,56.62,57.0,68000,0.916789272133335,0.918719354811511,0.910677343652446,0.916789272133335,4227798.16236363,0.0,1.0
1985-03-20,57.0,57.25,56.75,57.12,51300,0.916789272133335,0.920810277712867,0.912768266553803,0.918719354811511,3189500.67248903,0.0,1.0
1985-03-21,56.75,57.12,56.75,56.88,114700,0.912768266553803,0.918719354811511,0.912768266553803,0.91485918945516,7131300.72386923,0.0,1.0
1985-03-22,56.88,57.0,56.75,56.75,54000,0.91485918945516,0.916789272133335,0.912768266553803,0.912768266553803,3357369.12893582,0.0,1.0
1985-03-25,57.0,57.0,56.75,56.88,121000,0.916789272133335,0.916789272133335,0.912768266553803,0.91485918945516,7522993.78891175,0.0,1.0
1985-03-26,58.75,59.38,56.38,56.88,244000,0.944936311190061,0.955069245250482,0.906817178296096,0.91485918945516,15170334.5825989,0.0,1.0
1985-03-27,59.75,60.62,59.5,60.0,471300,0.961020333508189,0.975013432924961,0.956999327928657,0.965041339087721,29302371.6753232,0.0,1.0
1985-03-28,59.0,59.75,58.88,59.38,177200,0.948957316769593,0.961020333508189,0.947027234091417,0.955069245250482,11017144.6231005,0.0,1.0
1985-03-29,58.12,59.12,57.88,59.0,120800,0.934803377129639,0.950887399447768,0.930943211773289,0.948957316769593,7510559.08843421,0.0,1.0
1985-04-01,58.5,58.62,58.12,58.12,72900,0.940915305610528,0.942845388288704,0.934803377129639,0.934803377129639,4532448.32406336,0.0,1.0
1985-04-02,58.5,58.75,58.25,58.5,167600,0.940915305610528,0.944936311190061,0.936894300030996,0.940915305610528,10420279.0001786,0.0,1.0
1985-04-03,56.75,58.0,56.75,57.88,176800,0.912768266553803,0.932873294451464,0.912768266553803,0.930943211773289,10992275.2221454,0.0,1.0
1985-04-04,55.75,56.88,55.62,56.75,157200,0.896684244235674,0.91485918945516,0.894593321334318,0.912768266553803,9773674.5753465,0.0,1.0
1985-04-08,56.62,56.88,56.0,56.0,47900,0.910677343652446,0.91485918945516,0.900705249815207,0.900705249815207,2978110.76437085,0.0,1.0
1985-04-09,56.38,57.0,56.25,56.5,116200,0.906817178296096,0.916789272133335,0.904726255394739,0.908747260974271,7224560.97745078,0.0,1.0
1985-04-10,56.5,56.62,56.38,56.62,57400,0.908747260974271,0.910677343652446,0.906817178296096,0.910677343652446,3568759.037054,0.0,1.0
1985-04-11,56.88,57.25,56.75,56.75,119800,0.91485918945516,0.920810277712867,0.912768266553803,0.912768266553803,7448385.5860465,0.0,1.0
1985-04-12,56.62,57.5,56.62,57.12,75700,0.910677343652446,0.9248312832924,0.910677343652446,0.918719354811511,4706534.13074892,0.0,1.0
1985-04-15,56.5,56.88,56.38,56.5,107400,0.908747260974271,0.91485918945516,0.906817178296096,0.908747260974271,6677434.15643902,0.0,1.0
1985-04-16,57.0,57.5,56.25,56.25,245700,0.916789272133335,0.9248312832924,0.904726255394739,0.904726255394739,15276029.536658,0.0,1.0
1985-04-17,57.0,57.0,56.62,56.75,35500,0.916789272133335,0.916789272133335,0.910677343652446,0.912768266553803,2207159.33476336,0.0,1.0
1985-04-18,56.38,56.88,56.0,56.75,93200,0.906817178296096,0.91485918945516,0.900705249815207,0.912768266553803,5794570.42253367,0.0,1.0
1985-04-19,56.12,56.38,55.88,56.38,30900,0.902635332493382,0.906817178296096,0.898775167137031,0.906817178296096,1921161.22377994,0.0,1.0
1985-04-22,56.12,56.25,55.75,56.12,118900,0.902635332493382,0.904726255394739,0.896684244235674,0.902635332493382,7392429.43389757,0.0,1.0
1985-04-23,56.25,56.38,55.88,55.88,192900,0.904726255394739,0.906817178296096,0.898775167137031,0.898775167137031,11993268.6105874,0.0,1.0
1985-04-24,56.0,56.38,56.0,56.0,21700,0.900705249815207,0.906817178296096,0.900705249815207,0.900705249815207,1349165.0018131,0.0,1.0
1985-04-25,56.25,56.25,55.62,56.0,352600,0.904726255394739,0.904726255394739,0.894593321334318,0.900705249815207,21922376.9419031,0.0,1.0
1985-04-26,53.88,54.5,53.0,54.0,618200,0.866607122500774,0.876579216338014,0.852453182860821,0.868537205178949,38435659.1760764,0.0,1.0
1985-04-29,53.88,54.0,53.62,53.75,181600,0.866607122500774,0.868537205178949,0.86242527669806,0.864516199599417,11290708.0336064,0.0,1.0
1985-04-30,52.75,54.25,52.62,53.88,228200,0.848432177281288,0.872558210758482,0.846341254379932,0.866607122500774,14187993.2448732,0.0,1.0
1985-05-01,52.62,53.5,52.5,53.0,461400,0.846341254379932,0.860495194019885,0.844411171701756,0.852453182860821,28686854.0016849,0.0,1.0
1985-05-02,52.75,53.0,52.0,52.0,180700,0.848432177281288,0.852453182860821,0.836369160542692,0.836369160542692,11234751.8814575,0.0,1.0
1985-05-03,52.88,53.0,52.62,52.62,109500,0.850523100182645,0.852453182860821,0.846341254379932,0.846341254379932,6807998.51145319,0.0,1.0
1985-05-06,54.25,54.25,52.88,52.88,206900,0.872558210758482,0.872558210758482,0.850523100182645,0.850523100182645,12863697.6440152,0.0,1.0
1985-05-07,54.38,55.38,54.12,54.25,148600,0.874649133659838,0.890733155977967,0.870467287857125,0.872558210758482,9238982.45481228,0.0,1.0
1985-05-08,54.25,54.38,54.0,54.25,54000,0.872558210758482,0.874649133659838,0.868537205178949,0.872558210758482,3357369.12893582,0.0,1.0
1985-05-09,55.0,55.25,54.38,54.38,201100,0.884621227497078,0.88864223307661,0.874649133659838,0.874649133659838,12503091.3301665,0.0,1.0
1985-05-10,55.0,55.62,54.88,55.12,223000,0.884621227497078,0.894593321334318,0.882691144818903,0.886551310175253,13864691.0324572,0.0,1.0
1985-05-13,55.38,55.38,54.62,55.0,205900,0.890733155977967,0.890733155977967,0.878509299016189,0.884621227497078,12801524.1416275,0.0,1.0
1985-05-14,55.75,55.75,55.12,55.12,55100,0.896684244235674,0.896684244235674,0.886551310175253,0.886551310175253,3425759.98156229,0.0,1.0
1985-05-15,55.62,55.75,55.38,55.75,118700,0.894593321334318,0.896684244235674,0.890733155977967,0.896684244235674,7379994.73342003,0.0,1.0
1985-05-16,55.5,55.75,55.38,55.75,64700,0.892663238656142,0.896684244235674,0.890733155977967,0.896684244235674,4022625.60448421,0.0,1.0
1985-05-17,57.0,57.75,55.25,55.5,752800,0.916789272133335,0.928852288871932,0.88864223307661,0.892663238656142,46804212.5974608,0.0,1.0
1985-05-20,57.25,58.12,57.25,57.62,203700,0.920810277712867,0.934803377129639,0.920810277712867,0.926761365970575,12664742.4363746,0.0,1.0
1985-05-21,56.88,57.38,56.5,57.25,137200,0.91485918945516,0.922901200614224,0.908747260974271,0.920810277712867,8530204.52759249,0.0,1.0
1985-05-22,57.0,57.0,56.5,56.88,70000,0.916789272133335,0.916789272133335,0.908747260974271,0.91485918945516,4352145.16713903,0.0,1.0
1985-05-23,57.5,57.5,56.75,57.0,326200,0.9248312832924,0.9248312832924,0.912768266553803,0.916789272133335,20280996.4788679,0.0,1.0
1985-05-24,58.12,58.25,57.5,57.5,238800,0.934803377129639,0.936894300030996,0.9248312832924,0.9248312832924,14847032.3701829,0.0,1.0
1985-05-28,58.12,58.25,58.0,58.25,83100,0.934803377129639,0.936894300030996,0.932873294451464,0.936894300030996,5166618.0484179,0.0,1.0
1985-05-29,58.88,58.88,57.88,58.12,136500,0.947027234091417,0.947027234091417,0.930943211773289,0.934803377129639,8486683.0759211,0.0,1.0
1985-05-30,60.0,60.62,59.12,59.12,495400,0.965041339087721,0.975013432924961,0.950887399447768,0.950887399447768,30800753.0828668,0.0,1.0
1985-05-31,60.0,60.25,59.62,60.0,433900,0.965041339087721,0.969062344667254,0.958929410606832,0.965041339087721,26977082.6860232,0.0,1.0
1985-06-03,58.0,60.25,58.0,60.25,156300,0.932873294451464,0.969062344667254,0.932873294451464,0.969062344667254,9717718.42319757,0.0,1.0
1985-06-04,58.0,58.25,57.88,58.0,215300,0.932873294451464,0.936894300030996,0.930943211773289,0.932873294451464,13385955.0640719,0.0,1.0
1985-06-05,58.12,58.5,57.62,57.62,135700,0.934803377129639,0.940915305610528,0.926761365970575,0.926761365970575,8436944.27401094,0.0,1.0
1985-06-06,59.12,59.38,58.25,58.38,81100,0.950887399447768,0.955069245250482,0.936894300030996,0.938985222932353,5042271.0436425,0.0,1.0
1985-06-07,59.25,59.88,59.25,59.25,240300,0.952978322349125,0.963111256409546,0.952978322349125,0.952978322349125,14940292.6237644,0.0,1.0
1985-06-10,58.75,59.38,58.5,59.38,35000,0.944936311190061,0.955069245250482,0.940915305610528,0.955069245250482,2176072.58356951,0.0,1.0
1985-06-11,58.5,58.75,58.5,58.62,39100,0.940915305610528,0.944936311190061,0.940915305610528,0.942845388288704,2430983.94335908,0.0,1.0
1985-06-12,58.88,58.88,58.38,58.62,53400,0.947027234091417,0.947027234091417,0.938985222932353,0.942845388288704,3320065.0275032,0.0,1.0
1985-06-13,57.5,58.88,57.0,58.88,186000,0.9248312832924,0.947027234091417,0.916789272133335,0.947027234091417,11564271.4441123,0.0,1.0
1985-06-14,58.38,58.38,57.62,57.62,102500,0.938985222932353,0.938985222932353,0.926761365970575,0.926761365970575,6372783.99473929,0.0,1.0
1985-06-17,58.38,58.75,58.25,58.5,23500,0.938985222932353,0.944936311190061,0.936894300030996,0.940915305610528,1461077.30611096,0.0,1.0
1985-06-18,59.75,59.88,58.62,58.62,72300,0.961020333508189,0.963111256409546,0.942845388288704,0.942845388288704,4495144.22263074,0.0,1.0
1985-06-19,59.0,59.88,59.0,59.75,53900,0.948957316769593,0.963111256409546,0.948957316769593,0.961020333508189,3351151.77869705,0.0,1.0
1985-06-20,58.12,59.25,57.88,59.25,89100,0.934803377129639,0.952978322349125,0.930943211773289,0.952978322349125,5539659.0627441,0.0,1.0
1985-06-21,59.25,59.62,58.12,58.12,165300,0.952978322349125,0.958929410606832,0.934803377129639,0.934803377129639,10277279.9446869,0.0,1.0
1985-06-24,60.12,60.12,59.25,59.38,75300,0.966971421765897,0.966971421765897,0.952978322349125,0.955069245250482,4681664.72979384,0.0,1.0
1985-06-25,60.12,60.88,60.12,60.5,386900,0.966971421765897,0.979195278727675,0.966971421765897,0.973083350246786,24054928.0738013,0.0,1.0
1985-06-26,60.25,60.5,60.0,60.12,143700,0.969062344667254,0.973083350246786,0.965041339087721,0.966971421765897,8934332.29311254,0.0,1.0
1985-06-27,61.5,63.25,60.12,60.12,370000,0.989167372564914,1.01731441162164,0.966971421765897,0.966971421765897,23004195.8834491,0.0,1.0
1985-06-28,63.62,64.0,61.62,61.75,227200,1.02326549987935,1.02937742836024,0.99109745524309,0.993188378144447,14125819.7424855,0.0,1.0
1985-07-01,62.88,63.62,62.75,63.38,132200,1.01136332336393,1.02326549987935,1.00927240046258,1.019405334523,8219337.015654,0.0,1.0
1985-07-02,61.75,62.88,61.5,62.88,111200,0.993188378144447,1.01136332336393,0.989167372564914,1.01136332336393,6913693.46551228,0.0,1.0
1985-07-03,61.62,61.88,61.38,61.62,74800,0.99109745524309,0.995279301045803,0.987237289886739,0.99109745524309,4650577.97859999,0.0,1.0
1985-07-05,61.62,62.0,61.5,61.62,46300,0.99109745524309,0.997209383723979,0.989167372564914,0.99109745524309,2878633.16055053,0.0,1.0
1985-07-08,59.75,61.5,59.75,61.5,57500,0.961020333508189,0.989167372564914,0.961020333508189,0.989167372564914,3574976.38729277,0.0,1.0
1985-07-09,59.75,60.0,59.62,59.75,214300,0.961020333508189,0.965041339087721,0.958929410606832,0.961020333508189,13323781.5616842,0.0,1.0
1985-07-10,61.0,61.0,59.75,59.88,101400,0.98112536140585,0.98112536140585,0.961020333508189,0.963111256409546,6304393.14211282,0.0,1.0
1985-07-11,60.62,61.75,60.5,61.25,127500,0.975013432924961,0.993188378144447,0.973083350246786,0.985146366985382,7927121.5544318,0.0,1.0
1985-07-12,60.5,61.0,60.5,60.62,73700,0.973083350246786,0.98112536140585,0.973083350246786,0.975013432924961,4582187.12597352,0.0,1.0
1985-07-15,59.12,60.5,59.12,60.5,86800,0.950887399447768,0.973083350246786,0.950887399447768,0.973083350246786,5396660.00725239,0.0,1.0
1985-07-16,60.38,60.38,59.12,59.12,103200,0.97115326756861,0.97115326756861,0.950887399447768,0.950887399447768,6416305.44641068,0.0,1.0
1985-07-17,59.62,60.88,59.5,60.62,162200,0.958929410606832,0.979195278727675,0.956999327928657,0.975013432924961,10084542.087285,0.0,1.0
1985-07-18,59.5,60.0,59.38,59.88,83500,0.956999327928657,0.965041339087721,0.955069245250482,0.963111256409546,5191487.44937298,0.0,1.0
1985-07-19,60.0,60.0,59.12,59.12,171500,0.965041339087721,0.965041339087721,0.950887399447768,0.950887399447768,10662755.6594906,0.0,1.0
1985-07-22,59.75,60.0,59.5,60.0,114500,0.961020333508189,0.965041339087721,0.956999327928657,0.965041339087721,7118866.02339169,0.0,1.0
1985-07-23,58.25,59.5,58.12,59.5,150200,0.936894300030996,0.956999327928657,0.934803377129639,0.956999327928657,9338460.0586326,0.0,1.0
1985-07-24,57.38,58.38,57.38,58.0,181900,0.922901200614224,0.938985222932353,0.922901200614224,0.932873294451464,11309360.0843227,0.0,1.0
1985-07-25,56.38,57.5,55.75,57.5,205000,0.906817178296096,0.9248312832924,0.896684244235674,0.9248312832924,12745567.9894786,0.0,1.0
1985-07-26,56.75,57.0,56.38,56.38,190400,0.912768266553803,0.916789272133335,0.906817178296096,0.906817178296096,11837834.8546182,0.0,1.0
1985-07-29,56.62,56.75,56.38,56.75,59000,0.910677343652446,0.912768266553803,0.906817178296096,0.912768266553803,3668236.64087432,0.0,1.0
1985-07-30,56.0,56.62,55.88,56.62,115900,0.900705249815207,0.910677343652446,0.898775167137031,0.910677343652446,7205908.92673447,0.0,1.0
1985-07-31,56.75,56.88,56.0,56.0,134300,0.912768266553803,0.91485918945516,0.900705249815207,0.900705249815207,8349901.37066816,0.0,1.0
1985-08-01,56.88,56.88,56.12,56.5,72800,0.91485918945516,0.91485918945516,0.902635332493382,0.908747260974271,4526230.97382459,0.0,1.0
1985-08-02,56.88,56.88,56.62,56.88,71400,0.91485918945516,0.91485918945516,0.910677343652446,0.91485918945516,4439188.07048181,0.0,1.0
1985-08-05,56.75,56.88,56.5,56.75,22300,0.912768266553803,0.91485918945516,0.908747260974271,0.912768266553803,1386469.10324572,0.0,1.0
1985-08-06,55.88,56.62,55.88,56.62,106100,0.898775167137031,0.910677343652446,0.898775167137031,0.910677343652446,6596608.60333501,0.0,1.0
1985-08-07,56.0,56.12,55.62,56.0,56200,0.900705249815207,0.902635332493382,0.894593321334318,0.900705249815207,3494150.83418876,0.0,1.0
1985-08-08,56.12,56.5,56.12,56.25,43900,0.902635332493382,0.908747260974271,0.902635332493382,0.904726255394739,2729416.75482005,0.0,1.0
1985-08-09,56.12,56.38,56.0,56.25,43000,0.902635332493382,0.906817178296096,0.900705249815207,0.904726255394739,2673460.60267112,0.0,1.0
1985-08-12,56.0,56.12,55.88,55.88,86900,0.900705249815207,0.902635332493382,0.898775167137031,0.898775167137031,5402877.35749116,0.0,1.0
1985-08-13,56.38,56.5,56.0,56.12,43200,0.906817178296096,0.908747260974271,0.900705249815207,0.902635332493382,2685895.30314865,0.0,1.0
1985-08-14,57.0,57.0,56.25,56.25,30500,0.916789272133335,0.916789272133335,0.904726255394739,0.904726255394739,1896291.82282486,0.0,1.0
1985-08-15,56.62,57.0,56.5,57.0,55300,0.910677343652446,0.916789272133335,0.908747260974271,0.916789272133335,3438194.68203983,0.0,1.0
1985-08-16,56.12,56.62,56.12,56.5,21400,0.902635332493382,0.910677343652446,0.902635332493382,0.908747260974271,1330512.95109679,0.0,1.0
1985-08-19,55.5,56.12,55.5,56.0,57300,0.892663238656142,0.902635332493382,0.892663238656142,0.900705249815207,3562541.68681523,0.0,1.0
1985-08-20,55.38,55.88,55.12,55.38,38500,0.890733155977967,0.898775167137031,0.886551310175253,0.890733155977967,2393679.84192646,0.0,1.0
1985-08-21,56.25,56.38,55.38,55.38,77500,0.904726255394739,0.906817178296096,0.890733155977967,0.890733155977967,4818446.43504678,0.0,1.0
1985-08-22,56.25,56.88,56.0,56.5,58500,0.904726255394739,0.91485918945516,0.900705249815207,0.908747260974271,3637149.88968047,0.0,1.0
1985-08-23,55.38,55.62,55.25,55.62,53200,0.890733155977967,0.894593321334318,0.88864223307661,0.894593321334318,3307630.32702566,0.0,1.0
1985-08-26,55.38,56.12,55.38,55.5,40500,0.890733155977967,0.902635332493382,0.890733155977967,0.892663238656142,2518026.84670186,0.0,1.0
1985-08-27,55.88,55.88,55.5,55.5,23000,0.898775167137031,0.898775167137031,0.892663238656142,0.892663238656142,1429990.55491711,0.0,1.0
1985-08-28,56.12,56.12,55.75,55.88,74400,0.902635332493382,0.902635332493382,0.896684244235674,0.898775167137031,4625708.57764491,0.0,1.0
1985-08-29,56.25,56.38,55.88,56.0,41100,0.904726255394739,0.906817178296096,0.898775167137031,0.900705249815207,2555330.94813448,0.0,1.0
1985-08-30,56.88,57.12,56.25,56.5,105100,0.91485918945516,0.918719354811511,0.904726255394739,0.908747260974271,6534435.10094731,0.0,1.0
1985-09-03,56.75,56.88,56.5,56.88,72500,0.912768266553803,0.91485918945516,0.908747260974271,0.91485918945516,4507578.92310828,0.0,1.0
1985-09-04,58.12,58.38,57.0,57.0,565800,0.934803377129639,0.938985222932353,0.916789272133335,0.916789272133335,35177767.6509609,0.0,1.0
1985-09-05,58.25,58.75,58.0,58.0,75000,0.936894300030996,0.944936311190061,0.932873294451464,0.932873294451464,4663012.67907753,0.0,1.0
1985-09-06,58.12,58.25,58.0,58.12,34900,0.934803377129639,0.936894300030996,0.932873294451464,0.934803377129639,2169855.23333074,0.0,1.0
1985-09-09,58.75,59.5,58.38,58.38,100600,0.944936311190061,0.956999327928657,0.938985222932353,0.938985222932353,6254654.34020265,0.0,1.0
1985-09-10,58.5,59.12,58.0,59.0,75400,0.940915305610528,0.950887399447768,0.932873294451464,0.948957316769593,4687882.08003261,0.0,1.0
1985-09-11,57.75,58.38,57.5,58.38,55200,0.928852288871932,0.938985222932353,0.9248312832924,0.938985222932353,3431977.33180106,0.0,1.0
1985-09-12,57.0,57.88,56.88,57.62,35200,0.916789272133335,0.930943211773289,0.91485918945516,0.926761365970575,2188507.28404705,0.0,1.0
1985-09-13,56.25,57.25,56.12,57.25,81100,0.904726255394739,0.920810277712867,0.902635332493382,0.920810277712867,5042271.0436425,0.0,1.0
1985-09-16,56.75,56.88,56.5,56.88,26100,0.912768266553803,0.91485918945516,0.908747260974271,0.91485918945516,1622728.41231898,0.0,1.0
1985-09-17,56.25,57.62,56.12,56.75,53600,0.904726255394739,0.926761365970575,0.902635332493382,0.912768266553803,3332499.72798074,0.0,1.0
1985-09-18,56.5,56.62,55.88,56.25,71900,0.908747260974271,0.910677343652446,0.898775167137031,0.904726255394739,4470274.82167566,0.0,1.0
1985-09-19,58.0,58.12,56.25,56.5,57500,0.932873294451464,0.934803377129639,0.904726255394739,0.908747260974271,3574976.38729277,0.0,1.0
1985-09-20,57.75,58.88,57.75,58.25,109500,0.928852288871932,0.947027234091417,0.928852288871932,0.936894300030996,6807998.51145319,0.0,1.0
1985-09-23,57.75,58.38,57.75,58.0,59200,0.928852288871932,0.938985222932353,0.928852288871932,0.932873294451464,3680671.34135186,0.0,1.0
1985-09-24,59.75,59.88,58.0,58.0,543400,0.961020333508189,0.963111256409546,0.932873294451464,0.932873294451464,33785081.1974764,0.0,1.0
1985-09-25,59.88,60.62,59.88,60.0,267100,0.963111256409546,0.975013432924961,0.963111256409546,0.965041339087721,16606542.4877548,0.0,1.0
1985-09-26,60.62,61.0,59.88,59.88,235300,0.975013432924961,0.98112536140585,0.963111256409546,0.963111256409546,14629425.1118259,0.0,1.0
1985-09-30,61.5,61.75,60.75,60.88,238600,0.989167372564914,0.993188378144447,0.977104355826318,0.979195278727675,14834597.6697053,0.0,1.0
1985-10-01,62.38,62.88,61.5,61.5,647000,1.00332131220487,1.01136332336393,0.989167372564914,0.989167372564914,40226256.044842,0.0,1.0
1985-10-02,63.88,65.25,63.12,63.12,852800,1.02744734568206,1.0494824562579,1.01522348872028,1.01522348872028,53021562.8362309,0.0,1.0
1985-10-03,63.38,63.88,63.25,63.88,248500,1.019405334523,1.02744734568206,1.01731441162164,1.02744734568206,15450115.3433435,0.0,1.0
1985-10-04,63.0,63.25,62.25,63.0,212100,1.01329340604211,1.01731441162164,1.00123038930351,1.01329340604211,13186999.8564312,0.0,1.0
1985-10-07,61.88,62.75,61.38,62.75,52800,0.995279301045803,1.00927240046258,0.987237289886739,1.00927240046258,3282760.92607058,0.0,1.0
1985-10-08,61.38,61.75,60.75,61.62,78000,0.987237289886739,0.993188378144447,0.977104355826318,0.99109745524309,4849533.18624063,0.0,1.0
1985-10-09,63.0,63.88,61.5,61.5,276700,1.01329340604211,1.02744734568206,0.989167372564914,0.989167372564914,17203408.1106766,0.0,1.0
1985-10-10,63.0,63.5,62.75,63.0,390000,1.01329340604211,1.02133541720117,1.00927240046258,1.01329340604211,24247665.9312031,0.0,1.0
1985-10-11,63.25,63.25,62.62,63.0,182500,1.01731441162164,1.01731441162164,1.00718147756122,1.01329340604211,11346664.1857553,0.0,1.0
1985-10-14,64.38,64.5,63.12,63.12,176900,1.03548935684112,1.0374194395193,1.01522348872028,1.01522348872028,10998492.5723842,0.0,1.0
1985-10-15,64.0,64.5,63.75,64.38,100100,1.02937742836024,1.0374194395193,1.0253564227807,1.03548935684112,6223567.58900878,0.0,1.0
1985-10-16,64.5,64.5,63.38,63.75,190700,1.0374194395193,1.0374194395193,1.019405334523,1.0253564227807,11856486.9053345,0.0,1.0
1985-10-17,64.0,64.5,63.88,64.5,104600,1.02937742836024,1.0374194395193,1.02744734568206,1.0374194395193,6503348.34975343,0.0,1.0
1985-10-18,63.75,64.0,63.62,63.75,37600,1.0253564227807,1.02937742836024,1.02326549987935,1.0253564227807,2337723.68977754,0.0,1.0
1985-10-21,63.62,63.88,63.62,63.62,75900,1.02326549987935,1.02744734568206,1.02326549987935,1.02326549987935,4718968.83122644,0.0,1.0
1985-10-22,63.62,64.0,63.5,63.5,93300,1.02326549987935,1.02937742836024,1.02133541720117,1.02133541720117,5800787.77277243,0.0,1.0
1985-10-23,64.75,65.0,64.0,64.62,181600,1.04144044509883,1.04546145067836,1.02937742836024,1.03934952219748,11290708.0336064,0.0,1.0
1985-10-24,63.62,64.62,63.62,64.62,42200,1.02326549987935,1.03934952219748,1.02326549987935,1.03934952219748,2623721.80076095,0.0,1.0
1985-10-25,63.38,63.75,62.88,63.62,69200,1.019405334523,1.0253564227807,1.01136332336393,1.02326549987935,4302406.36522885,0.0,1.0
1985-10-28,62.5,63.12,62.38,63.12,173700,1.00525139488304,1.01522348872028,1.00332131220487,1.01522348872028,10799537.3647436,0.0,1.0
1985-10-29,62.38,62.38,61.75,62.12,243700,1.00332131220487,1.00332131220487,0.993188378144447,0.999139466402154,15151682.5318825,0.0,1.0
1985-10-30,62.25,63.88,62.0,63.62,475000,1.00123038930351,1.02744734568206,0.997209383723979,1.02326549987935,29532413.6341577,0.0,1.0
1985-10-31,61.75,62.25,61.5,61.5,350900,0.993188378144447,1.00123038930351,0.989167372564914,0.989167372564914,21816681.987844,0.0,1.0
1985-11-01,64.25,64.38,61.12,61.5,300600,1.03339843393977,1.03548935684112,0.983055444084025,0.989167372564914,18689354.8177427,0.0,1.0
1985-11-04,64.5,64.88,64.0,64.0,213900,1.0374194395193,1.04353136800019,1.02937742836024,1.02937742836024,13298912.1607291,0.0,1.0
1985-11-05,64.62,64.75,64.25,64.62,268300,1.03934952219748,1.04144044509883,1.03339843393977,1.03934952219748,16681150.6906199,0.0,1.0
1985-11-06,64.0,64.88,63.62,64.75,191200,1.02937742836024,1.04353136800019,1.02326549987935,1.04144044509883,11887573.6565283,0.0,1.0
1985-11-07,63.62,63.88,63.5,63.75,193900,1.02326549987935,1.02744734568206,1.02133541720117,1.0253564227807,12055442.1129751,0.0,1.0
1985-11-08,65.38,65.5,63.5,63.62,259500,1.05157337915925,1.05350346183743,1.02133541720117,1.02326549987935,16134023.8696083,0.0,1.0
1985-11-11,67.88,68.12,65.75,65.75,219000,1.09178343495458,1.09564360031093,1.05752446741696,1.05752446741696,13615997.0229063,0.0,1.0
1985-11-12,67.0,68.0,66.5,68.0,74500,1.07762949531462,1.09371351763275,1.06958748415556,1.09371351763275,4631925.92788369,0.0,1.0
1985-11-13,66.25,67.0,66.25,67.0,70200,1.06556647857603,1.07762949531462,1.06556647857603,1.07762949531462,4364579.86761655,0.0,1.0
1985-11-14,67.0,67.5,66.25,66.25,101100,1.07762949531462,1.08567150647369,1.06556647857603,1.06556647857603,6285741.09139652,0.0,1.0
1985-11-15,66.38,67.0,66.38,66.75,52000,1.06765740147738,1.07762949531462,1.06765740147738,1.07360848973509,3233022.12416043,0.0,1.0
1985-11-18,66.38,66.38,65.62,66.38,91600,1.06765740147738,1.06765740147738,1.0554335445156,1.06765740147738,5695092.81871337,0.0,1.0
1985-11-19,66.38,66.62,66.12,66.62,100400,1.06765740147738,1.07151756683373,1.06347555567467,1.07151756683373,6242219.63972513,0.0,1.0
1985-11-20,67.12,67.12,66.75,66.75,72200,1.0795595779928,1.0795595779928,1.07360848973509,1.07360848973509,4488926.87239196,0.0,1.0
1985-11-21,68.12,68.25,67.0,67.38,207200,1.09564360031093,1.09773452321228,1.07762949531462,1.08374142379551,12882349.6947315,0.0,1.0
1985-11-22,68.75,68.88,68.0,68.0,99800,1.10577653437135,1.1078674572727,1.09371351763275,1.09371351763275,6204915.53829248,0.0,1.0
1985-11-25,69.25,69.25,68.75,68.88,53700,1.11381854553041,1.11381854553041,1.10577653437135,1.1078674572727,3338717.07821952,0.0,1.0
1985-11-26,59.75,60.0,59.62,60.0,139100,0.961020333508189,0.965041339087721,0.958929410606832,0.965041339087721,8648334.18212912,0.0,1.0
1985-11-27,59.62,59.88,59.5,59.62,121400,0.958929410606832,0.963111256409546,0.956999327928657,0.958929410606832,7547863.18986683,0.0,1.0
1985-11-29,59.5,59.62,59.5,59.62,56900,0.956999327928657,0.958929410606832,0.956999327928657,0.958929410606832,3537672.28586015,0.0,1.0
1985-12-02,59.0,59.88,58.88,59.75,125300,0.948957316769593,0.963111256409546,0.947027234091417,0.961020333508189,7790339.84917885,0.0,1.0
1985-12-03,58.75,59.25,58.75,59.25,129100,0.944936311190061,0.952978322349125,0.944936311190061,0.952978322349125,8026599.15825211,0.0,1.0
1985-12-04,59.38,59.38,58.75,58.88,168100,0.955069245250482,0.955069245250482,0.944936311190061,0.947027234091417,10451365.7513724,0.0,1.0
1985-12-05,59.0,59.75,59.0,59.38,180800,0.948957316769593,0.961020333508189,0.948957316769593,0.955069245250482,11240969.2316962,0.0,1.0
1985-12-06,58.75,59.12,58.75,59.0,28400,0.944936311190061,0.950887399447768,0.944936311190061,0.948957316769593,1765727.46781069,0.0,1.0
1985-12-09,58.25,59.0,58.25,58.75,74700,0.936894300030996,0.948957316769593,0.936894300030996,0.944936311190061,4644360.62836122,0.0,1.0
1985-12-10,57.0,58.5,56.88,58.5,174100,0.916789272133335,0.940915305610528,0.91485918945516,0.940915305610528,10824406.7656986,0.0,1.0
1985-12-11,59.12,59.38,57.0,57.12,255100,0.950887399447768,0.955069245250482,0.916789272133335,0.918719354811511,15860460.4591024,0.0,1.0
1985-12-12,59.88,60.25,59.38,59.38,62400,0.963111256409546,0.969062344667254,0.955069245250482,0.955069245250482,3879626.5489925,0.0,1.0
1985-12-13,59.62,60.0,59.5,59.62,92500,0.958929410606832,0.965041339087721,0.956999327928657,0.958929410606832,5751048.97086229,0.0,1.0
1985-12-16,59.75,60.12,59.0,59.5,142600,0.961020333508189,0.966971421765897,0.948957316769593,0.956999327928657,8865941.44048607,0.0,1.0
1985-12-17,60.5,61.0,59.62,59.75,110300,0.973083350246786,0.98112536140585,0.958929410606832,0.961020333508189,6857737.31336335,0.0,1.0
1985-12-18,61.38,62.0,60.5,60.5,149600,0.987237289886739,0.997209383723979,0.973083350246786,0.973083350246786,9301155.95719997,0.0,1.0
1985-12-19,61.75,61.88,61.25,61.25,64500,0.993188378144447,0.995279301045803,0.985146366985382,0.985146366985382,4010190.90400667,0.0,1.0
1985-12-20,62.25,62.88,61.88,61.88,223700,1.00123038930351,1.01136332336393,0.995279301045803,0.995279301045803,13908212.4841286,0.0,1.0
1985-12-23,61.88,62.38,61.62,62.0,44300,0.995279301045803,1.00332131220487,0.99109745524309,0.997209383723979,2754286.15577513,0.0,1.0
1985-12-24,61.88,62.25,61.5,62.12,116500,0.995279301045803,1.00123038930351,0.989167372564914,0.999139466402154,7243213.0281671,0.0,1.0
1985-12-26,60.75,61.75,60.62,61.62,27500,0.977104355826318,0.993188378144447,0.975013432924961,0.99109745524309,1709771.31566176,0.0,1.0
1985-12-27,61.0,61.0,60.25,60.88,44600,0.98112536140585,0.98112536140585,0.969062344667254,0.979195278727675,2772938.20649144,0.0,1.0
1985-12-30,60.62,61.0,60.12,61.0,28500,0.975013432924961,0.98112536140585,0.966971421765897,0.98112536140585,1771944.81804946,0.0,1.0
1985-12-31,61.12,61.25,60.0,60.75,66800,0.983055444084025,0.985146366985382,0.965041339087721,0.977104355826318,4153189.95949839,0.0,1.0
1986-01-02,60.5,61.25,60.25,61.0,63900,0.973083350246786,0.985146366985382,0.969062344667254,0.98112536140585,3972886.80257405,0.0,1.0
1986-01-03,60.38,60.88,59.75,60.25,88200,0.97115326756861,0.979195278727675,0.961020333508189,0.969062344667254,5483702.91059517,0.0,1.0
1986-01-06,60.25,60.25,59.88,60.25,50200,0.969062344667254,0.969062344667254,0.963111256409546,0.969062344667254,3121109.81986256,0.0,1.0
1986-01-07,60.5,60.88,60.25,60.5,82700,0.973083350246786,0.979195278727675,0.969062344667254,0.973083350246786,5141748.64746282,0.0,1.0
1986-01-08,60.0,61.62,60.0,60.62,223700,0.965041339087721,0.99109745524309,0.965041339087721,0.975013432924961,13908212.4841286,0.0,1.0
1986-01-09,58.12,60.12,57.62,60.0,98800,0.934803377129639,0.966971421765897,0.926761365970575,0.965041339087721,6142742.0359048,0.0,1.0
1986-01-10,58.12,58.88,58.12,58.38,80400,0.934803377129639,0.947027234091417,0.934803377129639,0.938985222932353,4998749.59197111,0.0,1.0
1986-01-13,58.25,58.5,58.0,58.12,101700,0.936894300030996,0.940915305610528,0.932873294451464,0.934803377129639,6323045.19282913,0.0,1.0
1986-01-14,58.12,58.38,58.0,58.25,128500,0.934803377129639,0.938985222932353,0.932873294451464,0.936894300030996,7989295.0568195,0.0,1.0
1986-01-15,58.0,58.0,57.62,57.88,178900,0.932873294451464,0.932873294451464,0.926761365970575,0.930943211773289,11122839.5771596,0.0,1.0
1986-01-16,57.88,58.0,57.75,58.0,72700,0.930943211773289,0.932873294451464,0.928852288871932,0.932873294451464,4520013.62358581,0.0,1.0
1986-01-17,57.12,57.88,57.0,57.88,171000,0.918719354811511,0.930943211773289,0.916789272133335,0.930943211773289,10631668.9082968,0.0,1.0
1986-01-20,56.75,57.25,56.75,57.25,29900,0.912768266553803,0.920810277712867,0.912768266553803,0.920810277712867,1858987.72139224,0.0,1.0
1986-01-21,56.75,57.0,56.5,56.88,101400,0.912768266553803,0.916789272133335,0.908747260974271,0.91485918945516,6304393.14211282,0.0,1.0
1986-01-22,57.88,58.0,57.0,57.0,149600,0.930943211773289,0.932873294451464,0.916789272133335,0.916789272133335,9301155.95719997,0.0,1.0
1986-01-23,58.5,58.62,57.75,57.75,49100,0.940915305610528,0.942845388288704,0.928852288871932,0.928852288871932,3052718.96723609,0.0,1.0
1986-01-24,58.75,58.88,58.5,58.62,24100,0.944936311190061,0.947027234091417,0.940915305610528,0.942845388288704,1498381.40754358,0.0,1.0
1986-01-27,59.38,59.38,58.62,58.62,73400,0.955069245250482,0.955069245250482,0.942845388288704,0.942845388288704,4563535.0752572,0.0,1.0
1986-01-28,60.5,60.62,59.25,59.38,159500,0.973083350246786,0.975013432924961,0.952978322349125,0.955069245250482,9916673.6308382,0.0,1.0
1986-01-29,61.25,61.5,60.5,60.5,119000,0.985146366985382,0.989167372564914,0.973083350246786,0.973083350246786,7398646.78413634,0.0,1.0
1986-01-30,60.38,61.38,60.38,61.0,144100,0.97115326756861,0.987237289886739,0.97115326756861,0.98112536140585,8959201.69406763,0.0,1.0
1986-01-31,61.75,63.38,60.38,60.38,188400,0.993188378144447,1.019405334523,0.97115326756861,0.97115326756861,11713487.8498427,0.0,1.0
1986-02-03,62.25,62.38,61.88,61.88,64900,1.00123038930351,1.00332131220487,0.995279301045803,0.995279301045803,4035060.30496176,0.0,1.0
1986-02-04,61.88,63.38,61.75,62.5,88200,0.995279301045803,1.019405334523,0.993188378144447,1.00525139488304,5483702.91059517,0.0,1.0
1986-02-05,61.38,62.0,61.25,61.88,93800,0.987237289886739,0.997209383723979,0.985146366985382,0.995279301045803,5831874.52396629,0.0,1.0
1986-02-06,65.25,65.25,61.5,61.5,293300,1.0494824562579,1.0494824562579,0.989167372564914,0.989167372564914,18235488.2503125,0.0,1.0
1986-02-07,63.25,65.25,62.75,65.0,141800,1.01731441162164,1.0494824562579,1.00927240046258,1.04546145067836,8816202.63857591,0.0,1.0
1986-02-10,63.12,63.38,62.75,63.0,42500,1.01522348872028,1.019405334523,1.00927240046258,1.01329340604211,2642373.85147727,0.0,1.0
1986-02-11,62.5,63.12,62.5,63.12,49100,1.00525139488304,1.01522348872028,1.00525139488304,1.01522348872028,3052718.9672361,0.0,1.0
1986-02-12,62.5,62.62,62.12,62.5,47400,1.00525139488304,1.00718147756122,0.999139466402154,1.00525139488304,2947024.01317701,0.0,1.0
1986-02-13,62.38,62.62,62.25,62.5,30000,1.00332131220487,1.00718147756122,1.00123038930351,1.00525139488304,1865205.07163101,0.0,1.0
1986-02-14,62.0,62.75,62.0,62.5,179100,0.997209383723979,1.00927240046258,0.997209383723979,1.00525139488304,11135274.2776371,0.0,1.0
1986-02-18,62.38,62.38,62.12,62.25,91900,1.00332131220487,1.00332131220487,0.999139466402154,1.00123038930351,5713744.86942965,0.0,1.0
1986-02-19,62.25,62.5,62.12,62.38,59900,1.00123038930351,1.00525139488304,0.999139466402154,1.00332131220487,3724192.79302326,0.0,1.0
1986-02-20,60.62,62.12,60.38,62.0,144400,0.975013432924961,0.999139466402154,0.97115326756861,0.997209383723979,8977853.74478393,0.0,1.0
1986-02-21,60.12,61.38,60.12,60.75,114000,0.966971421765897,0.987237289886739,0.966971421765897,0.977104355826318,7087779.27219784,0.0,1.0
1986-02-24,61.12,61.75,60.5,60.62,218500,0.983055444084025,0.993188378144447,0.973083350246786,0.975013432924961,13584910.2717125,0.0,1.0
1986-02-25,63.12,63.25,61.25,61.38,199100,1.01522348872028,1.01731441162164,0.985146366985382,0.987237289886739,12378744.3253912,0.0,1.0
1986-02-26,66.62,66.75,63.38,63.38,399200,1.07151756683373,1.07360848973509,1.019405334523,1.019405334523,24819662.1531701,0.0,1.0
1986-02-27,67.75,70.12,66.5,66.5,320500,1.08969251205322,1.12781164494718,1.06958748415556,1.06958748415556,19926607.5152579,0.0,1.0
1986-02-28,69.25,69.5,67.88,68.5,251400,1.11381854553041,1.11783955110994,1.09178343495458,1.10175552879182,15630418.5002679,0.0,1.0
1986-03-03,69.25,69.75,68.75,69.25,109900,1.11381854553041,1.12186055668948,1.10577653437135,1.11381854553041,6832867.91240828,0.0,1.0
1986-03-04,72.88,73.5,69.38,69.5,406000,1.17220354654522,1.18217564038246,1.11590946843177,1.11783955110994,25242441.9694063,0.0,1.0
1986-03-05,70.12,72.62,69.75,72.62,708400,1.12781164494718,1.16802170074251,1.12186055668948,1.16802170074251,44043709.0914471,0.0,1.0
1986-03-06,71.75,71.75,70.0,70.0,411800,1.15402860132573,1.15402860132573,1.12588156226901,1.12588156226901,25603048.2832551,0.0,1.0
1986-03-07,74.25,76.25,71.62,71.62,683200,1.19423865712106,1.22640670175731,1.15193767842438,1.15193767842438,42476936.8312767,0.0,1.0
1986-03-10,74.75,75.5,73.62,74.25,162900,1.20228066828012,1.21434368501872,1.18410572306063,1.19423865712106,10128063.5389564,0.0,1.0
1986-03-11,75.0,76.0,74.0,74.5,382300,1.20630167385965,1.22238569617778,1.19021765154152,1.19825966270059,23768929.9628179,0.0,1.0
1986-03-12,77.38,78.25,74.75,74.75,397200,1.2445816469768,1.25857474639357,1.20228066828012,1.20228066828012,24695315.1483945,0.0,1.0
1986-03-13,77.75,78.75,76.88,77.38,186000,1.25053273523451,1.26661675755263,1.23653963581773,1.2445816469768,11564271.4441122,0.0,1.0
1986-03-14,80.0,80.25,78.12,78.25,338600,1.2867217854503,1.29074279102983,1.25648382349221,1.25857474639357,21051947.9084753,0.0,1.0
1986-03-17,77.62,80.0,77.5,79.75,182600,1.24844181233315,1.2867217854503,1.24651172965497,1.28270077987076,11352881.5359941,0.0,1.0
1986-03-18,78.5,79.12,77.62,77.62,212900,1.2625957519731,1.27256784581034,1.24844181233315,1.24844181233315,13236738.6583414,0.0,1.0
1986-03-19,77.38,78.5,77.12,78.5,128300,1.2445816469768,1.2625957519731,1.24039980117408,1.2625957519731,7976860.35634194,0.0,1.0
1986-03-20,76.0,77.0,75.38,76.25,196200,1.22238569617778,1.23846971849591,1.21241360234054,1.22640670175731,12198441.1684668,0.0,1.0
1986-03-21,74.38,76.5,73.5,76.38,170500,1.19632958002241,1.23042770733684,1.18217564038246,1.22849762465867,10600582.1571029,0.0,1.0
1986-03-24,75.0,75.0,73.62,73.88,121500,1.20630167385965,1.20630167385965,1.18410572306063,1.18828756886335,7554080.5401056,0.0,1.0
1986-03-25,73.75,74.88,73.5,74.75,92800,1.18619664596199,1.20437159118148,1.18217564038246,1.20228066828012,5769701.0215786,0.0,1.0
1986-03-26,74.0,74.25,73.5,73.5,84300,1.19021765154152,1.19423865712106,1.18217564038246,1.18217564038246,5241226.25128315,0.0,1.0
1986-03-27,75.12,76.0,74.12,74.25,127800,1.20823175653783,1.22238569617778,1.1921477342197,1.19423865712106,7945773.60514809,0.0,1.0
1986-03-31,74.25,75.0,74.0,75.0,48600,1.19423865712106,1.20630167385965,1.19021765154152,1.20630167385965,3021632.21604223,0.0,1.0
1986-04-01,74.25,74.88,73.5,74.0,206700,1.19423865712106,1.20437159118148,1.18217564038246,1.19021765154152,12851262.9435376,0.0,1.0
1986-04-02,74.38,74.38,74.0,74.25,78000,1.19632958002241,1.19632958002241,1.19021765154152,1.19423865712106,4849533.18624063,0.0,1.0
1986-04-03,73.25,74.75,72.75,74.62,97200,1.17815463480293,1.20228066828012,1.17011262364386,1.20018974537876,6043264.43208446,0.0,1.0
1986-04-04,71.5,73.25,70.62,71.5,104400,1.1500075957462,1.17815463480293,1.13585365610625,1.1500075957462,6490913.64927593,0.0,1.0
1986-04-07,70.5,70.75,69.75,70.75,89500,1.13392357342807,1.1379445790076,1.12186055668948,1.1379445790076,5564528.4636992,0.0,1.0
1986-04-08,72.0,72.0,70.62,71.5,219800,1.15804960690527,1.15804960690527,1.13585365610625,1.1500075957462,13665735.8248165,0.0,1.0
1986-04-09,73.25,73.88,72.0,72.0,796400,1.17815463480293,1.18828756886335,1.15804960690527,1.15804960690527,49514977.3015644,0.0,1.0
1986-04-10,74.38,75.0,73.25,73.25,153300,1.19632958002241,1.20630167385965,1.17815463480293,1.17815463480293,9531197.91603448,0.0,1.0
1986-04-11,74.25,74.88,74.12,74.38,153200,1.19423865712106,1.20437159118148,1.1921477342197,1.19632958002241,9524980.56579566,0.0,1.0
1986-04-14,74.75,75.12,74.0,74.5,73600,1.20228066828012,1.20823175653783,1.19021765154152,1.19825966270059,4575969.77573475,0.0,1.0
1986-04-15,73.75,74.75,73.38,74.62,26800,1.18619664596199,1.20228066828012,1.18024555770428,1.20018974537876,1666249.86399037,0.0,1.0
1986-04-16,74.0,74.38,73.5,73.5,66900,1.19021765154152,1.19632958002241,1.18217564038246,1.18217564038246,4159407.30973716,0.0,1.0
1986-04-17,75.12,75.5,74.38,74.38,97800,1.20823175653783,1.21434368501872,1.19632958002241,1.19632958002241,6080568.53351708,0.0,1.0
1986-04-18,75.0,75.38,74.75,75.38,62600,1.20630167385965,1.21241360234054,1.20228066828012,1.21241360234054,3892061.24947005,0.0,1.0
1986-04-21,74.75,75.5,74.75,75.0,84200,1.20228066828012,1.21434368501872,1.20228066828012,1.20630167385965,5235008.90104437,0.0,1.0
1986-04-22,73.12,74.88,72.75,74.62,94800,1.17606371190157,1.20437159118148,1.17011262364386,1.20018974537876,5894048.02635399,0.0,1.0
1986-04-23,73.0,73.38,72.75,73.25,98200,1.17413362922339,1.18024555770428,1.17011262364386,1.17815463480293,6105437.9344722,0.0,1.0
1986-04-24,73.88,74.5,73.0,73.25,57500,1.18828756886335,1.19825966270059,1.17413362922339,1.17815463480293,3574976.38729276,0.0,1.0
1986-04-25,74.0,74.25,73.75,74.0,51300,1.19021765154152,1.19423865712106,1.18619664596199,1.19021765154152,3189500.67248904,0.0,1.0
1986-04-28,73.88,74.12,72.88,73.88,36900,1.18828756886335,1.1921477342197,1.17220354654522,1.18828756886335,2294202.23810614,0.0,1.0
1986-04-29,72.75,74.12,72.5,74.0,32400,1.17011262364386,1.1921477342197,1.16609161806433,1.19021765154152,2014421.4773615,0.0,1.0
1986-04-30,69.88,72.75,68.75,72.75,217200,1.12395147959083,1.17011262364386,1.10577653437135,1.17011262364386,13504084.7186086,0.0,1.0
1986-05-01,69.12,70.5,69.0,69.62,87400,1.11172762262906,1.13392357342807,1.10979753995088,1.11976963378812,5433964.10868499,0.0,1.0
1986-05-02,69.62,70.12,69.62,69.62,101500,1.11976963378812,1.12781164494718,1.11976963378812,1.11976963378812,6310610.49235158,0.0,1.0
1986-05-05,71.0,71.12,69.75,69.75,95600,1.14196558458714,1.14389566726531,1.12186055668948,1.12186055668948,5943786.82826414,0.0,1.0
1986-05-06,70.88,71.5,70.75,71.25,78100,1.14003550190896,1.1500075957462,1.1379445790076,1.14598659016667,4855750.5364794,0.0,1.0
1986-05-07,72.0,72.0,71.0,71.12,90200,1.15804960690527,1.15804960690527,1.14196558458714,1.14389566726531,5608049.91537055,0.0,1.0
1986-05-08,72.25,73.38,72.25,72.75,164700,1.1620706124848,1.18024555770428,1.1620706124848,1.17011262364386,10239975.8432542,0.0,1.0
1986-05-09,72.38,72.5,71.75,72.38,83300,1.16416153538615,1.16609161806433,1.15402860132573,1.16416153538615,5179052.74889546,0.0,1.0
1986-05-12,72.0,72.5,71.38,72.12,215500,1.15804960690527,1.16609161806433,1.14807751306803,1.15997968958344,13398389.7645494,0.0,1.0
1986-05-13,74.88,75.25,71.75,71.75,241500,1.20437159118148,1.21032267943918,1.15402860132573,1.15402860132573,15014900.8266296,0.0,1.0
1986-05-14,76.0,76.12,75.12,75.12,105300,1.22238569617778,1.22431577885596,1.20823175653783,1.20823175653783,6546869.80142485,0.0,1.0
1986-05-15,75.12,76.25,74.88,76.0,85000,1.20823175653783,1.22640670175731,1.20437159118148,1.22238569617778,5284747.70295452,0.0,1.0
1986-05-16,74.75,74.88,74.12,74.88,51000,1.20228066828012,1.20437159118148,1.1921477342197,1.20437159118148,3170848.62177272,0.0,1.0
1986-05-19,74.25,74.88,73.88,74.62,66700,1.19423865712106,1.20437159118148,1.18828756886335,1.20018974537876,4146972.6092596,0.0,1.0
1986-05-20,74.25,74.5,73.5,74.0,51100,1.19423865712106,1.19825966270059,1.18217564038246,1.19021765154152,3177065.97201148,0.0,1.0
1986-05-21,74.5,75.5,74.25,74.25,67900,1.19825966270059,1.21434368501872,1.19423865712106,1.19423865712106,4221580.81212485,0.0,1.0
1986-05-22,76.5,76.5,74.38,74.5,65600,1.23042770733684,1.23042770733684,1.19632958002241,1.19825966270059,4078581.75663316,0.0,1.0
1986-05-23,76.25,76.62,76.12,76.25,437100,1.22640670175731,1.23235779001502,1.22431577885596,1.22640670175731,27176037.8936639,0.0,1.0
1986-05-27,76.88,77.5,76.5,76.5,127800,1.23653963581773,1.24651172965497,1.23042770733684,1.23042770733684,7945773.60514813,0.0,1.0
1986-05-28,77.12,77.75,77.0,77.12,265800,1.24039980117408,1.25053273523451,1.23846971849591,1.24039980117408,16525716.9346508,0.0,1.0
1986-05-29,76.75,77.38,76.62,77.38,58600,1.23444871291638,1.2445816469768,1.23235779001502,1.2445816469768,3643367.23991923,0.0,1.0
1986-05-30,77.5,77.88,76.62,76.75,238000,1.24651172965497,1.25262365813586,1.23235779001502,1.23444871291638,14797293.5682727,0.0,1.0
1986-06-02,77.5,77.75,77.0,77.75,47300,1.24651172965497,1.25053273523451,1.23846971849591,1.25053273523451,2940806.66293824,0.0,1.0
1986-06-03,77.25,77.5,77.0,77.5,66100,1.24249072407544,1.24651172965497,1.23846971849591,1.24651172965497,4109668.507827,0.0,1.0
1986-06-04,77.75,78.25,77.62,78.0,83800,1.25053273523451,1.25857474639357,1.24844181233315,1.25455374081404,5210139.50008927,0.0,1.0
1986-06-05,77.88,78.12,77.62,78.0,37400,1.25262365813586,1.25648382349221,1.24844181233315,1.25455374081404,2325288.9893,0.0,1.0
1986-06-06,77.62,78.0,77.38,78.0,64300,1.24844181233315,1.25455374081404,1.2445816469768,1.25455374081404,3997756.20352913,0.0,1.0
1986-06-09,76.12,77.5,75.62,77.5,40000,1.22431577885596,1.24651172965497,1.21627376769689,1.24651172965497,2486940.09550801,0.0,1.0
1986-06-10,75.0,75.88,74.12,75.88,143900,1.20630167385965,1.2204556134996,1.1921477342197,1.2204556134996,8946766.99359009,0.0,1.0
1986-06-11,74.88,76.12,74.5,75.0,59300,1.20437159118148,1.22431577885596,1.19825966270059,1.20630167385965,3686888.69159062,0.0,1.0
1986-06-12,75.25,75.5,74.88,74.88,52000,1.21032267943918,1.21434368501872,1.20437159118148,1.20437159118148,3233022.12416043,0.0,1.0
1986-06-13,76.5,76.5,75.5,75.5,42200,1.23042770733684,1.23042770733684,1.21434368501872,1.21434368501872,2623721.80076097,0.0,1.0
1986-06-16,76.38,77.25,76.38,76.75,48500,1.22849762465867,1.24249072407544,1.22849762465867,1.23444871291638,3015414.86580347,0.0,1.0
1986-06-17,75.25,76.38,74.88,76.38,39400,1.21032267943918,1.22849762465867,1.20437159118148,1.22849762465867,2449635.9940754,0.0,1.0
1986-06-18,76.0,76.0,75.38,75.5,86700,1.22238569617778,1.22238569617778,1.21241360234054,1.21434368501872,5390442.65701362,0.0,1.0
1986-06-19,80.5,81.0,75.25,76.0,185600,1.29476379660936,1.30280580776842,1.21032267943918,1.22238569617778,11539402.0431572,0.0,1.0
1986-06-20,83.0,83.75,80.38,80.38,306100,1.33497385240468,1.34703686914328,1.29283371393118,1.29283371393118,19031309.0808751,0.0,1.0
1986-06-23,81.75,83.0,81.62,83.0,102500,1.31486882450702,1.33497385240468,1.31277790160566,1.33497385240468,6372783.99473929,0.0,1.0
1986-06-24,81.0,81.5,80.5,81.5,328200,1.30280580776842,1.31084781892749,1.29476379660936,1.31084781892749,20405343.4836433,0.0,1.0
1986-06-25,81.75,82.38,81.12,81.12,182700,1.31486882450702,1.32500175856744,1.3047358904466,1.3047358904466,11359098.8862329,0.0,1.0
1986-06-26,81.0,81.75,80.88,81.75,190900,1.30280580776842,1.31486882450702,1.30087572509025,1.31486882450702,11868921.605812,0.0,1.0
1986-06-27,80.75,81.5,80.75,81.0,92900,1.29878480218889,1.31084781892749,1.29878480218889,1.30280580776842,5775918.37181737,0.0,1.0
1986-06-30,83.0,83.12,81.0,81.12,186900,1.33497385240468,1.33690393508286,1.30280580776842,1.3047358904466,11620227.5962612,0.0,1.0
1986-07-01,86.25,86.25,83.12,83.12,290900,1.3872469249386,1.3872469249386,1.33690393508286,1.33690393508286,18086271.844582,0.0,1.0
1986-07-02,86.25,87.5,86.0,86.0,187200,1.3872469249386,1.40735195283626,1.38322591935907,1.38322591935907,11638879.6469775,0.0,1.0
1986-07-03,86.0,86.25,85.5,86.0,214700,1.38322591935907,1.3872469249386,1.3751839082,1.38322591935907,13348650.9626392,0.0,1.0
1986-07-07,82.12,86.12,82.0,86.12,128500,1.32081991276473,1.38515600203724,1.31888983008655,1.38515600203724,7989295.05681949,0.0,1.0
1986-07-08,81.12,82.0,79.62,82.0,149200,1.3047358904466,1.31888983008655,1.28060985696941,1.31888983008655,9276286.55624489,0.0,1.0
1986-07-09,82.0,82.0,81.25,81.25,154000,1.31888983008655,1.31888983008655,1.30682681334796,1.30682681334796,9574719.36770588,0.0,1.0
1986-07-10,83.0,83.25,82.25,83.0,137500,1.33497385240468,1.33899485798421,1.32291083566608,1.33497385240468,8548856.57830881,0.0,1.0
1986-07-11,83.75,84.75,83.25,83.25,124100,1.34703686914328,1.36312089146141,1.33899485798421,1.33899485798421,7715731.6463136,0.0,1.0
1986-07-14,82.5,84.0,82.5,84.0,62400,1.32693184124562,1.35105787472281,1.32693184124562,1.35105787472281,3879626.54899249,0.0,1.0
1986-07-15,80.5,82.5,80.12,81.75,130800,1.29476379660936,1.32693184124562,1.28865186812847,1.31486882450702,8132294.1123112,0.0,1.0
1986-07-16,81.62,82.0,81.12,81.25,92900,1.31277790160566,1.31888983008655,1.3047358904466,1.30682681334796,5775918.37181738,0.0,1.0
1986-07-17,82.38,82.75,81.88,81.88,63700,1.32500175856744,1.33095284682515,1.31695974740838,1.31695974740838,3960452.10209652,0.0,1.0
1986-07-18,82.5,82.75,81.5,82.12,74900,1.32693184124562,1.33095284682515,1.31084781892749,1.32081991276473,4656795.32883875,0.0,1.0
1986-07-21,82.88,83.75,82.25,82.25,134400,1.33304376972651,1.34703686914328,1.32291083566608,1.32291083566608,8356118.7209069,0.0,1.0
1986-07-22,83.25,84.25,82.62,82.62,109100,1.33899485798421,1.35507888030234,1.32886192392379,1.32886192392379,6783129.11049813,0.0,1.0
1986-07-23,83.0,83.62,83.0,83.0,78900,1.33497385240468,1.34494594624192,1.33497385240468,1.33497385240468,4905489.33838956,0.0,1.0
1986-07-24,83.38,83.5,82.38,82.88,60000,1.34108578088557,1.34301586356375,1.32500175856744,1.33304376972651,3730410.14326202,0.0,1.0
1986-07-25,89.0,89.0,83.5,83.5,298600,1.43147798631345,1.43147798631345,1.34301586356375,1.34301586356375,18565007.8129674,0.0,1.0
1986-07-28,86.88,88.75,86.5,88.75,130100,1.39737985899902,1.42745698073392,1.39126793051813,1.42745698073392,8088772.66063982,0.0,1.0
1986-07-29,85.75,86.75,85.75,86.62,99400,1.37920491377954,1.39528893609766,1.37920491377954,1.39319801319631,6180046.13733739,0.0,1.0
1986-07-30,86.75,86.75,84.5,85.62,153700,1.39528893609766,1.39528893609766,1.35909988588187,1.37711399087818,9556067.31698957,0.0,1.0
1986-07-31,86.5,87.0,86.38,86.75,80500,1.39126793051813,1.3993099416772,1.38933784783996,1.39528893609766,5004966.94220989,0.0,1.0
1986-08-01,89.5,90.0,87.0,87.0,266300,1.43951999747252,1.44756200863158,1.3993099416772,1.3993099416772,16556803.6858446,0.0,1.0
1986-08-04,90.38,90.5,88.25,89.25,188700,1.45367393711247,1.45560401979065,1.41941496957486,1.43549899189299,11732139.9005591,0.0,1.0
1986-08-05,88.62,90.75,88.12,90.5,84800,1.42536605783256,1.45962502537018,1.4173240466735,1.45560401979065,5272313.00247701,0.0,1.0
1986-08-06,87.62,88.75,87.0,88.62,38400,1.40928203551444,1.42745698073392,1.3993099416772,1.42536605783256,2387462.49168769,0.0,1.0
1986-08-07,87.12,87.62,86.75,87.38,39000,1.40124002435537,1.40928203551444,1.39528893609766,1.40542187015808,2424766.59312032,0.0,1.0
1986-08-08,86.38,87.0,85.75,87.0,44500,1.38933784783996,1.3993099416772,1.37920491377954,1.3993099416772,2766720.85625266,0.0,1.0
1986-08-11,86.0,86.38,85.5,86.38,55800,1.38322591935907,1.38933784783996,1.3751839082,1.38933784783996,3469281.43323367,0.0,1.0
1986-08-12,85.5,86.12,85.12,86.12,50000,1.3751839082,1.38515600203724,1.36907197971911,1.38515600203724,3108675.11938502,0.0,1.0
1986-08-13,86.88,87.0,85.0,85.5,307500,1.39737985899902,1.3993099416772,1.36714189704094,1.3751839082,19118351.9842179,0.0,1.0
1986-08-14,86.88,87.0,86.25,86.88,197600,1.39737985899902,1.3993099416772,1.3872469249386,1.39737985899902,12285484.0718096,0.0,1.0
1986-08-15,89.5,89.62,86.75,86.75,245500,1.43951999747252,1.44145008015069,1.39528893609766,1.39528893609766,15263594.8361804,0.0,1.0
1986-08-18,88.75,88.88,88.0,88.75,70200,1.42745698073392,1.42954790363528,1.41539396399532,1.42745698073392,4364579.86761657,0.0,1.0
1986-08-19,89.38,90.0,88.88,89.25,260100,1.43758991479434,1.44756200863158,1.42954790363528,1.43549899189299,16171327.9710409,0.0,1.0
1986-08-20,88.5,89.5,88.5,89.5,107400,1.42343597515439,1.43951999747252,1.42343597515439,1.43951999747252,6677434.15643901,0.0,1.0
1986-08-21,88.88,89.12,88.5,88.75,53500,1.42954790363528,1.43340806899163,1.42343597515439,1.42745698073392,3326282.37774196,0.0,1.0
1986-08-22,88.5,88.88,88.38,88.62,32700,1.42343597515439,1.42954790363528,1.42150589247621,1.42536605783256,2033073.5280778,0.0,1.0
1986-08-25,86.75,88.62,86.75,88.62,47200,1.39528893609766,1.42536605783256,1.39528893609766,1.42536605783256,2934589.31269947,0.0,1.0
1986-08-26,87.5,87.75,86.38,86.5,91600,1.40735195283626,1.41137295841579,1.38933784783996,1.39126793051813,5695092.81871335,0.0,1.0
1986-08-27,87.75,88.5,87.12,87.75,33400,1.41137295841579,1.42343597515439,1.40124002435537,1.41137295841579,2076594.9797492,0.0,1.0
1986-08-28,86.88,88.0,86.88,88.0,66900,1.39737985899902,1.41539396399532,1.39737985899902,1.41539396399532,4159407.30973716,0.0,1.0
1986-08-29,86.75,87.25,86.12,87.0,74600,1.39528893609766,1.40333094725673,1.38515600203724,1.3993099416772,4638143.27812246,0.0,1.0
1986-09-02,86.25,87.25,86.25,86.5,312800,1.3872469249386,1.40333094725673,1.3872469249386,1.39126793051813,19447871.5468727,0.0,1.0
1986-09-03,85.62,85.88,84.75,85.75,74400,1.37711399087818,1.38129583668089,1.36312089146141,1.37920491377954,4625708.5776449,0.0,1.0
1986-09-04,87.0,87.12,85.38,85.5,55500,1.3993099416772,1.40124002435537,1.37325382552183,1.3751839082,3450629.38251736,0.0,1.0
1986-09-05,84.5,86.88,84.5,86.75,89100,1.35909988588187,1.39737985899902,1.35909988588187,1.39528893609766,5539659.06274412,0.0,1.0
1986-09-08,81.75,85.0,81.75,84.5,128900,1.31486882450702,1.36714189704094,1.31486882450702,1.35909988588187,8014164.45777458,0.0,1.0
1986-09-09,81.75,82.75,81.38,81.75,85300,1.31486882450702,1.33095284682515,1.30891773624931,1.31486882450702,5303399.75367084,0.0,1.0
1986-09-10,83.0,83.88,82.38,83.0,169400,1.33497385240468,1.34912779204463,1.32500175856744,1.33497385240468,10532191.3044765,0.0,1.0
1986-09-11,77.62,83.12,77.38,83.12,394000,1.24844181233315,1.33690393508286,1.2445816469768,1.33690393508286,24496359.9407539,0.0,1.0
1986-09-12,76.75,78.38,75.25,77.62,195500,1.23444871291638,1.26066566929493,1.21032267943918,1.24844181233315,12154919.7167954,0.0,1.0
1986-09-15,76.25,76.62,75.5,76.5,163800,1.22640670175731,1.23235779001502,1.21434368501872,1.23042770733684,10184019.6911053,0.0,1.0
1986-09-16,75.88,76.38,74.75,76.25,182700,1.2204556134996,1.22849762465867,1.20228066828012,1.22640670175731,11359098.8862329,0.0,1.0
1986-09-17,77.12,79.12,75.62,75.75,297000,1.24039980117408,1.27256784581034,1.21627376769689,1.21836469059825,18465530.2091471,0.0,1.0
1986-09-18,79.75,80.0,77.0,77.0,267400,1.28270077987076,1.2867217854503,1.23846971849591,1.23846971849591,16625194.5384711,0.0,1.0
1986-09-19,78.5,80.88,78.5,79.75,710300,1.2625957519731,1.30087572509025,1.2625957519731,1.28270077987076,44161838.7459836,0.0,1.0
1986-09-22,79.5,80.62,78.38,79.25,213000,1.27867977429123,1.29669387928754,1.26066566929493,1.2746587687117,13242956.0085802,0.0,1.0
1986-09-23,80.62,81.75,80.5,81.0,248200,1.29669387928754,1.31486882450702,1.29476379660936,1.30280580776842,15431463.2926272,0.0,1.0
1986-09-24,80.62,81.38,80.25,80.88,117400,1.29669387928754,1.30891773624931,1.29074279102983,1.30087572509025,7299169.18031599,0.0,1.0
1986-09-25,78.62,80.38,77.75,80.38,75100,1.26452583465128,1.29283371393118,1.25053273523451,1.29283371393118,4669230.02931629,0.0,1.0
1986-09-26,80.0,81.12,78.62,78.62,126900,1.2867217854503,1.3047358904466,1.26452583465128,1.26452583465128,7889817.45299915,0.0,1.0
1986-09-29,79.5,80.75,78.0,80.25,53600,1.27867977429123,1.29878480218889,1.25455374081404,1.29074279102983,3332499.72798074,0.0,1.0
1986-09-30,79.12,80.0,79.0,79.75,275300,1.27256784581034,1.2867217854503,1.27063776313217,1.28270077987076,17116365.2073339,0.0,1.0
1986-10-01,79.25,79.88,78.88,78.88,132700,1.2746587687117,1.28479170277212,1.26870768045399,1.26870768045399,8250423.76684783,0.0,1.0
1986-10-02,79.0,79.62,78.5,79.0,78900,1.27063776313217,1.28060985696941,1.2625957519731,1.27063776313217,4905489.33838955,0.0,1.0
1986-10-03,78.88,79.88,78.25,79.12,163900,1.26870768045399,1.28479170277212,1.25857474639357,1.27256784581034,10190237.0413441,0.0,1.0
1986-10-06,78.0,78.5,77.62,78.0,92300,1.25455374081404,1.2625957519731,1.24844181233315,1.25455374081404,5738614.27038473,0.0,1.0
1986-10-07,77.5,78.25,77.38,77.75,40700,1.24651172965497,1.25857474639357,1.2445816469768,1.25053273523451,2530461.54717941,0.0,1.0
1986-10-08,77.75,78.38,77.5,77.5,201600,1.25053273523451,1.26066566929493,1.24651172965497,1.24651172965497,12534178.0813603,0.0,1.0
1986-10-09,77.88,78.12,77.38,78.0,139400,1.25262365813586,1.25648382349221,1.2445816469768,1.25455374081404,8666986.23284545,0.0,1.0
1986-10-10,78.0,78.5,77.5,77.62,58400,1.25455374081404,1.2625957519731,1.24651172965497,1.24844181233315,3630932.53944169,0.0,1.0
1986-10-13,77.88,78.25,77.75,77.88,9800,1.25262365813586,1.25857474639357,1.25053273523451,1.25262365813586,609300.323399465,0.0,1.0
1986-10-14,78.75,79.0,77.75,78.0,75400,1.26661675755263,1.27063776313217,1.25053273523451,1.25455374081404,4687882.08003262,0.0,1.0
1986-10-15,81.75,83.25,78.75,79.12,271400,1.31486882450702,1.33899485798421,1.26661675755263,1.27256784581034,16873888.5480219,0.0,1.0
1986-10-16,83.5,83.5,81.0,81.12,158200,1.34301586356375,1.34301586356375,1.30280580776842,1.3047358904466,9835848.07773416,0.0,1.0
1986-10-17,84.62,86.25,82.38,83.25,207800,1.36102996856005,1.3872469249386,1.32500175856744,1.33899485798421,12919653.7961641,0.0,1.0
1986-10-20,83.25,84.25,82.88,84.25,112700,1.33899485798421,1.35507888030234,1.33304376972651,1.35507888030234,7006953.71909385,0.0,1.0
1986-10-21,83.75,84.62,83.0,83.12,110700,1.34703686914328,1.36102996856005,1.33497385240468,1.33690393508286,6882606.71431842,0.0,1.0
1986-10-22,85.0,85.38,83.5,83.5,630700,1.36714189704094,1.37325382552183,1.34301586356375,1.34301586356375,39212827.9559226,0.0,1.0
1986-10-23,86.0,86.0,84.62,84.75,518400,1.38322591935907,1.38322591935907,1.36102996856005,1.36312089146141,32230743.6377838,0.0,1.0
1986-10-24,85.75,86.88,85.38,86.25,160000,1.37920491377954,1.39737985899902,1.37325382552183,1.3872469249386,9947760.38203202,0.0,1.0
1986-10-27,85.0,85.75,84.62,85.75,85500,1.36714189704094,1.37920491377954,1.36102996856005,1.37920491377954,5315834.45414838,0.0,1.0
1986-10-28,87.0,88.5,85.0,85.0,310600,1.3993099416772,1.42343597515439,1.36714189704094,1.36714189704094,19311089.8416197,0.0,1.0
1986-10-29,88.25,88.88,86.75,86.75,213600,1.41941496957486,1.42954790363528,1.39528893609766,1.39528893609766,13280260.1100128,0.0,1.0
1986-10-30,88.5,89.25,88.25,88.5,95000,1.42343597515439,1.43549899189299,1.41941496957486,1.42343597515439,5906482.72683153,0.0,1.0
1986-10-31,88.25,88.38,87.5,87.88,188500,1.41941496957486,1.42150589247621,1.40735195283626,1.41346388131715,11719705.2000815,0.0,1.0
1986-11-03,89.25,89.25,88.25,88.25,131100,1.43549899189299,1.43549899189299,1.41941496957486,1.41941496957486,8150946.16302749,0.0,1.0
1986-11-04,93.12,93.25,89.0,89.12,306800,1.49774415826414,1.4998350811655,1.43147798631345,1.43340806899163,19074830.5325465,0.0,1.0
1986-11-05,91.0,94.75,90.5,93.25,237900,1.46364603094971,1.52396111464269,1.45560401979065,1.4998350811655,14791076.2180339,0.0,1.0
1986-11-06,90.0,90.88,89.0,90.88,155300,1.44756200863158,1.46171594827154,1.43147798631345,1.46171594827154,9655544.92080988,0.0,1.0
1986-11-07,89.25,89.88,89.0,89.75,55400,1.43549899189299,1.44563192595341,1.43147798631345,1.44354100305205,3444412.03227859,0.0,1.0
1986-11-10,43.75,44.5,43.25,43.75,127350,1.40735195283626,1.43147798631345,1.39126793051813,1.40735195283626,3958897.76453682,0.0,2.0
1986-11-11,42.38,43.88,42.25,43.88,228300,1.36328173168459,1.41153379863897,1.35909988588187,1.41153379863897,7097105.29755598,0.0,1.0
1986-11-12,42.5,42.88,41.38,42.5,325800,1.36714189704094,1.37936575400272,1.33111368704833,1.36714189704094,10128063.5389564,0.0,1.0
1986-11-13,42.38,42.88,41.88,42.25,158400,1.36328173168459,1.37936575400272,1.34719770936646,1.35909988588187,4924141.38910586,0.0,1.0
1986-11-14,42.12,42.38,41.62,42.12,115500,1.35491804007916,1.36328173168459,1.33883401776103,1.35491804007916,3590519.7628897,0.0,1.0
1986-11-17,41.88,42.25,41.12,42.0,185100,1.34719770936646,1.35909988588187,1.3227499954429,1.35105787472281,5754157.64598166,0.0,1.0
1986-11-18,40.0,42.0,40.0,42.0,288000,1.2867217854503,1.35105787472281,1.2867217854503,1.35105787472281,8952984.34382882,0.0,1.0
1986-11-19,39.75,40.12,39.0,40.0,225200,1.27867977429123,1.29058195080665,1.25455374081404,1.2867217854503,7000736.36885507,0.0,1.0
1986-11-20,39.62,39.88,39.5,39.75,181100,1.27449792848852,1.28286162009394,1.27063776313217,1.27867977429123,5629810.64120626,0.0,1.0
1986-11-21,41.12,41.25,39.62,39.75,628100,1.3227499954429,1.32693184124562,1.27449792848852,1.27867977429123,19525588.4248573,0.0,1.0
1986-11-24,42.0,42.38,41.5,41.5,660900,1.35105787472281,1.36328173168459,1.33497385240468,1.33497385240468,20545233.8640156,0.0,1.0
1986-11-25,43.75,43.75,42.12,42.38,479000,1.40735195283626,1.40735195283626,1.35491804007916,1.36328173168459,14890553.8218542,0.0,1.0
1986-11-26,44.5,44.5,43.25,43.62,260900,1.43147798631345,1.43147798631345,1.39126793051813,1.40317010703355,8110533.38647553,0.0,1.0
1986-11-28,44.62,44.88,44.12,44.5,171600,1.4353381516698,1.44370184327523,1.41925412935168,1.43147798631345,5334486.50486471,0.0,1.0
1986-12-01,43.75,44.5,43.12,44.5,202900,1.40735195283626,1.43147798631345,1.38708608471542,1.43147798631345,6307501.8172322,0.0,1.0
1986-12-02,44.5,44.62,43.88,43.88,347600,1.43147798631345,1.4353381516698,1.41153379863897,1.41153379863897,10805754.7149823,0.0,1.0
1986-12-03,44.62,44.75,44.0,44.5,222000,1.4353381516698,1.43951999747252,1.41539396399532,1.43147798631345,6901258.76503476,0.0,1.0
1986-12-04,44.12,44.62,43.88,44.62,232500,1.41925412935168,1.4353381516698,1.41153379863897,1.4353381516698,7227669.65257014,0.0,1.0
1986-12-05,43.0,44.38,43.0,43.88,116200,1.38322591935907,1.4276178209571,1.38322591935907,1.41153379863897,3612280.48872538,0.0,1.0
1986-12-08,42.5,42.5,41.38,42.5,230200,1.36714189704094,1.36714189704094,1.33111368704833,1.36714189704094,7156170.12482431,0.0,1.0
1986-12-09,41.5,42.38,41.25,42.38,177700,1.33497385240468,1.36328173168459,1.32693184124562,1.36328173168459,5524115.68714718,0.0,1.0
1986-12-10,42.38,42.38,41.75,41.75,408200,1.36328173168459,1.36328173168459,1.34301586356375,1.34301586356375,12689611.8373296,0.0,1.0
1986-12-11,41.88,43.12,41.5,42.5,393500,1.34719770936646,1.38708608471542,1.33497385240468,1.36714189704094,12232636.59478,0.0,1.0
1986-12-12,41.88,42.25,41.5,42.25,144900,1.34719770936646,1.35909988588187,1.33497385240468,1.35909988588187,4504470.24798889,0.0,1.0
1986-12-15,41.88,41.88,40.75,41.88,168600,1.34719770936646,1.34719770936646,1.31084781892749,1.34719770936646,5241226.25128314,0.0,1.0
1986-12-16,43.88,43.88,42.38,42.5,441600,1.41153379863897,1.41153379863897,1.36328173168459,1.36714189704094,13727909.3272043,0.0,1.0
1986-12-17,43.38,44.62,43.0,44.25,314300,1.39544977632085,1.4353381516698,1.38322591935907,1.42343597515439,9770565.90022708,0.0,1.0
1986-12-18,43.88,44.12,43.38,43.38,252700,1.41153379863897,1.41925412935168,1.39544977632085,1.39544977632085,7855622.02668596,0.0,1.0
1986-12-19,44.0,44.0,43.5,43.88,382900,1.41539396399532,1.41539396399532,1.3993099416772,1.41153379863897,11903117.0321253,0.0,1.0
1986-12-22,43.75,43.75,43.25,43.5,122500,1.40735195283626,1.40735195283626,1.39126793051813,1.3993099416772,3808127.02124665,0.0,1.0
1986-12-23,43.0,44.0,42.25,43.75,222500,1.38322591935907,1.41539396399532,1.35909988588187,1.40735195283626,6916802.14063165,0.0,1.0
1986-12-24,42.88,42.88,42.5,42.5,154200,1.37936575400272,1.37936575400272,1.36714189704094,1.36714189704094,4793577.03409169,0.0,1.0
1986-12-26,43.0,43.12,42.75,43.12,61700,1.38322591935907,1.38708608471542,1.3751839082,1.38708608471542,1918052.54866055,0.0,1.0
1986-12-29,42.88,43.12,42.75,42.75,101200,1.37936575400272,1.38708608471542,1.3751839082,1.3751839082,3145979.22081763,0.0,1.0
1986-12-30,42.75,43.0,42.62,42.88,217300,1.3751839082,1.38322591935907,1.37100206239729,1.37936575400272,6755151.03442366,0.0,1.0
1986-12-31,43.12,43.25,42.62,42.88,159700,1.38708608471542,1.39126793051813,1.37100206239729,1.37936575400272,4964554.16565787,0.0,1.0
1987-01-02,44.0,44.12,43.0,43.0,187000,1.41539396399532,1.41925412935168,1.38322591935907,1.38322591935907,5813222.47325,0.0,1.0
1987-01-05,45.25,45.25,44.25,45.25,585300,1.45560401979065,1.45560401979065,1.42343597515439,1.45560401979065,18195075.4737605,0.0,1.0
1987-01-06,45.88,46.12,45.38,45.38,428300,1.47586988791149,1.48359021862419,1.45978586559336,1.45978586559336,13314455.536326,0.0,1.0
1987-01-07,45.75,46.25,45.75,45.75,173200,1.47168804210878,1.4877720644269,1.47168804210878,1.47168804210878,5384225.30677483,0.0,1.0
1987-01-08,45.75,46.0,45.12,45.75,207500,1.47168804210878,1.47973005326784,1.45142217398793,1.47168804210878,6450500.87272389,0.0,1.0
1987-01-09,46.38,46.38,45.62,45.88,203200,1.49195391022962,1.49195391022962,1.46750619630606,1.47586988791149,6316827.84259035,0.0,1.0
1987-01-12,45.5,46.25,45.38,46.25,263800,1.46364603094971,1.4877720644269,1.45978586559336,1.4877720644269,8200684.96493768,0.0,1.0
1987-01-13,45.25,45.75,45.0,45.75,174100,1.45560401979065,1.47168804210878,1.44756200863158,1.47168804210878,5412203.3828493,0.0,1.0
1987-01-14,45.62,45.88,44.88,45.38,250800,1.46750619630606,1.47586988791149,1.44370184327523,1.45978586559336,7796557.19941763,0.0,1.0
1987-01-15,45.0,45.88,45.0,45.88,227100,1.44756200863158,1.47586988791149,1.44756200863158,1.47586988791149,7059801.19612339,0.0,1.0
1987-01-16,45.38,46.0,45.25,45.5,414700,1.45978586559336,1.47973005326784,1.45560401979065,1.46364603094971,12891675.7200897,0.0,1.0
1987-01-19,45.25,45.88,44.88,45.38,216900,1.45560401979065,1.47586988791149,1.44370184327523,1.45978586559336,6742716.33394609,0.0,1.0
1987-01-20,45.38,45.75,45.12,45.38,344600,1.45978586559336,1.47168804210878,1.45142217398793,1.45978586559336,10712494.4614008,0.0,1.0
1987-01-21,45.25,45.5,45.0,45.12,185200,1.45560401979065,1.46364603094971,1.44756200863158,1.45142217398793,5757266.32110104,0.0,1.0
1987-01-22,48.0,48.38,45.5,45.5,271000,1.54406614254035,1.55628999950213,1.46364603094971,1.46364603094971,8424509.57353342,0.0,1.0
1987-01-23,46.5,49.88,46.5,48.75,569900,1.49581407558597,1.60454206645652,1.49581407558597,1.56819217601755,17716339.5053752,0.0,1.0
1987-01-26,46.62,47.25,46.38,46.62,149400,1.49967424094232,1.51994010906316,1.49195391022962,1.49967424094232,4644360.62836121,0.0,1.0
1987-01-27,48.62,48.88,47.12,47.12,331200,1.56401033021483,1.57237402182026,1.51575826326045,1.51575826326045,10295931.9954032,0.0,1.0
1987-01-28,49.25,49.62,48.5,48.88,244600,1.58427619833568,1.59617837485109,1.56015016485848,1.57237402182026,7603819.34201573,0.0,1.0
1987-01-29,47.75,49.62,47.75,49.25,306900,1.53602413138129,1.59617837485109,1.53602413138129,1.58427619833568,9540523.94139262,0.0,1.0
1987-01-30,48.12,49.12,48.0,48.12,231000,1.54792630789671,1.58009435253296,1.54406614254035,1.54792630789671,7181039.52577937,0.0,1.0
1987-02-02,48.75,48.88,47.88,48.12,148700,1.56819217601755,1.57237402182026,1.540205977184,1.54792630789671,4622599.90252551,0.0,1.0
1987-02-03,47.75,49.0,47.75,48.5,156000,1.53602413138129,1.57623418717661,1.53602413138129,1.56015016485848,4849533.18624063,0.0,1.0
1987-02-04,48.62,48.75,47.25,48.0,209000,1.56401033021483,1.56819217601755,1.51994010906316,1.54406614254035,6497130.9995147,0.0,1.0
1987-02-05,49.0,49.75,48.0,49.75,233200,1.57623418717661,1.6003602206538,1.54406614254035,1.6003602206538,7249430.37840587,0.0,1.0
1987-02-06,49.0,49.5,48.75,48.75,124400,1.57623418717661,1.59231820949474,1.56819217601755,1.56819217601755,3867191.84851497,0.0,1.0
1987-02-09,48.62,49.0,48.5,48.75,164600,1.56401033021483,1.57623418717661,1.56015016485848,1.56819217601755,5116879.24650775,0.0,1.0
1987-02-10,47.5,48.38,47.0,48.12,161800,1.52798212022223,1.55628999950213,1.5118980979041,1.54792630789671,5029836.34316495,0.0,1.0
1987-02-11,48.38,48.5,47.62,48.0,181900,1.55628999950213,1.56015016485848,1.53184228557858,1.54406614254035,5654680.04216136,0.0,1.0
1987-02-12,48.62,49.12,48.25,48.62,134600,1.56401033021483,1.58009435253296,1.55210815369942,1.56401033021483,4184276.71069224,0.0,1.0
1987-02-13,50.88,50.88,48.5,48.62,310300,1.63671011109278,1.63671011109278,1.56015016485848,1.56401033021483,9646218.89545169,0.0,1.0
1987-02-17,50.75,51.0,50.12,50.62,123800,1.63252826529006,1.64057027644913,1.61226239716922,1.62834641948735,3848539.79779866,0.0,1.0
1987-02-18,50.0,51.0,49.12,50.88,174500,1.60840223181287,1.64057027644913,1.58009435253296,1.63671011109278,5424638.08332685,0.0,1.0
1987-02-19,50.0,50.12,49.12,50.12,325200,1.60840223181287,1.61226239716922,1.58009435253296,1.61226239716922,10109411.4882401,0.0,1.0
1987-02-20,49.75,50.0,49.38,49.88,205900,1.6003602206538,1.60840223181287,1.58845804413839,1.60454206645652,6400762.07081377,0.0,1.0
1987-02-23,49.75,49.88,48.12,49.5,154500,1.6003602206538,1.60454206645652,1.54792630789671,1.59231820949474,4802903.05944987,0.0,1.0
1987-02-24,50.5,50.75,50.25,50.25,161500,1.624486254131,1.63252826529006,1.61644424297193,1.61644424297193,5020510.3178068,0.0,1.0
1987-02-25,51.25,51.88,50.38,50.5,131100,1.64861228760819,1.66887815572903,1.62062608877465,1.624486254131,4075473.08151376,0.0,1.0
1987-02-26,50.62,51.5,50.62,51.0,165400,1.62834641948735,1.65665429876726,1.62834641948735,1.64057027644913,5141748.64746282,0.0,1.0
1987-02-27,50.5,50.88,50.12,50.88,158000,1.624486254131,1.63671011109278,1.61226239716922,1.63671011109278,4911706.68862832,0.0,1.0
1987-03-02,51.0,53.5,50.62,50.88,191600,1.64057027644913,1.72099038803977,1.62834641948735,1.63671011109278,5956221.52874168,0.0,1.0
1987-03-03,51.25,51.38,51.0,51.25,115600,1.64861228760819,1.6527941334109,1.64057027644913,1.64861228760819,3593628.43800908,0.0,1.0
1987-03-04,51.12,51.75,50.75,51.5,200100,1.64443044180548,1.66469630992632,1.63252826529006,1.65665429876726,6220458.91388941,0.0,1.0
1987-03-05,52.25,52.25,51.12,51.25,326700,1.68078033224445,1.68078033224445,1.64443044180548,1.64861228760819,10156041.6150308,0.0,1.0
1987-03-06,52.12,52.88,51.5,52.88,401300,1.67659848644173,1.70104620036529,1.65665429876726,1.70104620036529,12475113.2540921,0.0,1.0
1987-03-09,51.62,51.75,50.75,51.75,144900,1.66051446412361,1.66469630992632,1.63252826529006,1.66469630992632,4504470.24798888,0.0,1.0
1987-03-10,52.0,52.12,51.38,51.62,107300,1.67273832108538,1.67659848644173,1.6527941334109,1.66051446412361,3335608.40310013,0.0,1.0
1987-03-11,53.75,54.0,51.0,52.12,306900,1.72903239919883,1.7370744103579,1.64057027644913,1.67659848644173,9540523.94139264,0.0,1.0
1987-03-12,53.62,53.75,52.5,53.75,313200,1.72485055339612,1.72903239919883,1.68882234340351,1.72903239919883,9736370.47391388,0.0,1.0
1987-03-13,53.62,54.38,53.12,53.62,439700,1.72485055339612,1.74929826731968,1.70876653107799,1.72485055339612,13668844.4999359,0.0,1.0
1987-03-16,52.75,53.88,52.38,53.88,194200,1.69686435456258,1.73321424500155,1.68496217804716,1.73321424500155,6037047.08184569,0.0,1.0
1987-03-17,53.5,53.5,52.25,52.25,280000,1.72099038803977,1.72099038803977,1.68078033224445,1.68078033224445,8704290.33427805,0.0,1.0
1987-03-18,53.25,54.38,52.5,53.62,122600,1.71294837688071,1.74929826731968,1.68882234340351,1.72485055339612,3811235.69636602,0.0,1.0
1987-03-19,52.75,53.0,52.5,53.0,158900,1.69686435456258,1.70490636572164,1.68882234340351,1.70490636572164,4939684.76470278,0.0,1.0
1987-03-20,52.75,53.12,52.5,53.0,266800,1.69686435456258,1.70876653107799,1.68882234340351,1.70490636572164,8293945.21851921,0.0,1.0
1987-03-23,52.75,53.12,52.5,52.88,229300,1.69686435456258,1.70876653107799,1.68882234340351,1.70104620036529,7128192.04874983,0.0,1.0
1987-03-24,53.75,53.75,52.88,53.0,200300,1.72903239919883,1.72903239919883,1.70104620036529,1.70490636572164,6226676.26412821,0.0,1.0
1987-03-25,53.38,53.88,53.25,53.5,133600,1.71713022268342,1.73321424500155,1.71294837688071,1.72099038803977,4153189.95949838,0.0,1.0
1987-03-26,53.75,54.38,53.62,53.62,135200,1.72903239919883,1.74929826731968,1.72485055339612,1.72485055339612,4202928.76140856,0.0,1.0
1987-03-27,52.38,54.0,52.0,54.0,185100,1.68496217804716,1.7370744103579,1.67273832108538,1.7370744103579,5754157.64598167,0.0,1.0
1987-03-30,51.0,51.75,50.75,50.75,174800,1.64057027644913,1.66469630992632,1.63252826529006,1.63252826529006,5433964.108685,0.0,1.0
1987-03-31,51.0,51.0,49.75,50.5,212300,1.64057027644913,1.64057027644913,1.6003602206538,1.624486254131,6599717.27845438,0.0,1.0
1987-04-01,50.0,50.5,49.5,50.25,246000,1.60840223181287,1.624486254131,1.59231820949474,1.61644424297193,7647340.79368714,0.0,1.0
1987-04-02,50.0,50.0,49.75,50.0,94400,1.60840223181287,1.60840223181287,1.6003602206538,1.60840223181287,2934589.31269946,0.0,1.0
1987-04-03,52.0,52.0,49.62,50.0,323300,1.67273832108538,1.67273832108538,1.59617837485109,1.60840223181287,10050346.6609718,0.0,1.0
1987-04-06,51.75,52.75,51.5,51.75,305800,1.66469630992632,1.69686435456258,1.65665429876726,1.66469630992632,9506328.51507938,0.0,1.0
1987-04-07,51.25,52.75,51.25,51.62,190400,1.64861228760819,1.69686435456258,1.64861228760819,1.66051446412361,5918917.42730908,0.0,1.0
1987-04-08,51.5,52.12,51.0,51.38,261900,1.65665429876726,1.67659848644173,1.64057027644913,1.6527941334109,8141620.13766934,0.0,1.0
1987-04-09,49.5,51.25,49.5,51.25,343400,1.59231820949474,1.64861228760819,1.59231820949474,1.64861228760819,10675190.3599682,0.0,1.0
1987-04-10,48.62,49.5,48.38,49.0,222200,1.56401033021483,1.59231820949474,1.55628999950213,1.57623418717661,6907476.11527353,0.0,1.0
1987-04-13,47.62,49.25,47.62,48.5,188800,1.53184228557858,1.58427619833568,1.53184228557858,1.56015016485848,5869178.6253989,0.0,1.0
1987-04-14,46.62,47.5,46.0,47.38,247500,1.49967424094232,1.52798212022223,1.47973005326784,1.52412195486587,7693970.92047791,0.0,1.0
1987-04-15,47.25,47.5,46.38,46.5,139300,1.51994010906316,1.52798212022223,1.49195391022962,1.49581407558597,4330384.44130333,0.0,1.0
1987-04-16,47.12,48.25,47.12,47.62,147200,1.51575826326045,1.55210815369942,1.51575826326045,1.53184228557858,4575969.77573474,0.0,1.0
1987-04-20,46.25,47.75,45.75,47.5,213100,1.4877720644269,1.53602413138129,1.47168804210878,1.52798212022223,6624586.67940949,0.0,1.0
1987-04-21,47.25,47.25,45.38,46.0,362200,1.51994010906316,1.51994010906316,1.45978586559336,1.47973005326784,11259621.2824125,0.0,1.0
1987-04-22,46.0,47.62,46.0,47.62,159800,1.47973005326784,1.53184228557858,1.47973005326784,1.53184228557858,4967662.84077726,0.0,1.0
1987-04-23,45.88,46.62,45.62,46.38,157900,1.47586988791149,1.49967424094232,1.46750619630606,1.49195391022962,4908598.01350894,0.0,1.0
1987-04-24,44.0,45.62,43.62,45.62,204200,1.41539396399532,1.46750619630606,1.40317010703355,1.46750619630606,6347914.59378423,0.0,1.0
1987-04-27,44.12,44.62,43.0,43.5,315600,1.41925412935168,1.4353381516698,1.38322591935907,1.3993099416772,9810978.67677909,0.0,1.0
1987-04-28,45.38,46.0,44.38,44.5,204600,1.45978586559336,1.47973005326784,1.4276178209571,1.43147798631345,6360349.29426175,0.0,1.0
1987-04-29,45.12,46.0,44.5,45.88,342500,1.45142217398793,1.47973005326784,1.43147798631345,1.47586988791149,10647212.2838937,0.0,1.0
1987-04-30,45.38,45.62,44.75,45.0,610900,1.45978586559336,1.46750619630606,1.43951999747252,1.44756200863158,18990896.3043231,0.0,1.0
1987-05-01,45.12,45.38,44.88,45.12,455900,1.45142217398793,1.45978586559336,1.44370184327523,1.45142217398793,14172449.8692763,0.0,1.0
1987-05-04,45.0,45.25,44.62,45.0,348400,1.44756200863158,1.45560401979065,1.4353381516698,1.44756200863158,10830624.1159374,0.0,1.0
1987-05-05,46.25,46.25,45.0,45.0,655200,1.4877720644269,1.4877720644269,1.44756200863158,1.44756200863158,20368039.3822107,0.0,1.0
1987-05-06,47.38,47.62,45.38,47.38,686200,1.52412195486587,1.53184228557858,1.45978586559336,1.52412195486587,21331728.6692201,0.0,1.0
1987-05-07,47.5,48.25,47.0,47.75,312600,1.52798212022223,1.55210815369942,1.5118980979041,1.53602413138129,9717718.42319754,0.0,1.0
1987-05-08,47.0,48.0,46.88,47.75,255300,1.5118980979041,1.54406614254035,1.50803793254775,1.53602413138129,7936447.57978994,0.0,1.0
1987-05-11,45.88,47.88,45.75,47.12,263300,1.47586988791149,1.540205977184,1.47168804210878,1.51575826326045,8185141.58934074,0.0,1.0
1987-05-12,45.0,46.62,45.0,46.0,362000,1.44756200863158,1.49967424094232,1.44756200863158,1.47973005326784,11253403.9321738,0.0,1.0
1987-05-13,51.0,52.38,45.5,45.75,824700,1.64057027644913,1.68496217804716,1.46364603094971,1.47168804210878,25637243.7095682,0.0,1.0
1987-05-14,54.12,56.0,52.0,52.5,1450000,1.74093457571425,1.80141049963041,1.67273832108538,1.68882234340351,45075789.2310827,0.0,1.0
1987-05-15,53.5,54.75,52.12,54.38,852300,1.72099038803977,1.76120044383509,1.67659848644173,1.74929826731968,26495238.0425185,0.0,1.0
1987-05-18,51.75,52.75,50.75,52.75,483500,1.66469630992632,1.69686435456258,1.63252826529006,1.69686435456258,15030444.2022266,0.0,1.0
1987-05-19,50.12,51.62,49.62,51.5,423800,1.61226239716922,1.66051446412361,1.59617837485109,1.65665429876726,13174565.1559537,0.0,1.0
1987-05-20,50.0,51.0,49.25,49.75,461500,1.60840223181287,1.64057027644913,1.58427619833568,1.6003602206538,14346535.6759619,0.0,1.0
1987-05-21,50.75,51.25,50.25,50.75,274000,1.63252826529006,1.64861228760819,1.61644424297193,1.63252826529006,8517769.82711496,0.0,1.0
1987-05-22,51.0,52.0,50.75,51.5,260100,1.64057027644913,1.67273832108538,1.63252826529006,1.65665429876726,8085663.98552041,0.0,1.0
1987-05-26,52.25,52.25,51.5,51.5,310100,1.68078033224445,1.68078033224445,1.65665429876726,1.65665429876726,9640001.54521293,0.0,1.0
1987-05-27,51.5,52.0,51.0,52.0,250100,1.65665429876726,1.67273832108538,1.64057027644913,1.67273832108538,7774796.47358191,0.0,1.0
1987-05-28,52.75,52.75,51.75,52.25,413100,1.69686435456258,1.69686435456258,1.66469630992632,1.68078033224445,12841936.9181795,0.0,1.0
1987-05-29,54.0,54.62,52.75,53.0,545300,1.7370744103579,1.75701859803238,1.69686435456258,1.70490636572164,16951605.4260065,0.0,1.0
1987-06-01,54.38,54.88,54.25,54.75,332000,1.74929826731968,1.76538228963781,1.74511642151696,1.76120044383509,10320801.3963582,0.0,1.0
1987-06-02,53.88,54.12,52.88,54.0,283800,1.73321424500155,1.74093457571425,1.70104620036529,1.7370744103579,8822419.98881467,0.0,1.0
1987-06-03,54.0,54.0,53.75,53.88,179000,1.7370744103579,1.7370744103579,1.72903239919883,1.73321424500155,5564528.46369918,0.0,1.0
1987-06-04,54.12,54.38,53.38,54.12,219800,1.74093457571425,1.74929826731968,1.71713022268342,1.74093457571425,6832867.91240827,0.0,1.0
1987-06-05,55.5,56.25,53.25,54.0,301500,1.78532647731228,1.80945251078948,1.71294837688071,1.7370744103579,9372655.48494585,0.0,1.0
1987-06-08,55.75,56.5,54.88,55.5,245000,1.79336848847135,1.81749452194854,1.76538228963781,1.78532647731228,7616254.04249329,0.0,1.0
1987-06-09,55.38,56.38,55.12,55.5,236100,1.78146631195593,1.81363435659219,1.77310262035051,1.78532647731228,7339581.95686804,0.0,1.0
1987-06-10,55.75,56.5,54.88,55.62,384400,1.79336848847135,1.81749452194854,1.76538228963781,1.78918664266864,11949747.158916,0.0,1.0
1987-06-11,55.75,56.25,55.5,55.88,220800,1.79336848847135,1.80945251078948,1.78532647731228,1.79755033427406,6863954.66360211,0.0,1.0
1987-06-12,57.25,57.5,55.88,55.88,364700,1.84162055542573,1.8496625665848,1.79755033427406,1.79755033427406,11337338.1603972,0.0,1.0
1987-06-15,56.5,57.5,56.0,57.38,264500,1.81749452194854,1.8496625665848,1.80141049963041,1.84580240122845,8222445.69077338,0.0,1.0
1987-06-16,57.62,58.12,56.25,56.25,379800,1.85352273194115,1.86960675425928,1.80945251078948,1.80945251078948,11806748.1034243,0.0,1.0
1987-06-17,56.88,58.38,56.62,58.25,203300,1.82971837891032,1.87797044586471,1.82135468730489,1.87378860006199,6319936.51770974,0.0,1.0
1987-06-18,57.0,57.62,56.5,56.62,137400,1.83357854426667,1.85352273194115,1.81749452194854,1.82135468730489,4271319.61403502,0.0,1.0
1987-06-19,56.38,57.12,56.25,56.75,421400,1.81363435659219,1.83743870962302,1.80945251078948,1.82553653310761,13099956.9530885,0.0,1.0
1987-06-22,58.12,58.88,56.75,56.75,538500,1.86960675425928,1.89405446818283,1.82553653310761,1.82553653310761,16740215.5178883,0.0,1.0
1987-06-23,57.38,58.62,57.0,58.12,324000,1.84580240122845,1.88569077657741,1.83357854426667,1.86960675425928,10072107.3868075,0.0,1.0
1987-06-24,56.12,57.0,55.62,56.75,245400,1.80527066498676,1.83357854426667,1.78918664266864,1.82553653310761,7628688.74297085,0.0,1.0
1987-06-25,57.0,57.12,56.38,56.38,170800,1.83357854426667,1.83743870962302,1.81363435659219,1.81363435659219,5309617.10390961,0.0,1.0
1987-06-26,56.62,57.38,56.25,56.75,87700,1.82135468730489,1.84580240122845,1.80945251078948,1.82553653310761,2726308.07970066,0.0,1.0
1987-06-29,55.62,56.88,55.25,56.38,132100,1.78918664266864,1.82971837891032,1.77728446615322,1.81363435659219,4106559.8327076,0.0,1.0
1987-06-30,55.62,57.0,55.5,56.5,460900,1.78918664266864,1.83357854426667,1.78532647731228,1.81749452194854,14327883.6252455,0.0,1.0
1987-07-01,55.0,55.88,55.0,55.5,192600,1.76924245499416,1.79755033427406,1.76924245499416,1.78532647731228,5987308.27993553,0.0,1.0
1987-07-02,55.75,55.88,55.38,55.5,152200,1.79336848847135,1.79755033427406,1.78146631195593,1.78532647731228,4731403.53170399,0.0,1.0
1987-07-06,54.75,55.75,54.62,54.75,298100,1.76120044383509,1.79336848847135,1.75701859803238,1.76120044383509,9266960.53088675,0.0,1.0
1987-07-07,55.38,55.88,54.75,54.75,230200,1.78146631195593,1.79755033427406,1.76120044383509,1.76120044383509,7156170.12482433,0.0,1.0
1987-07-08,55.88,55.88,54.75,55.12,184500,1.79755033427406,1.79755033427406,1.76120044383509,1.77310262035051,5735505.59526537,0.0,1.0
1987-07-09,55.5,56.12,55.12,56.12,167600,1.78532647731228,1.80527066498676,1.77310262035051,1.80527066498676,5210139.5000893,0.0,1.0
1987-07-10,55.5,55.88,55.38,55.75,105700,1.78532647731228,1.79755033427406,1.78146631195593,1.79336848847135,3285869.60118997,0.0,1.0
1987-07-13,55.5,55.75,54.88,55.75,86600,1.78532647731228,1.79336848847135,1.76538228963781,1.79336848847135,2692112.65338743,0.0,1.0
1987-07-14,56.0,56.12,55.25,55.25,264300,1.80141049963041,1.80527066498676,1.77728446615322,1.77728446615322,8216228.34053462,0.0,1.0
1987-07-15,55.38,56.0,55.12,55.75,214700,1.78146631195593,1.80141049963041,1.77310262035051,1.79336848847135,6674325.48131965,0.0,1.0
1987-07-16,55.12,55.88,54.75,55.12,187000,1.77310262035051,1.79755033427406,1.76120044383509,1.77310262035051,5813222.47324997,0.0,1.0
1987-07-17,55.0,55.62,54.75,55.5,363100,1.76924245499416,1.78918664266864,1.76120044383509,1.78532647731228,11287599.358487,0.0,1.0
1987-07-20,54.12,55.0,53.62,55.0,171500,1.74093457571425,1.76924245499416,1.72485055339612,1.76924245499416,5331377.8297453,0.0,1.0
1987-07-21,52.62,54.0,52.25,53.75,242800,1.69268250875986,1.7370744103579,1.68078033224445,1.72903239919883,7547863.18986684,0.0,1.0
1987-07-22,53.38,53.5,52.5,53.0,231200,1.71713022268342,1.72099038803977,1.68882234340351,1.70490636572164,7187256.87601816,0.0,1.0
1987-07-23,52.88,53.5,52.75,53.25,148000,1.70104620036529,1.72099038803977,1.69686435456258,1.71294837688071,4600839.17668983,0.0,1.0
1987-07-24,53.38,53.75,52.75,53.12,220600,1.71713022268342,1.72903239919883,1.69686435456258,1.70876653107799,6857737.31336335,0.0,1.0
1987-07-27,54.5,54.5,53.25,53.25,117100,1.75315843267603,1.75315843267603,1.71294837688071,1.71294837688071,3640258.56479985,0.0,1.0
1987-07-28,55.62,55.62,55.0,55.0,291600,1.78918664266864,1.78918664266864,1.76924245499416,1.76924245499416,9064896.64812669,0.0,1.0
1987-07-29,57.25,57.62,55.5,55.5,374700,1.84162055542573,1.85352273194115,1.78532647731228,1.78532647731228,11648205.6723357,0.0,1.0
1987-07-30,57.38,58.0,57.25,57.5,303100,1.84580240122845,1.86574658890293,1.84162055542573,1.8496625665848,9422394.28685598,0.0,1.0
1987-07-31,57.25,57.75,57.12,57.12,200700,1.84162055542573,1.85770457774386,1.83743870962302,1.83743870962302,6239110.96460575,0.0,1.0
1987-08-03,56.12,57.5,56.12,57.0,267100,1.80527066498676,1.8496625665848,1.80527066498676,1.83357854426667,8303271.2438774,0.0,1.0
1987-08-04,55.0,56.38,54.75,56.25,229000,1.76924245499416,1.81363435659219,1.76120044383509,1.80945251078948,7118866.02339167,0.0,1.0
1987-08-05,55.62,56.12,55.25,55.25,267400,1.78918664266864,1.80527066498676,1.77728446615322,1.77728446615322,8312597.26923552,0.0,1.0
1987-08-06,55.75,55.88,55.12,55.88,168500,1.79336848847135,1.79755033427406,1.77310262035051,1.79755033427406,5238117.57616375,0.0,1.0
1987-08-07,57.38,58.25,56.0,56.0,310200,1.84580240122845,1.87378860006199,1.80141049963041,1.80141049963041,9643110.22033232,0.0,1.0
1987-08-10,59.0,59.62,57.25,57.25,190900,1.89791463353919,1.91785882121366,1.84162055542573,1.84162055542573,5934460.80290599,0.0,1.0
1987-08-11,59.5,59.88,58.75,59.0,422300,1.91399865585731,1.92622251281909,1.88987262238012,1.89791463353919,13127935.029163,0.0,1.0
1987-08-12,59.0,59.5,58.25,59.25,273500,1.89791463353919,1.91399865585731,1.87378860006199,1.90595664469825,8502226.451518,0.0,1.0
1987-08-13,58.75,59.25,58.5,59.0,156500,1.88987262238012,1.90595664469825,1.88183061122106,1.89791463353919,4865076.56183756,0.0,1.0
1987-08-14,57.5,58.88,57.12,58.88,240100,1.8496625665848,1.89405446818283,1.83743870962302,1.89405446818283,7463928.96164343,0.0,1.0
1987-08-17,56.5,57.88,56.0,57.75,289800,1.81749452194854,1.86188642354658,1.80141049963041,1.85770457774386,9008940.49597779,0.0,1.0
1987-08-18,58.25,58.25,56.38,56.75,501900,1.87378860006199,1.87378860006199,1.81363435659219,1.82553653310761,15602440.4241934,0.0,1.0
1987-08-19,59.38,60.0,57.75,58.0,622100,1.91013849050096,1.93008267817544,1.85770457774386,1.86574658890293,19339067.9176942,0.0,1.0
1987-08-20,61.0,61.5,60.0,60.0,463600,1.9622507228117,1.97833474512983,1.93008267817544,1.93008267817544,14411817.8534689,0.0,1.0
1987-08-21,61.38,62.12,60.62,62.0,310800,1.97447457977348,1.99827893280431,1.95002686584992,1.99441876744796,9661762.27104863,0.0,1.0
1987-08-24,60.12,61.75,59.75,61.38,176000,1.93394284353179,1.98637675628889,1.92204066701638,1.97447457977348,5471268.21011764,0.0,1.0
1987-08-25,60.75,61.25,60.38,60.38,193900,1.95420871165264,1.97029273397076,1.94230653513722,1.94230653513722,6027721.05648754,0.0,1.0
1987-08-26,60.0,60.88,59.62,60.75,301500,1.93008267817544,1.95839055745535,1.91785882121366,1.95420871165264,9372655.48494584,0.0,1.0
1987-08-27,60.12,60.75,59.88,60.5,286500,1.93394284353179,1.95420871165264,1.92622251281909,1.94616670049357,8906354.21703809,0.0,1.0
1987-08-28,58.88,60.25,58.88,60.12,105600,1.89405446818283,1.93812468933451,1.89405446818283,1.93394284353179,3282760.92607059,0.0,1.0
1987-08-31,58.5,59.12,58.5,59.0,152300,1.88183061122106,1.90177479889554,1.88183061122106,1.89791463353919,4734512.20682337,0.0,1.0
1987-09-01,56.5,59.25,55.88,58.5,257400,1.81749452194854,1.90595664469825,1.79755033427406,1.88183061122106,8001729.75729704,0.0,1.0
1987-09-02,56.38,56.5,55.0,56.5,352900,1.81363435659219,1.81749452194854,1.76924245499416,1.81749452194854,10970514.4963097,0.0,1.0
1987-09-03,55.88,56.88,54.62,56.62,186200,1.79755033427406,1.82971837891032,1.75701859803238,1.82135468730489,5788353.07229491,0.0,1.0
1987-09-04,54.88,56.38,54.88,56.12,102300,1.76538228963781,1.81363435659219,1.76538228963781,1.80527066498676,3180174.64713086,0.0,1.0
1987-09-08,54.25,54.5,53.38,54.5,327700,1.74511642151696,1.75315843267603,1.71713022268342,1.75315843267603,10187128.3662247,0.0,1.0
1987-09-09,54.62,54.88,54.0,54.75,363800,1.75701859803238,1.76538228963781,1.7370744103579,1.76120044383509,11309360.0843227,0.0,1.0
1987-09-10,55.5,55.75,54.75,54.88,555200,1.78532647731228,1.79336848847135,1.76120044383509,1.76538228963781,17259364.2628257,0.0,1.0
1987-09-11,56.75,57.0,55.5,55.5,189200,1.82553653310761,1.83357854426667,1.78532647731228,1.78532647731228,5881613.32587644,0.0,1.0
1987-09-14,56.5,56.88,55.88,56.75,96900,1.81749452194854,1.82971837891032,1.79755033427406,1.82553653310761,3012306.19068409,0.0,1.0
1987-09-15,56.12,56.75,55.88,56.75,110500,1.80527066498676,1.82553653310761,1.79755033427406,1.82553653310761,3435086.00692045,0.0,1.0
1987-09-16,55.75,56.62,53.88,55.88,157900,1.79336848847135,1.82135468730489,1.73321424500155,1.79755033427406,4908598.01350894,0.0,1.0
1987-09-17,55.88,56.25,55.0,56.0,154400,1.79755033427406,1.80945251078948,1.76924245499416,1.80141049963041,4799794.38433047,0.0,1.0
1987-09-18,57.25,57.25,56.12,56.62,210900,1.84162055542573,1.84162055542573,1.80527066498676,1.82135468730489,6556195.82678302,0.0,1.0
1987-09-21,55.5,57.5,55.5,57.25,122700,1.78532647731228,1.8496625665848,1.78532647731228,1.84162055542573,3814344.37148543,0.0,1.0
1987-09-22,56.75,57.12,54.75,55.25,164000,1.82553653310761,1.83743870962302,1.76120044383509,1.77728446615322,5098227.19579142,0.0,1.0
1987-09-23,57.0,57.88,56.75,56.75,231500,1.83357854426667,1.86188642354658,1.82553653310761,1.82553653310761,7196582.90137632,0.0,1.0
1987-09-24,56.88,57.88,56.38,57.25,146000,1.82971837891032,1.86188642354658,1.81363435659219,1.84162055542573,4538665.67430213,0.0,1.0
1987-09-25,56.88,57.75,56.62,57.0,168200,1.82971837891032,1.85770457774386,1.82135468730489,1.83357854426667,5228791.5508056,0.0,1.0
1987-09-28,57.5,58.25,57.25,58.0,244800,1.8496625665848,1.87378860006199,1.84162055542573,1.86574658890293,7610036.69225452,0.0,1.0
1987-09-29,58.5,58.62,57.5,57.75,273400,1.88183061122106,1.88569077657741,1.8496625665848,1.85770457774386,8499117.77639862,0.0,1.0
1987-09-30,58.0,58.38,57.88,58.25,194000,1.86574658890293,1.87797044586471,1.86188642354658,1.87378860006199,6030829.73160693,0.0,1.0
1987-10-01,59.0,59.25,57.88,58.0,222700,1.89791463353919,1.90595664469825,1.86188642354658,1.86574658890293,6923019.49087042,0.0,1.0
1987-10-02,59.12,59.12,58.62,59.12,325100,1.90177479889554,1.90177479889554,1.88569077657741,1.90177479889554,10106302.8131207,0.0,1.0
1987-10-05,58.0,58.75,57.5,58.38,109400,1.87861380675743,1.9029062266724,1.86241886014745,1.89092196618101,3377596.80950716,0.4,1.0
1987-10-06,55.75,58.25,55.75,58.25,303400,1.80573654701253,1.88671128006242,1.80573654701253,1.88671128006242,9367119.48815789,0.0,1.0
1987-10-07,55.5,56.0,55.0,56.0,199400,1.79763907370754,1.81383402031752,1.78144412709756,1.81383402031752,6156241.35114925,0.0,1.0
1987-10-08,54.62,56.12,53.88,56.12,158400,1.76913596767398,1.81772080750391,1.74516744669121,1.81772080750391,4890414.39329008,0.0,1.0
1987-10-09,53.62,54.75,53.5,54.75,150200,1.73674607445402,1.77334665379257,1.73285928726763,1.77334665379257,4637249.00171825,0.0,1.0
1987-10-12,52.5,53.38,52.25,53.38,272900,1.70046939404767,1.72897250008124,1.69237192074269,1.72897250008124,8425467.72682364,0.0,1.0
1987-10-13,53.75,53.88,53.12,53.25,360000,1.74095676057262,1.74516744669121,1.72055112784405,1.72476181396264,11114578.1665683,0.0,1.0
1987-10-14,53.38,54.0,52.62,54.0,237500,1.72897250008124,1.74905423387761,1.70435618123407,1.74905423387761,7332534.20711105,0.0,1.0
1987-10-15,50.25,52.62,50.25,52.62,309000,1.62759213430277,1.70435618123407,1.62759213430277,1.70435618123407,9540012.92630453,0.0,1.0
1987-10-16,47.88,49.38,47.0,49.25,1081400,1.55082808737148,1.59941292720141,1.52232498133792,1.59520224108282,33386957.8592417,0.0,1.0
1987-10-19,44.88,47.25,40.75,41.0,1143800,1.45365840771161,1.53042245464291,1.3198881487132,1.32798562201818,35313484.7414469,0.0,1.0
1987-10-20,45.75,46.75,41.25,45.0,891000,1.48183761481297,1.51422750803293,1.33608309532317,1.45754519489801,27508580.9622567,0.0,1.0
1987-10-21,49.0,49.25,47.0,48.25,592200,1.58710476777783,1.59520224108282,1.52232498133792,1.56281234786286,18283481.0840049,0.0,1.0
1987-10-22,47.0,47.25,42.25,42.25,698400,1.52232498133792,1.53042245464291,1.36847298854313,1.36847298854313,21562281.6431426,0.0,1.0
1987-10-23,46.0,47.25,44.75,46.25,235700,1.48993508811796,1.53042245464291,1.44944772159302,1.49803256142295,7276961.31627824,0.0,1.0
1987-10-26,42.0,44.25,41.88,43.0,333100,1.36037551523814,1.43325277498304,1.35648872805175,1.3927654084581,10284072.1868998,0.0,1.0
1987-10-27,43.5,45.12,43.0,45.0,356500,1.40896035506807,1.4614319820844,1.3927654084581,1.45754519489801,11006519.7677267,0.0,1.0
1987-10-28,45.0,46.0,42.5,43.5,260200,1.45754519489801,1.48993508811796,1.37657046184812,1.40896035506807,8033370.10816966,0.0,1.0
1987-10-29,48.0,49.38,46.0,46.0,437500,1.55471487455787,1.59941292720141,1.48993508811796,1.48993508811796,13507299.8552046,0.0,1.0
1987-10-30,49.0,49.38,48.25,48.25,465800,1.58710476777783,1.59941292720141,1.56281234786286,1.56281234786286,14381029.1944098,0.0,1.0
1987-11-02,48.75,49.25,48.12,49.0,131800,1.57900729447284,1.59520224108282,1.55860166174427,1.58710476777783,4069170.56209364,0.0,1.0
1987-11-03,47.25,48.88,45.12,48.88,304900,1.53042245464291,1.58321798059144,1.4614319820844,1.58321798059144,9413430.23051857,0.0,1.0
1987-11-04,46.75,47.25,46.25,47.0,239300,1.51422750803293,1.53042245464291,1.49803256142295,1.52232498133792,7388107.0979439,0.0,1.0
1987-11-05,47.75,48.0,46.38,46.5,291600,1.54661740125289,1.55471487455787,1.50224324754155,1.50613003472794,9002808.31492034,0.0,1.0
1987-11-06,47.25,49.12,47.12,48.0,175800,1.53042245464291,1.59099155496422,1.52621176852431,1.55471487455787,5427619.0046742,0.0,1.0
1987-11-09,46.62,46.75,45.62,46.75,180200,1.51001682191433,1.51422750803293,1.47762692869438,1.51422750803293,5563463.84893229,0.0,1.0
1987-11-10,45.5,45.88,44.5,45.5,337500,1.47374014150798,1.48604830093157,1.44135024828803,1.47374014150798,10419917.0311579,0.0,1.0
1987-11-11,46.5,46.62,45.25,45.5,231700,1.50613003472794,1.51001682191433,1.465642668203,1.47374014150798,7153466.00331635,0.0,1.0
1987-11-12,47.0,48.0,46.62,47.25,207700,1.52232498133792,1.55471487455787,1.51001682191433,1.53042245464291,6412494.12554512,0.0,1.0
1987-11-13,46.75,47.38,46.62,47.0,147600,1.51422750803293,1.5346331407615,1.51001682191433,1.52232498133792,4556977.04829302,0.0,1.0
1987-11-16,45.88,47.5,45.0,47.0,253600,1.48604830093157,1.5385199279479,1.45754519489801,1.52232498133792,7829602.84178258,0.0,1.0
1987-11-17,44.88,45.75,44.75,45.62,157200,1.45365840771161,1.48183761481297,1.44944772159302,1.47762692869438,4853365.79940152,0.0,1.0
1987-11-18,45.5,45.88,44.62,45.12,289100,1.47374014150798,1.48604830093157,1.44523703547442,1.4614319820844,8925623.74431922,0.0,1.0
1987-11-19,45.38,45.88,44.88,45.75,205600,1.46985335432159,1.48604830093157,1.45365840771161,1.48183761481297,6347659.08624015,0.0,1.0
1987-11-20,45.25,45.62,44.5,45.0,154500,1.465642668203,1.47762692869438,1.44135024828803,1.45754519489801,4770006.46315224,0.0,1.0
1987-11-23,44.88,45.5,44.62,45.25,98500,1.45365840771161,1.47374014150798,1.44523703547442,1.465642668203,3041072.08168607,0.0,1.0
1987-11-24,45.75,46.12,45.12,45.12,328800,1.48183761481297,1.49382187530436,1.4614319820844,1.4614319820844,10151314.7254658,0.0,1.0
1987-11-25,45.38,46.0,45.38,45.88,104000,1.46985335432159,1.48993508811796,1.46985335432159,1.48604830093157,3210878.13700864,0.0,1.0
1987-11-27,44.62,45.12,44.5,45.12,131800,1.44523703547442,1.4614319820844,1.44135024828803,1.4614319820844,4069170.56209365,0.0,1.0
1987-11-30,44.0,44.0,43.0,43.5,293400,1.42515530167805,1.42515530167805,1.3927654084581,1.40896035506807,9058381.20575321,0.0,1.0
1987-12-01,43.88,44.75,43.88,44.25,122600,1.42126851449166,1.44944772159302,1.42126851449166,1.43325277498304,3785131.34228132,0.0,1.0
1987-12-02,43.62,44.0,43.5,43.75,122800,1.41284714225447,1.42515530167805,1.40896035506807,1.41705782837306,3791306.10792942,0.0,1.0
1987-12-03,42.0,43.75,42.0,43.5,170600,1.36037551523814,1.41705782837306,1.36037551523814,1.40896035506807,5267075.09782378,0.0,1.0
1987-12-04,42.12,42.5,41.5,42.0,201000,1.36426230242453,1.37657046184812,1.34418056862816,1.36037551523814,6205639.47633402,0.0,1.0
1987-12-07,43.12,43.12,42.0,42.0,359600,1.39665219564449,1.39665219564449,1.36037551523814,1.36037551523814,11102228.6352722,0.0,1.0
1987-12-08,44.75,44.75,43.0,43.25,233500,1.44944772159302,1.44944772159302,1.3927654084581,1.40086288176308,7209038.89414919,0.0,1.0
1987-12-09,45.88,45.88,44.25,44.75,393500,1.48604830093157,1.48604830093157,1.43325277498304,1.44944772159302,12148851.412624,0.0,1.0
1987-12-10,44.62,45.5,44.62,45.0,228100,1.44523703547442,1.47374014150798,1.44523703547442,1.45754519489801,7042320.22165069,0.0,1.0
1987-12-11,45.75,45.88,44.38,44.5,239000,1.48183761481297,1.48604830093157,1.43746346110163,1.44135024828803,7378844.94947178,0.0,1.0
1987-12-14,45.88,46.0,45.0,45.38,256100,1.48604830093157,1.48993508811796,1.45754519489801,1.46985335432159,7906787.41238375,0.0,1.0
1987-12-15,47.0,47.25,45.75,45.88,533700,1.52232498133792,1.53042245464291,1.48183761481297,1.48604830093157,16477362.1319376,0.0,1.0
1987-12-16,48.25,48.25,47.25,47.25,296000,1.56281234786286,1.56281234786286,1.53042245464291,1.53042245464291,9138653.15917844,0.0,1.0
1987-12-17,47.88,48.88,47.88,48.38,1321900,1.55082808737148,1.58321798059144,1.55082808737148,1.56702303398146,40812113.5510742,0.0,1.0
1987-12-18,48.75,48.88,48.12,48.75,352100,1.57900729447284,1.58321798059144,1.55860166174427,1.57900729447284,10870674.9234687,0.0,1.0
1987-12-21,49.0,49.5,48.75,48.75,189500,1.58710476777783,1.60329971438781,1.57900729447284,1.57900729447284,5850590.45156862,0.0,1.0
1987-12-22,49.5,49.75,49.0,49.25,406300,1.60329971438781,1.6113971876928,1.58710476777783,1.59520224108282,12544036.414102,0.0,1.0
1987-12-23,50.0,50.25,49.62,49.62,221000,1.61949466099779,1.62759213430277,1.6071865015742,1.6071865015742,6823116.04114333,0.0,1.0
1987-12-24,50.0,50.12,49.75,49.88,69500,1.61949466099779,1.62338144818418,1.6113971876928,1.61560787381139,2145731.0627125,0.0,1.0
1987-12-28,48.88,49.75,48.75,49.75,569300,1.58321798059144,1.6113971876928,1.57900729447284,1.6113971876928,17576470.4172982,0.0,1.0
1987-12-29,48.75,49.0,48.75,48.88,50800,1.57900729447284,1.58710476777783,1.57900729447284,1.58321798059144,1568390.47461576,0.0,1.0
1987-12-30,49.0,49.62,48.62,48.88,172500,1.58710476777783,1.6071865015742,1.57479660835425,1.58321798059144,5325735.37148067,0.0,1.0
1987-12-31,49.62,49.75,48.88,49.0,137500,1.6071865015742,1.6113971876928,1.58321798059144,1.58710476777783,4245151.38306431,0.0,1.0
1988-01-04,50.12,50.5,49.38,49.38,177800,1.63633740547216,1.64874379442028,1.61217759541531,1.61217759541531,5445903.74222281,0.4,1.0
1988-01-05,51.0,51.75,50.62,50.88,160400,1.66506799040463,1.68955428438117,1.65266160145652,1.66115018336839,4912952.53235399,0.0,1.0
1988-01-06,50.38,51.25,49.75,50.88,290500,1.64482598738403,1.67323008839681,1.62425750044374,1.66115018336839,8897834.85441914,0.0,1.0
1988-01-07,52.25,52.38,49.62,50.25,649300,1.70587848036553,1.71012277132147,1.6200132094878,1.6405816964281,19887656.3544728,0.0,1.0
1988-01-08,49.38,52.75,49.0,52.0,484000,1.61217759541531,1.72220267634989,1.5997712064672,1.69771638237335,14824619.860719,0.0,1.0
1988-01-11,49.0,50.25,48.25,49.88,355000,1.5997712064672,1.6405816964281,1.57528491249066,1.62850179139967,10873429.8565191,0.0,1.0
1988-01-12,47.25,49.0,47.25,49.0,486400,1.54263652052194,1.5997712064672,1.54263652052194,1.5997712064672,14898130.372425,0.0,1.0
1988-01-13,48.0,48.38,47.25,47.5,222900,1.56712281449848,1.57952920344659,1.54263652052194,1.55079861851412,6827288.77469889,0.0,1.0
1988-01-14,48.0,48.5,47.5,48.0,154600,1.56712281449848,1.58344701048284,1.55079861851412,1.56712281449848,4735302.12906437,0.0,1.0
1988-01-15,49.12,49.5,49.0,49.0,161600,1.60368901350344,1.61609540245156,1.5997712064672,1.5997712064672,4949707.78820701,0.0,1.0
1988-01-18,49.75,50.0,49.25,49.25,92200,1.62425750044374,1.63241959843592,1.60793330445938,1.60793330445938,2824028.82470721,0.0,1.0
1988-01-19,48.75,49.62,48.75,49.5,200400,1.59160910847502,1.6200132094878,1.59160910847502,1.61609540245156,6138127.72745472,0.0,1.0
1988-01-20,49.0,49.12,48.12,49.0,313500,1.5997712064672,1.60368901350344,1.57104062153473,1.5997712064672,9602310.59160206,0.0,1.0
1988-01-21,48.38,49.25,47.75,49.25,218800,1.57952920344659,1.60793330445938,1.5589607165063,1.60793330445938,6701708.31720108,0.0,1.0
1988-01-22,48.38,48.62,47.88,48.62,105800,1.57952920344659,1.58736481751908,1.56320500746223,1.58736481751908,3240588.39104147,0.0,1.0
1988-01-25,49.12,49.25,48.5,48.62,250400,1.60368901350344,1.60793330445938,1.58344701048284,1.58736481751908,7669596.72133067,0.0,1.0
1988-01-26,49.0,49.25,48.5,48.5,244500,1.5997712064672,1.60793330445938,1.58344701048284,1.58344701048284,7488883.38005328,0.0,1.0
1988-01-27,48.62,49.5,48.5,48.75,215000,1.58736481751908,1.61609540245156,1.58344701048284,1.59160910847502,6585316.67366651,0.0,1.0
1988-01-28,49.88,49.88,49.0,49.0,182200,1.62850179139967,1.62850179139967,1.5997712064672,1.5997712064672,5580673.01368388,0.0,1.0
1988-01-29,50.25,50.25,49.62,50.0,147100,1.6405816964281,1.6405816964281,1.6200132094878,1.63241959843592,4505581.77998297,0.0,1.0
1988-02-01,49.62,50.5,49.62,50.38,101300,1.6200132094878,1.64874379442028,1.6200132094878,1.64482598738403,3102756.18159264,0.0,1.0
1988-02-02,49.88,49.88,49.0,49.38,267300,1.62850179139967,1.62850179139967,1.5997712064672,1.61217759541531,8187233.24126071,0.0,1.0
1988-02-03,48.62,49.88,48.5,49.88,181700,1.58736481751908,1.62850179139967,1.58344701048284,1.62850179139967,5565358.32374514,0.0,1.0
1988-02-04,48.5,49.12,48.0,48.62,256300,1.58344701048284,1.60368901350344,1.56712281449848,1.58736481751908,7850310.062608,0.0,1.0
1988-02-05,48.38,48.88,47.88,48.75,147700,1.57952920344659,1.59585339943095,1.56320500746223,1.59160910847502,4523959.4079095,0.0,1.0
1988-02-08,48.25,48.5,47.62,48.12,99900,1.57528491249066,1.58344701048284,1.55471642555037,1.57104062153473,3059875.0497641,0.0,1.0
1988-02-09,48.75,48.88,48.12,48.38,85400,1.59160910847502,1.59585339943095,1.57104062153473,1.57952920344659,2615749.04154008,0.0,1.0
1988-02-10,49.88,49.88,48.38,48.62,182900,1.62850179139967,1.62850179139967,1.57952920344659,1.58736481751908,5602113.57959815,0.0,1.0
1988-02-11,49.88,50.5,49.62,50.0,304000,1.62850179139967,1.64874379442028,1.6200132094878,1.63241959843592,9311331.48276565,0.0,1.0
1988-02-12,50.0,50.25,49.75,50.12,144800,1.63241959843592,1.6405816964281,1.62425750044374,1.63633740547216,4435134.20626468,0.0,1.0
1988-02-16,50.38,50.5,49.75,49.88,75500,1.64482598738403,1.64874379442028,1.62425750044374,1.62850179139967,2312518.18075265,0.0,1.0
1988-02-17,50.38,51.25,50.38,50.88,137600,1.64482598738403,1.67323008839681,1.64482598738403,1.66115018336839,4214602.67114655,0.0,1.0
1988-02-18,50.25,50.62,50.0,50.5,91700,1.6405816964281,1.65266160145652,1.63241959843592,1.64874379442028,2808714.13476845,0.0,1.0
1988-02-19,50.12,50.12,49.62,50.0,130300,1.63633740547216,1.63633740547216,1.6200132094878,1.63241959843592,3991008.19804068,0.0,1.0
1988-02-22,50.75,51.0,49.75,50.25,186000,1.65690589241245,1.66506799040463,1.62425750044374,1.6405816964281,5697064.65721847,0.0,1.0
1988-02-23,50.38,50.75,50.0,50.75,191800,1.64482598738403,1.65690589241245,1.63241959843592,1.65690589241245,5874715.06050806,0.0,1.0
1988-02-24,49.38,50.38,49.38,50.38,487800,1.61217759541531,1.64482598738403,1.61217759541531,1.64482598738403,14941011.5042536,0.0,1.0
1988-02-25,48.88,49.62,48.12,49.25,305300,1.59585339943095,1.6200132094878,1.57104062153473,1.60793330445938,9351149.67660643,0.0,1.0
1988-02-26,49.0,49.25,48.38,48.75,259000,1.5997712064672,1.60793330445938,1.57952920344659,1.59160910847502,7933009.3882773,0.0,1.0
1988-02-29,50.25,50.38,48.88,49.0,310300,1.6405816964281,1.64482598738403,1.59585339943095,1.5997712064672,9504296.57599399,0.0,1.0
1988-03-01,49.75,50.5,49.75,50.5,198900,1.62425750044374,1.64874379442028,1.62425750044374,1.64874379442028,6092183.65763843,0.0,1.0
1988-03-02,49.88,50.62,49.88,50.0,229300,1.62850179139967,1.65266160145652,1.62850179139967,1.63241959843592,7023316.80591501,0.0,1.0
1988-03-03,50.12,50.12,49.5,49.88,207800,1.63633740547216,1.63633740547216,1.61609540245156,1.62850179139967,6364785.13854837,0.0,1.0
1988-03-04,50.62,50.75,49.62,49.88,227800,1.65266160145652,1.65690589241245,1.6200132094878,1.62850179139967,6977372.73609874,0.0,1.0
1988-03-07,50.5,50.5,50.0,50.38,116400,1.64874379442028,1.64874379442028,1.63241959843592,1.64482598738403,3565259.81774315,0.0,1.0
1988-03-08,50.88,50.88,50.25,50.25,193900,1.66115018336839,1.66115018336839,1.6405816964281,1.6405816964281,5939036.75825085,0.0,1.0
1988-03-09,50.88,51.0,50.5,50.75,239500,1.66115018336839,1.66506799040463,1.64874379442028,1.65690589241245,7335736.48066569,0.0,1.0
1988-03-10,49.25,50.88,49.12,50.62,110000,1.60793330445938,1.66115018336839,1.60368901350344,1.65266160145652,3369231.78652704,0.0,1.0
1988-03-11,49.25,49.62,48.75,49.5,274800,1.60793330445938,1.6200132094878,1.59160910847502,1.61609540245156,8416953.59034209,0.0,1.0
1988-03-14,49.62,49.75,49.25,49.38,102400,1.6200132094878,1.62425750044374,1.60793330445938,1.61217759541531,3136448.49945791,0.0,1.0
1988-03-15,50.12,50.88,49.62,49.88,138200,1.63633740547216,1.66115018336839,1.6200132094878,1.62850179139967,4232980.29907307,0.0,1.0
1988-03-16,50.0,50.38,49.25,50.25,1330900,1.63241959843592,1.64482598738403,1.60793330445938,1.6405816964281,40764641.6789894,0.0,1.0
1988-03-17,51.38,51.38,49.75,50.12,813700,1.67747437935275,1.67747437935275,1.62425750044374,1.63633740547216,24923126.4063368,0.0,1.0
1988-03-18,50.38,51.38,50.0,51.38,844800,1.64482598738403,1.67747437935275,1.63241959843592,1.67747437935275,25875700.1205277,0.0,1.0
1988-03-21,50.0,50.75,49.62,50.75,96400,1.63241959843592,1.65690589241245,1.6200132094878,1.65690589241245,2952672.22019278,0.0,1.0
1988-03-22,49.62,50.12,49.5,49.88,157900,1.6200132094878,1.63633740547216,1.61609540245156,1.62850179139967,4836379.08266019,0.0,1.0
1988-03-23,49.12,49.62,49.12,49.62,331000,1.60368901350344,1.6200132094878,1.60368901350344,1.6200132094878,10138324.7394587,0.0,1.0
1988-03-24,48.12,49.12,47.62,49.12,255400,1.57104062153473,1.60368901350344,1.55471642555037,1.60368901350344,7822743.62071822,0.0,1.0
1988-03-25,46.75,48.12,46.0,48.12,162300,1.52631232453758,1.57104062153473,1.50182603056104,1.57104062153473,4971148.35412127,0.0,1.0
1988-03-28,47.25,47.38,46.5,46.5,266400,1.54263652052194,1.54688081147787,1.5181502265454,1.5181502265454,8159666.79937095,0.0,1.0
1988-03-29,48.12,48.12,47.0,47.0,72700,1.57104062153473,1.57104062153473,1.53447442252976,1.53447442252976,2226755.91709559,0.0,1.0
1988-03-30,47.75,48.75,47.75,48.12,163700,1.5589607165063,1.59160910847502,1.5589607165063,1.57104062153473,5014029.48594979,0.0,1.0
1988-03-31,47.5,47.62,47.12,47.62,125600,1.55079861851412,1.55471642555037,1.53839222956601,1.55471642555037,3847050.11261633,0.0,1.0
1988-04-04,46.12,47.0,45.75,47.0,332000,1.51880319438478,1.54778296045283,1.50661852001525,1.54778296045283,10081516.8526179,0.4,1.0
1988-04-05,46.75,46.75,46.25,46.25,149500,1.53955007236531,1.53955007236531,1.52308429619028,1.52308429619028,4539719.18513969,0.0,1.0
1988-04-06,48.25,48.25,46.38,46.88,345700,1.5889474008904,1.5889474008904,1.52736539799579,1.54383117417082,10497531.2528615,0.0,1.0
1988-04-07,48.75,49.25,48.25,48.38,658100,1.60541317706543,1.62187895324046,1.5889474008904,1.59322850269591,19983874.2189995,0.0,1.0
1988-04-08,48.62,48.62,48.0,48.5,154700,1.60113207525993,1.60113207525993,1.58071451280289,1.59718028897792,4697622.46114453,0.0,1.0
1988-04-11,48.62,49.0,48.5,48.88,111500,1.60113207525993,1.61364606515295,1.59718028897792,1.60969427887094,3385810.62971955,0.0,1.0
1988-04-12,48.5,48.62,48.0,48.5,663400,1.59718028897792,1.60113207525993,1.58071451280289,1.59718028897792,20144814.096466,0.0,1.0
1988-04-13,48.0,48.5,47.62,48.38,161800,1.58071451280289,1.59718028897792,1.56820052290987,1.59322850269591,4913221.1649204,0.0,1.0
1988-04-14,46.62,47.5,46.0,47.5,269800,1.53526897055981,1.56424873662786,1.51485140810277,1.56424873662786,8192750.74348283,0.0,1.0
1988-04-15,46.25,46.88,45.88,46.88,363900,1.52308429619028,1.54383117417082,1.51089962182076,1.54383117417082,11050192.7188785,0.0,1.0
1988-04-18,46.12,46.25,45.75,46.0,153300,1.51880319438478,1.52308429619028,1.50661852001525,1.51485140810277,4655110.04068168,0.0,1.0
1988-04-19,46.0,46.88,46.0,46.38,223800,1.51485140810277,1.54383117417082,1.51485140810277,1.52736539799579,6795914.07113217,0.0,1.0
1988-04-20,45.5,46.12,45.5,46.0,457300,1.49838563192774,1.51880319438478,1.49838563192774,1.51485140810277,13886378.4840426,0.0,1.0
1988-04-21,45.88,46.5,45.5,45.75,135300,1.51089962182076,1.5313171842778,1.49838563192774,1.50661852001525,4108521.77758796,0.0,1.0
1988-04-22,46.62,46.62,46.0,46.0,221500,1.53526897055981,1.53526897055981,1.51485140810277,1.51485140810277,6726072.23751463,0.0,1.0
1988-04-25,47.12,47.12,46.62,46.62,103600,1.55173474673484,1.55173474673484,1.53526897055981,1.53526897055981,3145919.11425063,0.0,1.0
1988-04-26,47.5,48.0,47.0,47.0,283700,1.56424873662786,1.58071451280289,1.54778296045283,1.54778296045283,8614838.34664968,0.0,1.0
1988-04-27,47.75,48.0,47.38,47.88,136900,1.57248162471537,1.58071451280289,1.56029695034585,1.57676272652088,4157107.40097407,0.0,1.0
1988-04-28,47.0,47.88,47.0,47.62,44500,1.54778296045283,1.57676272652088,1.54778296045283,1.56820052290987,1351287.65042619,0.0,1.0
1988-04-29,46.5,47.25,46.12,47.25,63500,1.5313171842778,1.55601584854034,1.51880319438478,1.55601584854034,1928241.92813625,0.0,1.0
1988-05-02,46.5,46.62,46.25,46.5,90100,1.5313171842778,1.53526897055981,1.52308429619028,1.5313171842778,2735977.91693033,0.0,1.0
1988-05-03,46.75,47.12,46.5,46.62,72600,1.53955007236531,1.55173474673484,1.5313171842778,1.53526897055981,2204572.66114476,0.0,1.0
1988-05-04,46.0,46.75,46.0,46.75,73600,1.51485140810277,1.53955007236531,1.51485140810277,1.53955007236531,2234938.67576107,0.0,1.0
1988-05-05,45.62,46.38,45.12,46.12,185000,1.50233741820975,1.52736539799579,1.48587164203472,1.51880319438478,5617712.70401899,0.0,1.0
1988-05-06,45.62,46.25,45.62,45.88,160000,1.50233741820975,1.52308429619028,1.50233741820975,1.51089962182076,4858562.33861102,0.0,1.0
1988-05-09,44.62,45.5,44.38,45.5,149300,1.46940586585969,1.49838563192774,1.46150229329567,1.49838563192774,4533645.9822164,0.0,1.0
1988-05-10,44.5,44.75,44.25,44.38,165700,1.46545407957768,1.47368696766519,1.45722119149016,1.46150229329567,5031648.62192404,0.0,1.0
1988-05-11,43.25,44.38,43.25,44.38,152700,1.4242896391401,1.46150229329567,1.4242896391401,1.46150229329567,4636890.43191191,0.0,1.0
1988-05-12,43.12,43.62,43.12,43.5,202400,1.4200085373346,1.43647431350963,1.4200085373346,1.43252252722762,6146081.35834293,0.0,1.0
1988-05-13,43.38,43.75,43.25,43.38,246000,1.42857074094561,1.44075541531513,1.4242896391401,1.42857074094561,7470039.59561446,0.0,1.0
1988-05-16,44.5,44.5,43.25,43.5,157800,1.46545407957768,1.46545407957768,1.4242896391401,1.43252252722762,4791757.10645512,0.0,1.0
1988-05-17,44.0,45.12,43.5,45.0,260200,1.44898830340265,1.48587164203472,1.43252252722762,1.48191985575271,7901237.00316618,0.0,1.0
1988-05-18,43.88,44.75,43.25,44.25,348500,1.44503651712064,1.47368696766519,1.4242896391401,1.45722119149016,10582556.0937872,0.0,1.0
1988-05-19,44.5,44.5,43.5,43.88,606700,1.46545407957768,1.46545407957768,1.43252252722762,1.44503651712064,18423061.0677207,0.0,1.0
1988-05-20,46.0,46.5,44.62,44.62,594900,1.51485140810277,1.5313171842778,1.46940586585969,1.46940586585969,18064742.0952481,0.0,1.0
1988-05-23,46.0,46.38,45.5,46.12,278800,1.51485140810277,1.52736539799579,1.49838563192774,1.51880319438478,8466044.87502971,0.0,1.0
1988-05-24,46.25,46.62,46.0,46.0,238300,1.52308429619028,1.53526897055981,1.51485140810277,1.51485140810277,7236221.28306882,0.0,1.0
1988-05-25,45.62,46.5,45.62,46.12,380200,1.50233741820975,1.5313171842778,1.50233741820975,1.51880319438478,11545158.7571244,0.0,1.0
1988-05-26,45.62,46.25,45.25,45.88,79500,1.50233741820975,1.52308429619028,1.49015274384022,1.51089962182076,2414098.16199735,0.0,1.0
1988-05-27,45.75,46.0,45.25,45.38,239300,1.50661852001525,1.51485140810277,1.49015274384022,1.49443384564573,7266587.29768514,0.0,1.0
1988-05-31,47.12,47.12,45.62,45.62,79900,1.55173474673484,1.55173474673484,1.50233741820975,1.50233741820975,2426244.56784388,0.0,1.0
1988-06-01,48.5,48.75,47.12,47.38,468400,1.59718028897792,1.60541317706543,1.55173474673484,1.56029695034585,14223441.2462838,0.0,1.0
1988-06-02,47.88,48.75,47.75,48.75,114400,1.57676272652088,1.60541317706543,1.57248162471537,1.60541317706543,3473872.07210689,0.0,1.0
1988-06-03,48.12,48.38,47.75,47.88,63800,1.5846662990849,1.59322850269591,1.57248162471537,1.57676272652088,1937351.73252114,0.0,1.0
1988-06-06,47.5,48.25,47.38,48.12,68700,1.56424873662786,1.5889474008904,1.56029695034585,1.5846662990849,2086145.20414111,0.0,1.0
1988-06-07,48.12,48.12,47.12,47.5,428900,1.5846662990849,1.5846662990849,1.55173474673484,1.56424873662786,13023983.6689392,0.0,1.0
1988-06-08,48.5,48.75,48.0,48.0,213000,1.59718028897792,1.60541317706543,1.58071451280289,1.58071451280289,6467961.11327593,0.0,1.0
1988-06-09,48.25,48.62,48.25,48.5,221000,1.5889474008904,1.60113207525993,1.5889474008904,1.59718028897792,6710889.2302065,0.0,1.0
1988-06-10,47.88,48.38,47.75,48.12,284500,1.57676272652088,1.59322850269591,1.57248162471537,1.5846662990849,8639131.15834275,0.0,1.0
1988-06-13,47.88,48.12,47.5,47.62,400900,1.57676272652088,1.5846662990849,1.56424873662786,1.56820052290987,12173735.2596823,0.0,1.0
1988-06-14,48.62,49.0,48.12,48.12,630100,1.60113207525993,1.61364606515295,1.5846662990849,1.5846662990849,19133625.8097425,0.0,1.0
1988-06-15,48.75,48.88,48.5,48.5,201800,1.60541317706543,1.60969427887094,1.59718028897792,1.59718028897792,6127861.74957318,0.0,1.0
1988-06-16,47.75,48.62,47.62,48.62,229100,1.57248162471537,1.60113207525993,1.56820052290987,1.60113207525993,6956853.94859869,0.0,1.0
1988-06-17,47.0,47.88,47.0,47.88,371100,1.54778296045283,1.57676272652088,1.54778296045283,1.57676272652088,11268828.0241159,0.0,1.0
1988-06-20,46.25,46.75,46.12,46.75,210400,1.52308429619028,1.53955007236531,1.51880319438478,1.53955007236531,6389009.47527352,0.0,1.0
1988-06-21,46.5,47.0,46.0,46.88,244100,1.5313171842778,1.54778296045283,1.51485140810277,1.54383117417082,7412344.16784345,0.0,1.0
1988-06-22,47.5,47.5,46.62,47.0,283000,1.56424873662786,1.56424873662786,1.53526897055981,1.54778296045283,8593582.13641826,0.0,1.0
1988-06-23,47.0,47.5,46.5,47.5,181600,1.54778296045283,1.56424873662786,1.5313171842778,1.56424873662786,5514468.25432352,0.0,1.0
1988-06-24,46.5,47.38,46.5,47.12,145900,1.5313171842778,1.56029695034585,1.5313171842778,1.55173474673484,4430401.53252093,0.0,1.0
1988-06-27,45.75,46.5,45.75,46.38,112400,1.50661852001525,1.5313171842778,1.50661852001525,1.52736539799579,3413140.04287426,0.0,1.0
1988-06-28,46.38,46.75,45.62,45.75,244300,1.52736539799579,1.53955007236531,1.50233741820975,1.50661852001525,7418417.37076672,0.0,1.0
1988-06-29,46.25,46.62,45.88,46.62,102400,1.52308429619028,1.53526897055981,1.51089962182076,1.53526897055981,3109479.89671107,0.0,1.0
1988-06-30,46.88,46.88,46.12,46.12,154800,1.54383117417082,1.54383117417082,1.51880319438478,1.51880319438478,4700659.06260618,0.0,1.0
1988-07-01,45.75,46.25,45.75,46.12,123000,1.52209634961978,1.53873128240251,1.52209634961978,1.534406199879,3697039.28493468,0.47,1.0
1988-07-05,46.5,46.5,45.62,45.75,90800,1.54704874879388,1.54704874879388,1.51777126709627,1.52209634961978,2729196.48026071,0.0,1.0
1988-07-06,45.5,46.88,45.25,46.5,158700,1.51377888322842,1.55969129770875,1.50546141683705,1.54704874879388,4770082.39446449,0.0,1.0
1988-07-07,45.75,45.75,45.25,45.5,308300,1.52209634961978,1.52209634961978,1.50546141683705,1.51377888322842,9266643.99630376,0.0,1.0
1988-07-08,45.62,45.75,45.38,45.62,309700,1.51777126709627,1.52209634961978,1.50978649936056,1.51777126709627,9308724.1182461,0.0,1.0
1988-07-11,45.75,46.0,45.38,45.38,134100,1.52209634961978,1.53041381601115,1.50978649936056,1.50978649936056,4030674.53747757,0.0,1.0
1988-07-12,45.38,46.0,45.38,46.0,138200,1.50978649936056,1.53041381601115,1.50978649936056,1.53041381601115,4153909.18030872,0.0,1.0
1988-07-13,45.5,45.62,44.88,45.62,416700,1.51377888322842,1.51777126709627,1.49315156657783,1.51777126709627,12524847.7238396,0.0,1.0
1988-07-14,46.0,46.12,45.75,45.75,229500,1.53041381601115,1.534406199879,1.52209634961978,1.52209634961978,6898134.27554883,0.0,1.0
1988-07-15,46.88,47.0,46.5,46.5,466700,1.55969129770875,1.56368368157661,1.54704874879388,1.54704874879388,14027709.2217806,0.0,1.0
1988-07-18,46.38,47.0,46.12,46.88,140000,1.54305636492602,1.56368368157661,1.534406199879,1.55969129770875,4208012.1942346,0.0,1.0
1988-07-19,46.38,46.5,46.25,46.38,140100,1.54305636492602,1.54704874879388,1.53873128240251,1.54305636492602,4211017.91723048,0.0,1.0
1988-07-20,46.38,46.5,46.25,46.38,131800,1.54305636492602,1.54704874879388,1.53873128240251,1.54305636492602,3961542.90857228,0.0,1.0
1988-07-21,46.25,46.5,46.25,46.38,114300,1.53873128240251,1.54704874879388,1.53873128240251,1.54305636492602,3435541.38429296,0.0,1.0
1988-07-22,46.0,46.38,46.0,46.25,168900,1.53041381601115,1.54305636492602,1.53041381601115,1.53873128240251,5076666.14004444,0.0,1.0
1988-07-25,46.0,46.12,45.88,46.12,133800,1.53041381601115,1.534406199879,1.52642143214329,1.534406199879,4021657.36848991,0.0,1.0
1988-07-26,46.12,46.12,45.62,46.12,104000,1.534406199879,1.534406199879,1.51777126709627,1.534406199879,3125951.91571713,0.0,1.0
1988-07-27,46.5,46.75,46.12,46.12,223200,1.54704874879388,1.55536621518524,1.534406199879,1.534406199879,6708773.72680828,0.0,1.0
1988-07-28,47.0,47.25,46.88,47.0,225200,1.56368368157661,1.57200114796797,1.55969129770875,1.56368368157661,6768888.18672591,0.0,1.0
1988-07-29,47.5,47.88,47.0,47.12,342900,1.58031861435934,1.59296116327421,1.56368368157661,1.56767606544446,10306624.1528788,0.0,1.0
1988-08-01,48.0,48.12,47.62,47.88,255500,1.59695354714207,1.60094593100992,1.58431099822719,1.59296116327421,7679622.25447811,0.0,1.0
1988-08-02,49.12,49.25,48.0,48.0,273100,1.63421579657538,1.63854087909889,1.59695354714207,1.59695354714207,8208629.50175334,0.0,1.0
1988-08-03,50.75,51.12,49.25,49.38,869700,1.68844567744708,1.7007555277063,1.63854087909889,1.6428659616224,26140772.8951845,0.0,1.0
1988-08-04,49.88,51.12,49.88,51.12,365800,1.65950089440513,1.7007555277063,1.65950089440513,1.7007555277063,10994934.7189358,0.0,1.0
1988-08-05,49.5,49.88,49.25,49.88,294100,1.64685834549026,1.65950089440513,1.63854087909889,1.65950089440513,8839831.3308885,0.0,1.0
1988-08-08,49.38,49.62,49.38,49.5,101500,1.6428659616224,1.65085072935811,1.6428659616224,1.64685834549026,3050808.84082008,0.0,1.0
1988-08-09,48.88,49.25,48.88,49.25,156700,1.62623102883967,1.63854087909889,1.62623102883967,1.63854087909889,4709967.93454686,0.0,1.0
1988-08-10,48.62,49.12,48.5,49.0,237500,1.61758086379265,1.63421579657538,1.6135884799248,1.63022341270753,7138592.1152194,0.0,1.0
1988-08-11,49.0,49.0,48.5,48.62,137700,1.63022341270753,1.63022341270753,1.6135884799248,1.61758086379265,4138880.5653293,0.0,1.0
1988-08-12,49.0,49.25,48.88,49.25,139400,1.63022341270753,1.63854087909889,1.62623102883967,1.63854087909889,4189977.85625929,0.0,1.0
1988-08-15,48.38,49.0,48.38,49.0,173600,1.60959609605694,1.63022341270753,1.60959609605694,1.63022341270753,5217935.1208509,0.0,1.0
1988-08-16,48.62,49.0,48.38,48.62,254700,1.61758086379265,1.63022341270753,1.60959609605694,1.61758086379265,7655576.47051108,0.0,1.0
1988-08-17,50.0,50.25,48.62,48.62,370400,1.66349327827299,1.67181074466435,1.61758086379265,1.61758086379265,11133197.9767463,0.0,1.0
1988-08-18,50.0,50.88,50.0,50.12,351200,1.66349327827299,1.69277075997059,1.66349327827299,1.66748566214084,10556099.161537,0.0,1.0
1988-08-19,50.5,50.62,50.25,50.25,213200,1.68012821105572,1.68412059492357,1.67181074466435,1.67181074466435,6408201.42722009,0.0,1.0
1988-08-22,50.25,50.88,50.0,50.75,227900,1.67181074466435,1.69277075997059,1.66349327827299,1.68844567744708,6850042.70761474,0.0,1.0
1988-08-23,49.88,50.5,49.62,50.5,201000,1.65950089440513,1.68012821105572,1.65085072935811,1.68012821105572,6041503.22172252,0.0,1.0
1988-08-24,49.88,49.88,49.5,49.88,172400,1.65950089440513,1.65950089440513,1.64685834549026,1.65950089440513,5181866.44490031,0.0,1.0
1988-08-25,49.5,49.75,49.38,49.62,118600,1.64685834549026,1.65517581188162,1.6428659616224,1.65085072935811,3564787.47311587,0.0,1.0
1988-08-26,49.38,49.62,49.38,49.38,68000,1.6428659616224,1.65085072935811,1.6428659616224,1.6428659616224,2043891.63719966,0.0,1.0
1988-08-29,49.88,50.12,49.62,49.62,132400,1.65950089440513,1.66748566214084,1.65085072935811,1.65085072935811,3979577.24654757,0.0,1.0
1988-08-30,49.75,50.0,49.62,50.0,251500,1.65517581188162,1.66349327827299,1.65085072935811,1.66349327827299,7559393.33464286,0.0,1.0
1988-08-31,49.75,50.0,49.62,49.88,112100,1.65517581188162,1.66349327827299,1.65085072935811,1.65950089440513,3369415.47838356,0.0,1.0
1988-09-01,48.75,49.75,48.62,49.75,161700,1.62190594631616,1.65517581188162,1.61758086379265,1.65517581188162,4860254.08434096,0.0,1.0
1988-09-02,50.12,50.12,48.88,48.88,288800,1.66748566214084,1.66748566214084,1.62623102883967,1.62623102883967,8680528.01210679,0.0,1.0
1988-09-06,50.5,50.88,50.38,50.38,280800,1.68012821105572,1.69277075997059,1.67613582718786,1.67613582718786,8440070.17243621,0.0,1.0
1988-09-07,51.12,51.25,50.88,51.0,209600,1.7007555277063,1.70508061022981,1.69277075997059,1.69676314383845,6299995.39936836,0.0,1.0
1988-09-08,50.88,51.5,50.62,51.12,272400,1.69277075997059,1.71339807662118,1.68412059492357,1.7007555277063,8187589.44078216,0.0,1.0
1988-09-09,50.75,50.88,50.12,50.38,104700,1.68844567744708,1.69277075997059,1.66748566214084,1.67613582718786,3146991.9766883,0.0,1.0
1988-09-12,50.62,50.75,50.5,50.75,93900,1.68412059492357,1.68844567744708,1.68012821105572,1.68844567744708,2822373.89313306,0.0,1.0
1988-09-13,50.75,50.88,50.25,50.5,214500,1.68844567744708,1.69277075997059,1.67181074466435,1.68012821105572,6447275.82616657,0.0,1.0
1988-09-14,50.75,51.12,50.5,50.75,217200,1.68844567744708,1.7007555277063,1.68012821105572,1.68844567744708,6528430.34705538,0.0,1.0
1988-09-15,50.5,51.12,50.5,50.75,143100,1.68012821105572,1.7007555277063,1.68012821105572,1.68844567744708,4301189.60710692,0.0,1.0
1988-09-16,50.75,50.75,50.12,50.25,203300,1.68844567744708,1.68844567744708,1.66748566214084,1.67181074466435,6110634.8506278,0.0,1.0
1988-09-19,50.62,50.75,50.38,50.62,90400,1.68412059492357,1.68844567744708,1.67613582718786,1.68412059492357,2717173.58827719,0.0,1.0
1988-09-20,50.88,51.0,50.5,50.5,125300,1.69277075997059,1.69676314383845,1.68012821105572,1.68012821105572,3766170.91383996,0.0,1.0
1988-09-21,50.88,51.12,50.62,51.0,118000,1.69277075997059,1.7007555277063,1.68412059492357,1.69676314383845,3546753.13514059,0.0,1.0
1988-09-22,50.88,51.25,50.62,51.0,153400,1.69277075997059,1.70508061022981,1.68412059492357,1.69676314383845,4610779.07568276,0.0,1.0
1988-09-23,50.75,51.0,50.62,50.62,94600,1.68844567744708,1.69676314383845,1.68412059492357,1.68412059492357,2843413.95410423,0.0,1.0
1988-09-26,50.25,50.88,50.12,50.75,116900,1.67181074466435,1.69277075997059,1.66748566214084,1.68844567744708,3513690.18218589,0.0,1.0
1988-09-27,50.12,50.38,49.88,50.0,59800,1.66748566214084,1.67613582718786,1.65950089440513,1.66349327827299,1797422.35153735,0.0,1.0
1988-09-28,50.5,50.5,50.12,50.12,93900,1.68012821105572,1.68012821105572,1.66748566214084,1.66748566214084,2822373.89313305,0.0,1.0
1988-09-29,50.88,51.0,50.5,50.5,92400,1.69277075997059,1.69676314383845,1.68012821105572,1.68012821105572,2777288.04819483,0.0,1.0
1988-09-30,51.5,51.62,50.75,51.0,298800,1.71339807662118,1.71739046048903,1.68844567744708,1.69676314383845,8981100.31169495,0.0,1.0
1988-10-03,51.12,51.38,50.75,51.0,220300,1.71639236452207,1.72512205964679,1.70396933684458,1.7123632744645,6561282.97514061,0.47,1.0
1988-10-04,52.0,52.5,51.75,52.25,527700,1.7459390249442,1.76272690018405,1.73754508732428,1.75433296256412,15716700.0725452,0.0,1.0
1988-10-05,52.62,52.88,52.12,52.38,236700,1.76675599024161,1.77548568536633,1.74996811500176,1.75869781012648,7049730.73180112,0.0,1.0
1988-10-06,52.75,53.38,52.62,52.62,310200,1.77112083780397,1.79227356060618,1.76675599024161,1.76675599024161,9238810.61683443,0.0,1.0
1988-10-07,53.25,53.5,52.75,53.0,355200,1.78790871304382,1.79630265066374,1.77112083780397,1.7795147754239,10579063.6076711,0.0,1.0
1988-10-10,53.0,53.62,53.0,53.38,294700,1.7795147754239,1.80033174072131,1.7795147754239,1.79227356060618,8777167.91999064,0.0,1.0
1988-10-11,53.5,53.5,52.62,52.88,148000,1.79630265066374,1.79630265066374,1.76675599024161,1.77548568536633,4407943.16986298,0.0,1.0
1988-10-12,52.5,53.38,52.5,53.38,105700,1.76272690018405,1.79227356060618,1.76272690018405,1.79227356060618,3148105.35847646,0.0,1.0
1988-10-13,52.25,52.75,52.12,52.25,89200,1.75433296256412,1.77112083780397,1.74996811500176,1.75433296256412,2656679.26183634,0.0,1.0
1988-10-14,52.5,53.0,52.25,52.5,134600,1.76272690018405,1.7795147754239,1.75433296256412,1.76272690018405,4008845.61259159,0.0,1.0
1988-10-17,52.38,52.75,52.38,52.5,78200,1.75869781012648,1.77112083780397,1.75869781012648,1.76272690018405,2329061.86407625,0.0,1.0
1988-10-18,54.5,54.62,53.5,53.62,478800,1.82987840114344,1.833907491201,1.79630265066374,1.80033174072131,14260291.8225026,0.0,1.0
1988-10-19,54.5,55.38,54.25,54.75,539300,1.82987840114344,1.85942506156557,1.82148446352352,1.83827233876336,16062187.5101831,0.0,1.0
1988-10-20,55.5,55.5,53.5,54.5,541900,1.86345415162314,1.86345415162314,1.79630265066374,1.82987840114344,16139624.3496536,0.0,1.0
1988-10-21,55.62,55.88,55.25,55.5,460200,1.8674832416807,1.87621293680542,1.85506021400321,1.86345415162314,13706320.5862901,0.0,1.0
1988-10-24,57.75,58.0,55.5,55.62,486900,1.93899959020245,1.94739352782238,1.86345415162314,1.8674832416807,14501537.3608533,0.0,1.0
1988-10-25,56.25,57.25,56.0,57.0,323500,1.88863596448291,1.9222117149626,1.88024202686298,1.91381777734268,9634929.83412615,0.0,1.0
1988-10-26,54.0,56.38,54.0,56.38,302600,1.81309052590359,1.89300081204527,1.81309052590359,1.89300081204527,9012456.778382,0.0,1.0
1988-10-27,53.38,53.5,51.12,52.75,426100,1.79227356060618,1.79630265066374,1.71639236452207,1.77112083780397,12690706.6532339,0.0,1.0
1988-10-28,53.12,54.38,53.12,53.75,210600,1.78354386548146,1.82584931108588,1.78354386548146,1.80469658828367,6272383.99711582,0.0,1.0
1988-10-31,53.88,54.25,53.38,53.62,218400,1.80906143584603,1.82148446352352,1.79227356060618,1.80033174072131,6504694.51552751,0.0,1.0
1988-11-01,54.0,54.0,53.62,53.88,91800,1.81309052590359,1.81309052590359,1.80033174072131,1.80906143584603,2734116.1013069,0.0,1.0
1988-11-02,54.75,54.75,53.88,54.12,231000,1.83827233876336,1.83827233876336,1.80906143584603,1.81711961596116,6879965.35296181,0.0,1.0
1988-11-03,54.75,55.0,54.75,54.88,205600,1.83827233876336,1.84666627638329,1.83827233876336,1.84263718632572,6123466.99813398,0.0,1.0
1988-11-04,54.5,54.88,54.38,54.5,174000,1.82987840114344,1.84263718632572,1.82584931108588,1.82987840114344,5182311.56456863,0.0,1.0
1988-11-07,52.88,54.25,52.88,54.25,134100,1.77548568536633,1.82148446352352,1.77548568536633,1.82148446352352,3993953.91269341,0.0,1.0
1988-11-08,53.25,53.38,52.88,53.0,100200,1.78790871304382,1.79227356060618,1.77548568536633,1.7795147754239,2984296.65959642,0.0,1.0
1988-11-09,52.25,53.25,52.12,53.25,93100,1.75433296256412,1.78790871304382,1.74996811500176,1.78790871304382,2772834.52104219,0.0,1.0
1988-11-10,52.0,52.5,52.0,52.12,78600,1.7459390249442,1.76272690018405,1.7459390249442,1.74996811500176,2340975.22399479,0.0,1.0
1988-11-11,50.62,52.0,50.5,52.0,163700,1.69960448928222,1.7459390249442,1.69557539922466,1.7459390249442,4875542.546666,0.0,1.0
1988-11-14,50.25,51.12,50.12,51.0,102700,1.68718146160473,1.71639236452207,1.68281661404237,1.7123632744645,3058755.15908735,0.0,1.0
1988-11-15,49.88,50.62,49.88,50.5,248400,1.67475843392724,1.69960448928222,1.67475843392724,1.69557539922466,7398196.50941868,0.0,1.0
1988-11-16,49.75,50.38,49.0,49.88,245100,1.67039358636488,1.69154630916709,1.64521177350511,1.67475843392724,7299911.29009065,0.0,1.0
1988-11-17,50.88,50.88,49.88,50.0,133800,1.70833418440694,1.70833418440694,1.67475843392724,1.67878752398481,3985018.8927545,0.0,1.0
1988-11-18,51.5,51.75,50.75,51.0,87600,1.72915114970435,1.73754508732428,1.70396933684458,1.7123632744645,2609025.82216214,0.0,1.0
1988-11-21,50.75,51.25,50.5,51.25,116300,1.70396933684458,1.72075721208443,1.69557539922466,1.72075721208443,3463809.396318,0.0,1.0
1988-11-22,50.75,50.88,50.38,50.5,124200,1.70396933684458,1.70833418440694,1.69154630916709,1.69557539922466,3699098.25470933,0.0,1.0
1988-11-23,51.12,51.12,50.5,51.0,58600,1.71639236452207,1.71639236452207,1.69557539922466,1.7123632744645,1745307.22806736,0.0,1.0
1988-11-25,50.12,50.88,50.12,50.88,46600,1.68281661404237,1.70833418440694,1.68281661404237,1.70833418440694,1387906.43051091,0.0,1.0
1988-11-28,50.25,50.5,49.88,50.25,96800,1.68718146160473,1.69557539922466,1.67475843392724,1.68718146160473,2883033.10028876,0.0,1.0
1988-11-29,50.5,50.62,50.12,50.38,134500,1.69557539922466,1.69960448928222,1.68281661404237,1.69154630916709,4005867.27261195,0.0,1.0
1988-11-30,52.25,52.25,50.62,50.75,154400,1.75433296256412,1.75433296256412,1.69960448928222,1.70396933684458,4598556.92855976,0.0,1.0
1988-12-01,51.62,52.62,51.5,52.38,88400,1.73318023976191,1.76675599024161,1.72915114970435,1.75869781012648,2632852.54199924,0.0,1.0
1988-12-02,51.75,52.25,51.75,51.88,93500,1.73754508732428,1.75433296256412,1.73754508732428,1.74190993488664,2784747.88096072,0.0,1.0
1988-12-05,51.5,52.25,51.25,52.0,190800,1.72915114970435,1.75433296256412,1.72075721208443,1.7459390249442,5682672.68114767,0.0,1.0
1988-12-06,51.62,51.75,50.88,51.5,160300,1.73318023976191,1.73754508732428,1.70833418440694,1.72915114970435,4774278.98735835,0.0,1.0
1988-12-07,52.38,52.38,51.38,51.5,116400,1.75869781012648,1.75869781012648,1.72512205964679,1.72915114970435,3466787.73629764,0.0,1.0
1988-12-08,51.62,52.5,51.62,52.5,69600,1.73318023976191,1.76272690018405,1.73318023976191,1.76272690018405,2072924.62582746,0.0,1.0
1988-12-09,52.25,52.5,51.5,51.5,104900,1.75433296256412,1.76272690018405,1.72915114970435,1.72915114970435,3124278.63863937,0.0,1.0
1988-12-12,51.12,52.5,51.12,52.5,110400,1.71639236452207,1.76272690018405,1.71639236452207,1.76272690018405,3288087.3375194,0.0,1.0
1988-12-13,50.5,50.88,50.12,50.88,152700,1.69557539922466,1.70833418440694,1.68281661404237,1.70833418440694,4547925.1489059,0.0,1.0
1988-12-14,51.0,51.38,50.38,50.62,207000,1.7123632744645,1.72512205964679,1.69154630916709,1.69960448928222,6165163.7578489,0.0,1.0
1988-12-15,50.25,50.88,50.25,50.88,53800,1.68718146160473,1.70833418440694,1.68718146160473,1.70833418440694,1602346.90904478,0.0,1.0
1988-12-16,50.62,50.62,50.25,50.25,235400,1.69960448928222,1.69960448928222,1.68718146160473,1.68718146160473,7011012.31206583,0.0,1.0
1988-12-19,51.38,51.38,50.62,50.75,148900,1.72512205964679,1.72512205964679,1.69960448928222,1.70396933684458,4434748.2296797,0.0,1.0
1988-12-20,52.25,52.38,51.88,52.25,350500,1.75433296256412,1.75869781012648,1.74190993488664,1.75433296256412,10439081.6286282,0.0,1.0
1988-12-21,52.75,52.75,52.12,52.12,201400,1.77112083780397,1.77112083780397,1.74996811500176,1.74996811500176,5998376.71898921,0.0,1.0
1988-12-22,53.0,53.0,52.5,52.75,173100,1.7795147754239,1.7795147754239,1.76272690018405,1.77112083780397,5155506.50475188,0.0,1.0
1988-12-23,52.88,53.0,52.62,53.0,35800,1.77548568536633,1.7795147754239,1.76675599024161,1.7795147754239,1066245.7127101,0.0,1.0
1988-12-27,52.38,52.88,52.25,52.88,53600,1.75869781012648,1.77548568536633,1.75433296256412,1.77548568536633,1596390.22908551,0.0,1.0
1988-12-28,52.62,52.62,51.88,52.5,117500,1.76675599024161,1.76675599024161,1.74190993488664,1.76272690018405,3499549.47607365,0.0,1.0
1988-12-29,52.25,52.88,52.0,52.75,169200,1.75433296256412,1.77548568536633,1.7459390249442,1.77112083780397,5039351.24554606,0.0,1.0
1988-12-30,51.88,52.38,51.88,52.38,62200,1.74190993488664,1.75869781012648,1.74190993488664,1.75869781012648,1852527.4673343,0.0,1.0
1989-01-03,51.12,52.0,50.5,51.88,221900,1.71639236452207,1.7459390249442,1.69557539922466,1.74190993488664,6608936.41481481,0.0,1.0
1989-01-04,51.12,51.25,50.38,50.88,219600,1.73217296724752,1.73657794545062,1.7070984759376,1.72404069979566,6480849.32178477,0.47,1.0
1989-01-05,51.75,52.25,51.12,51.12,238500,1.75352016930867,1.77046239316673,1.73217296724752,1.73217296724752,7038627.33718427,0.0,1.0
1989-01-06,51.62,52.25,51.62,52.0,124600,1.74911519110558,1.77046239316673,1.74911519110558,1.7619912812377,3677203.21263379,0.0,1.0
1989-01-09,52.0,52.25,51.62,51.62,250300,1.7619912812377,1.77046239316673,1.74911519110558,1.74911519110558,7386869.69600512,0.0,1.0
1989-01-10,52.25,52.25,51.88,52.25,144300,1.77046239316673,1.77046239316673,1.75792514751177,1.77046239316673,4258590.87947877,0.0,1.0
1989-01-11,53.88,53.88,52.5,52.5,307100,1.82569404294399,1.82569404294399,1.77893350509575,1.77893350509575,9063154.94863431,0.0,1.0
1989-01-12,54.88,55.25,54.0,54.0,429400,1.8595784906601,1.87211573631506,1.82976017666992,1.82976017666992,12672480.4133623,0.0,1.0
1989-01-13,54.75,55.12,54.38,55.0,194000,1.855173512457,1.86771075811196,1.84263626680204,1.86364462438603,5725340.47552934,0.0,1.0
1989-01-16,54.38,55.0,54.25,54.75,76800,1.84263626680204,1.86364462438603,1.83823128859895,1.855173512457,2266526.53876625,0.0,1.0
1989-01-17,54.88,54.88,54.12,54.25,237100,1.8595784906601,1.8595784906601,1.83382631039585,1.83823128859895,6997310.44715465,0.0,1.0
1989-01-18,55.38,55.5,54.62,54.88,245200,1.87652071451815,1.88058684824408,1.85076853425391,1.8595784906601,7236358.16804018,0.0,1.0
1989-01-19,55.0,55.25,54.88,55.12,185900,1.86364462438603,1.87211573631506,1.8595784906601,1.86771075811196,5486292.75464383,0.0,1.0
1989-01-20,55.0,55.25,54.75,54.75,121500,1.86364462438603,1.87211573631506,1.855173512457,1.855173512457,3585715.81328255,0.0,1.0
1989-01-23,54.25,55.12,54.25,55.0,83600,1.83823128859895,1.86771075811196,1.83823128859895,1.86364462438603,2467208.57605284,0.0,1.0
1989-01-24,53.88,54.5,53.88,54.38,318200,1.82569404294399,1.84670240052797,1.82569404294399,1.84263626680204,9390738.86244037,0.0,1.0
1989-01-25,53.62,54.0,53.5,54.0,222500,1.8168840865378,1.82976017666992,1.81281795281186,1.82976017666992,6566434.30827462,0.0,1.0
1989-01-26,54.0,54.25,53.38,53.38,455600,1.82976017666992,1.83823128859895,1.80875181908593,1.80875181908593,13445696.4982019,0.0,1.0
1989-01-27,54.5,55.0,54.12,54.12,281500,1.84670240052797,1.86364462438603,1.83382631039585,1.83382631039585,8307646.10237893,0.0,1.0
1989-01-30,55.0,55.5,54.62,54.75,210100,1.86364462438603,1.88058684824408,1.85076853425391,1.855173512457,6200484.71086965,0.0,1.0
1989-01-31,55.88,55.88,55.0,55.25,146200,1.89346293837621,1.89346293837621,1.86364462438603,1.87211573631506,4314663.80166179,0.0,1.0
1989-02-01,56.5,56.5,55.62,55.88,232200,1.91447129596019,1.91447129596019,1.88465298197002,1.89346293837621,6852701.33205111,0.0,1.0
1989-02-02,56.12,57.5,56.12,56.75,225900,1.90159520582807,1.9483557436763,1.90159520582807,1.92294240788922,6666775.32691793,0.0,1.0
1989-02-03,55.62,56.25,55.38,56.12,123900,1.88465298197002,1.90600018403117,1.87652071451815,1.90159520582807,3656544.76761899,0.0,1.0
1989-02-06,55.75,56.12,55.62,55.88,232400,1.88905796017311,1.90159520582807,1.88465298197002,1.89346293837621,6858603.74491247,0.0,1.0
1989-02-07,56.38,56.88,55.5,55.75,396800,1.91040516223426,1.92734738609232,1.88058684824408,1.88905796017311,11710387.116959,0.0,1.0
1989-02-08,55.88,56.62,55.75,56.62,248400,1.89346293837621,1.91853742968613,1.88905796017311,1.91853742968613,7330796.77382208,0.0,1.0
1989-02-09,55.62,55.88,55.38,55.75,125700,1.88465298197002,1.89346293837621,1.87652071451815,1.88905796017311,3709666.48337132,0.0,1.0
1989-02-10,55.25,55.62,55.25,55.62,96300,1.87211573631506,1.88465298197002,1.87211573631506,1.88465298197002,2842011.79274987,0.0,1.0
1989-02-13,54.5,55.5,54.5,55.0,228600,1.84670240052797,1.88058684824408,1.84670240052797,1.86364462438603,6746457.90054644,0.0,1.0
1989-02-14,55.0,55.25,54.62,54.75,162900,1.86364462438603,1.87211573631506,1.85076853425391,1.855173512457,4807515.27558623,0.0,1.0
1989-02-15,54.88,55.25,54.75,54.88,176200,1.8595784906601,1.87211573631506,1.855173512457,1.8595784906601,5200025.73086736,0.0,1.0
1989-02-16,54.62,55.0,54.5,54.75,139000,1.85076853425391,1.86364462438603,1.84670240052797,1.855173512457,4102176.93865246,0.0,1.0
1989-02-17,55.0,55.25,54.75,55.0,188700,1.86364462438603,1.87211573631506,1.855173512457,1.86364462438603,5568926.53470302,0.0,1.0
1989-02-21,55.25,56.12,55.25,55.25,173800,1.87211573631506,1.90159520582807,1.87211573631506,1.87211573631506,5129196.77653091,0.0,1.0
1989-02-22,54.75,55.38,54.12,55.38,188900,1.855173512457,1.87652071451815,1.83382631039585,1.87652071451815,5574828.9475644,0.0,1.0
1989-02-23,54.62,54.88,54.38,54.5,316700,1.85076853425391,1.8595784906601,1.84263626680204,1.84670240052797,9346470.76598009,0.0,1.0
1989-02-24,53.75,54.62,53.62,54.5,130700,1.82128906474089,1.85076853425391,1.8168840865378,1.84670240052797,3857226.80490559,0.0,1.0
1989-02-27,54.5,54.62,53.88,54.0,96400,1.84670240052797,1.85076853425391,1.82569404294399,1.82976017666992,2844962.99918056,0.0,1.0
1989-02-28,55.12,55.12,54.62,54.75,214300,1.86771075811196,1.86771075811196,1.85076853425391,1.855173512457,6324435.38095844,0.0,1.0
1989-03-01,55.25,55.62,55.0,55.5,142900,1.87211573631506,1.88465298197002,1.86364462438603,1.88058684824408,4217273.98944918,0.0,1.0
1989-03-02,55.88,56.0,55.38,55.5,137200,1.89346293837621,1.89752907210214,1.87652071451815,1.88058684824408,4049055.22290012,0.0,1.0
1989-03-03,56.62,56.88,56.38,56.38,219800,1.91853742968613,1.92734738609232,1.91040516223426,1.91040516223426,6486751.73464611,0.0,1.0
1989-03-06,57.12,57.25,56.25,56.62,143600,1.93547965354418,1.93988463174728,1.90600018403117,1.91853742968613,4237932.43446399,0.0,1.0
1989-03-07,56.75,57.25,56.62,57.25,110600,1.92294240788922,1.93988463174728,1.91853742968613,1.93988463174728,3264034.31233786,0.0,1.0
1989-03-08,57.0,57.75,56.75,56.75,152200,1.93141351981825,1.95682685560533,1.92294240788922,1.92294240788922,4491736.18750291,0.0,1.0
1989-03-09,56.88,57.12,56.62,57.0,75700,1.92734738609232,1.93547965354418,1.91853742968613,1.93141351981825,2234063.26802871,0.0,1.0
1989-03-10,57.0,57.12,56.5,56.88,199700,1.93141351981825,1.93547965354418,1.91447129596019,1.92734738609232,5893559.24207839,0.0,1.0
1989-03-13,57.5,57.75,57.0,57.0,150700,1.9483557436763,1.95682685560533,1.93141351981825,1.93141351981825,4447468.09104264,0.0,1.0
1989-03-14,57.5,57.88,57.12,57.75,163500,1.9483557436763,1.96123183380842,1.93547965354418,1.95682685560533,4825222.51417035,0.0,1.0
1989-03-15,58.5,58.5,57.5,57.62,297700,1.98224019139241,1.98224019139241,1.9483557436763,1.95242187740224,8785741.54414993,0.0,1.0
1989-03-16,59.0,59.25,58.62,58.75,209300,1.99918241525047,2.0076535271795,1.98630632511835,1.99071130332144,6176875.05942417,0.0,1.0
1989-03-17,57.75,57.88,57.0,57.75,392700,1.95682685560533,1.96123183380842,1.93141351981825,1.95682685560533,11589387.6533009,0.0,1.0
1989-03-20,57.0,57.88,56.88,57.88,195300,1.93141351981825,1.96123183380842,1.92734738609232,1.96123183380842,5763706.15912824,0.0,1.0
1989-03-21,57.5,57.5,57.0,57.25,132900,1.9483557436763,1.9483557436763,1.93141351981825,1.93988463174728,3922153.34638067,0.0,1.0
1989-03-22,57.88,58.25,57.38,57.38,137500,1.96123183380842,1.97376907946339,1.94428960995037,1.94428960995037,4057908.84219219,0.0,1.0
1989-03-23,57.75,57.88,57.38,57.88,234600,1.95682685560533,1.96123183380842,1.94428960995037,1.96123183380842,6923530.28638754,0.0,1.0
1989-03-27,57.75,57.88,57.5,57.88,95700,1.95682685560533,1.96123183380842,1.9483557436763,1.96123183380842,2824304.55416576,0.0,1.0
1989-03-28,58.62,58.75,57.75,57.75,178900,1.98630632511835,1.99071130332144,1.95682685560533,1.95682685560533,5279708.30449586,0.0,1.0
1989-03-29,58.75,59.12,58.62,58.88,173200,1.99071130332144,2.0032485489764,1.98630632511835,1.99511628152453,5111489.53794681,0.0,1.0
1989-03-30,59.25,59.75,58.75,58.88,237300,2.0076535271795,2.02459575103755,1.99071130332144,1.99511628152453,7003212.86001602,0.0,1.0
1989-03-31,59.25,59.62,59.0,59.25,249200,2.0076535271795,2.02019077283446,1.99918241525047,2.0076535271795,7354406.42526756,0.0,1.0
1989-04-03,59.25,59.62,59.0,59.38,128000,2.0076535271795,2.02019077283446,1.99918241525047,2.01205850538259,3777544.23127708,0.0,1.0
1989-04-04,59.88,59.88,58.88,59.0,162300,2.04492641966722,2.04492641966722,2.01077601185714,2.01487406079435,4752505.47233946,0.47,1.0
1989-04-05,60.0,60.12,59.88,60.0,200500,2.04902446860442,2.05312251754163,2.04492641966722,2.04902446860442,5871086.55085684,0.0,1.0
1989-04-06,59.75,60.12,59.5,59.75,250700,2.04048686665191,2.05312251754163,2.03194926469939,2.04048686665191,7341054.35561,0.0,1.0
1989-04-07,60.75,60.88,59.5,59.75,259000,2.07463727446198,2.07907682747729,2.03194926469939,2.04048686665191,7584096.84125645,0.0,1.0
1989-04-10,61.0,61.25,60.88,60.88,238600,2.0831748764145,2.09171247836702,2.07907682747729,2.07907682747729,6986739.40665555,0.0,1.0
1989-04-11,62.25,62.38,60.88,61.12,288200,2.12586288617709,2.1303024391924,2.07907682747729,2.08727292535171,8439137.87509695,0.0,1.0
1989-04-12,62.62,63.0,62.25,62.25,265600,2.13849853706682,2.15147569203465,2.12586288617709,2.12586288617709,7777359.54068615,0.0,1.0
1989-04-13,62.12,62.75,61.88,62.62,216600,2.12142333316178,2.14293809008213,2.11322723528736,2.13849853706682,6342530.40855656,0.0,1.0
1989-04-14,62.75,62.75,62.38,62.5,152700,2.14293809008213,2.14293809008213,2.1303024391924,2.13440048812961,4471396.09135081,0.0,1.0
1989-04-17,62.62,63.0,62.5,62.75,133100,2.13849853706682,2.15147569203465,2.13440048812961,2.14293809008213,3897464.43849897,0.0,1.0
1989-04-18,62.75,63.0,62.38,62.5,199200,2.14293809008213,2.15147569203465,2.1303024391924,2.13440048812961,5833019.65551461,0.0,1.0
1989-04-19,63.25,63.38,62.38,62.38,306100,2.16001329398716,2.16445284700247,2.1303024391924,2.1303024391924,8963289.74173206,0.0,1.0
1989-04-20,63.75,63.88,63.25,63.75,166600,2.1770884978922,2.18152805090751,2.16001329398716,2.1770884978922,4878419.04924064,0.0,1.0
1989-04-21,64.0,64.12,63.75,63.75,88300,2.18562609984472,2.18972414878193,2.1770884978922,2.1770884978922,2585620.66055191,0.0,1.0
1989-04-24,63.62,63.88,63.38,63.75,167400,2.17264894487689,2.18152805090751,2.16445284700247,2.1770884978922,4901844.8309897,0.0,1.0
1989-04-25,63.12,63.5,62.88,63.38,320800,2.15557374097185,2.16855089593968,2.14737764309744,2.16445284700247,9393738.48137095,0.0,1.0
1989-04-26,62.75,63.0,62.38,63.0,139900,2.14293809008213,2.15147569203465,2.1303024391924,2.15147569203465,4096583.58336593,0.0,1.0
1989-04-27,62.38,63.12,62.0,62.75,211800,2.1303024391924,2.15557374097185,2.11732528422457,2.14293809008213,6201975.71806223,0.0,1.0
1989-04-28,62.12,62.38,61.88,62.38,70800,2.12142333316178,2.1303024391924,2.11322723528736,2.1303024391924,2073181.68479134,0.0,1.0
1989-05-01,62.12,62.12,61.75,62.12,108900,2.12142333316178,2.12142333316178,2.10878768227205,2.12142333316178,3188834.54059007,0.0,1.0
1989-05-02,62.12,62.5,61.38,62.0,177300,2.12142333316178,2.13440048812961,2.09615203138233,2.11732528422457,5191738.88013425,0.0,1.0
1989-05-03,62.38,62.62,61.88,62.12,148200,2.1303024391924,2.13849853706682,2.11322723528736,2.12142333316178,4339626.06901238,0.0,1.0
1989-05-04,61.88,62.38,61.75,62.38,158400,2.11322723528736,2.1303024391924,2.10878768227205,2.1303024391924,4638304.78631283,0.0,1.0
1989-05-05,62.0,62.12,61.88,62.0,146300,2.11732528422457,2.12142333316178,2.11322723528736,2.11732528422457,4283989.83735838,0.0,1.0
1989-05-08,62.0,62.0,61.62,61.88,88600,2.11732528422457,2.11732528422457,2.10434812925674,2.11322723528736,2594405.32870781,0.0,1.0
1989-05-09,62.12,62.5,61.88,62.0,138600,2.12142333316178,2.13440048812961,2.11322723528736,2.11732528422457,4058516.68802373,0.0,1.0
1989-05-10,61.88,62.12,61.88,62.12,88600,2.11322723528736,2.12142333316178,2.11322723528736,2.12142333316178,2594405.32870781,0.0,1.0
1989-05-11,62.38,62.62,62.0,62.0,232500,2.1303024391924,2.13849853706682,2.11732528422457,2.11732528422457,6808117.82081902,0.0,1.0
1989-05-12,65.0,65.12,63.0,63.0,181000,2.21977650765479,2.223874556592,2.15147569203465,2.15147569203465,5300083.12072363,0.0,1.0
1989-05-15,64.75,64.75,64.38,64.75,141600,2.21123890570227,2.21123890570227,2.19860325481255,2.21123890570227,4146363.36958269,0.0,1.0
1989-05-16,64.62,64.88,64.5,64.62,168000,2.20679935268696,2.21567845871758,2.20270130374976,2.20679935268696,4919414.1673015,0.0,1.0
1989-05-17,66.0,66.0,65.0,65.0,201100,2.25392691546487,2.25392691546487,2.21977650765479,2.21977650765479,5888655.88716861,0.0,1.0
1989-05-18,65.5,65.75,65.25,65.75,163900,2.23685171155983,2.24538931351235,2.22831410960731,2.24538931351235,4799357.03583758,0.0,1.0
1989-05-19,66.38,66.5,65.62,65.62,151900,2.26690407043269,2.2710021193699,2.24094976049704,2.24094976049704,4447970.30960177,0.0,1.0
1989-05-22,67.5,67.5,66.25,66.62,143400,2.30515252717998,2.30515252717998,2.26246451741738,2.27510016830711,4199071.37851805,0.0,1.0
1989-05-23,66.5,67.75,66.5,67.12,115200,2.2710021193699,2.3136901291325,2.2710021193699,2.29217537221215,3373312.57186388,0.0,1.0
1989-05-24,66.75,66.75,66.38,66.5,122600,2.27953972132242,2.27953972132242,2.26690407043269,2.2710021193699,3590001.05304263,0.0,1.0
1989-05-25,66.75,66.88,66.5,66.62,93600,2.27953972132242,2.28397927433773,2.2710021193699,2.27510016830711,2740816.4646394,0.0,1.0
1989-05-26,67.5,67.5,66.5,66.62,79700,2.30515252717998,2.30515252717998,2.2710021193699,2.27510016830711,2333793.50674957,0.0,1.0
1989-05-30,66.38,67.38,66.25,67.25,315800,2.26690407043269,2.30105447824277,2.26246451741738,2.29661492522746,9247327.34543936,0.0,1.0
1989-05-31,65.5,66.38,65.38,66.25,188400,2.23685171155983,2.26690407043269,2.23275366262262,2.26246451741738,5516771.60190238,0.0,1.0
1989-06-01,66.88,66.88,65.12,65.25,147600,2.28397927433773,2.28397927433773,2.223874556592,2.22831410960731,4322056.73270059,0.0,1.0
1989-06-02,68.38,68.88,67.0,67.0,153300,2.33520488605284,2.35228008995788,2.28807732327494,2.28807732327494,4488965.42766261,0.0,1.0
1989-06-05,68.0,68.75,67.75,68.12,114700,2.32222773108501,2.34784053694257,2.3136901291325,2.32632578002222,3358671.45827072,0.0,1.0
1989-06-06,68.62,68.62,67.75,68.0,94500,2.34340098392726,2.34340098392726,2.3136901291325,2.32222773108501,2767170.46910708,0.0,1.0
1989-06-07,68.62,68.75,67.88,68.5,115900,2.34340098392726,2.34784053694257,2.3181296821478,2.33930293499005,3393810.1308943,0.0,1.0
1989-06-08,68.5,68.62,68.12,68.5,63600,2.33930293499005,2.34340098392726,2.32632578002222,2.33930293499005,1862349.64904985,0.0,1.0
1989-06-09,69.0,69.0,68.5,68.5,99200,2.35637813889509,2.35637813889509,2.33930293499005,2.33930293499005,2904796.93688278,0.0,1.0
1989-06-12,69.38,69.38,68.12,68.88,118500,2.36935529386292,2.36935529386292,2.32632578002222,2.35228008995788,3469943.92157872,0.0,1.0
1989-06-13,68.0,68.88,67.88,68.75,100400,2.32222773108501,2.35228008995788,2.3181296821478,2.34784053694257,2939935.60950637,0.0,1.0
1989-06-14,66.38,67.88,66.25,67.75,215200,2.26690407043269,2.3181296821478,2.26246451741738,2.3136901291325,6301535.29049572,0.0,1.0
1989-06-15,65.38,66.5,64.88,66.38,206600,2.23275366262262,2.2710021193699,2.21567845871758,2.26690407043269,6049708.13669338,0.0,1.0
1989-06-16,65.12,65.12,64.12,64.25,295500,2.223874556592,2.223874556592,2.18972414878193,2.19416370179724,8652898.13355708,0.0,1.0
1989-06-19,65.38,65.38,64.88,65.12,70100,2.23275366262262,2.23275366262262,2.21567845871758,2.223874556592,2052684.12576092,0.0,1.0
1989-06-20,66.0,66.25,65.25,65.25,177400,2.25392691546487,2.26246451741738,2.22831410960731,2.22831410960731,5194667.10285287,0.0,1.0
1989-06-21,66.5,66.88,66.25,66.75,175800,2.2710021193699,2.28397927433773,2.26246451741738,2.27953972132242,5147815.53935478,0.0,1.0
1989-06-22,67.5,67.5,66.25,66.5,227700,2.30515252717998,2.30515252717998,2.26246451741738,2.2710021193699,6667563.13032468,0.0,1.0
1989-06-23,68.75,69.12,67.62,67.62,138000,2.34784053694257,2.3604761878323,2.30925057611719,2.30925057611719,4040947.35171193,0.0,1.0
1989-06-26,68.75,69.5,68.62,69.0,147800,2.34784053694257,2.37345334280012,2.34340098392726,2.35637813889509,4327913.17813785,0.0,1.0
1989-06-27,67.88,68.75,67.88,68.75,176100,2.3181296821478,2.34784053694257,2.3181296821478,2.34784053694257,5156600.20751068,0.0,1.0
1989-06-28,66.5,68.0,66.0,67.88,152000,2.2710021193699,2.32222773108501,2.25392691546487,2.3181296821478,4450898.5323204,0.0,1.0
1989-06-29,65.5,66.5,65.38,66.38,194600,2.23685171155983,2.2710021193699,2.23275366262262,2.26690407043269,5698321.41045755,0.0,1.0
1989-06-30,64.88,65.62,64.12,65.5,169600,2.21567845871758,2.24094976049704,2.18972414878193,2.23685171155983,4966265.7307996,0.0,1.0
1989-07-03,64.88,64.88,64.12,64.12,54700,2.23446118301312,2.23446118301312,2.20828685349571,2.20828685349571,1588273.73103629,0.55,1.0
1989-07-05,65.12,65.25,64.75,64.88,103100,2.24272676075547,2.24720394869924,2.22998399506936,2.23446118301312,2993620.14021646,0.0,1.0
1989-07-06,65.5,65.5,64.88,65.25,172200,2.25581392551417,2.25581392551417,2.23446118301312,2.24720394869924,5000013.4640667,0.0,1.0
1989-07-07,66.5,66.5,65.25,65.25,120300,2.29025383277393,2.29025383277393,2.24720394869924,2.24720394869924,3493040.76496645,0.0,1.0
1989-07-10,66.75,66.75,66.25,66.25,56100,2.29886380958887,2.29886380958887,2.28164385595899,2.28164385595899,1628924.24700431,0.0,1.0
1989-07-11,67.0,67.62,66.75,66.88,174900,2.30747378640381,2.32882652890486,2.29886380958887,2.30334099753264,5078410.88771931,0.0,1.0
1989-07-12,66.88,67.0,66.25,67.0,74300,2.30334099753264,2.30747378640381,2.28164385595899,2.30747378640381,2157380.95458859,0.0,1.0
1989-07-13,66.88,67.25,66.62,66.62,88000,2.30334099753264,2.31608376321875,2.2943866216451,2.2943866216451,2555175.28941852,0.0,1.0
1989-07-14,66.75,66.88,65.62,66.88,222800,2.29886380958887,2.30334099753264,2.25994671438535,2.30334099753264,6469239.25548234,0.0,1.0
1989-07-17,67.12,67.38,67.0,67.25,147500,2.31160657527498,2.32056095116252,2.30747378640381,2.31608376321875,4282822.21805945,0.0,1.0
1989-07-18,67.5,67.62,67.12,67.12,43800,2.32469374003369,2.32882652890486,2.31160657527498,2.31160657527498,1271780.4281424,0.0,1.0
1989-07-19,68.38,69.38,68.0,68.12,173400,2.35500085842228,2.38944076568204,2.34191369366357,2.34604648253474,5034856.76346785,0.0,1.0
1989-07-20,68.25,69.38,67.88,68.0,122700,2.35052367047851,2.38944076568204,2.3377809047924,2.34191369366357,3562727.36376877,0.0,1.0
1989-07-21,68.25,68.75,68.12,68.38,87500,2.35052367047851,2.36774362410839,2.34604648253474,2.35500085842228,2540657.24800137,0.0,1.0
1989-07-24,67.62,68.0,67.62,67.75,87000,2.32882652890486,2.34191369366357,2.32882652890486,2.33330371684863,2526139.20658422,0.0,1.0
1989-07-25,68.25,68.75,67.75,67.75,251500,2.35052367047851,2.36774362410839,2.33330371684863,2.33330371684863,7302574.83282678,0.0,1.0
1989-07-26,70.88,71.12,68.38,68.5,223500,2.44110062657167,2.44936620431402,2.35500085842228,2.35913364729345,6489564.51346636,0.0,1.0
1989-07-27,70.75,71.38,70.25,71.25,213700,2.43662343862791,2.45832058020155,2.41940348499803,2.45384339225779,6205010.90169018,0.0,1.0
1989-07-28,69.88,70.75,69.5,70.62,153400,2.40666071931192,2.43662343862791,2.39357355455321,2.43214625068414,4454135.10678182,0.0,1.0
1989-07-31,71.12,71.12,70.12,70.12,174900,2.44936620431402,2.44936620431402,2.41492629705426,2.41492629705426,5078410.88771929,0.0,1.0
1989-08-01,70.38,71.75,70.0,71.25,243600,2.4238806729418,2.47106334588766,2.41079350818309,2.45384339225779,7073189.77843579,0.0,1.0
1989-08-02,69.75,70.38,69.0,70.38,235100,2.40218353136815,2.4238806729418,2.37635360092333,2.4238806729418,6826383.07434423,0.0,1.0
1989-08-03,70.12,70.25,69.5,69.5,175000,2.41492629705426,2.41940348499803,2.39357355455321,2.39357355455321,5081314.49600273,0.0,1.0
1989-08-04,69.12,70.12,68.88,70.0,183900,2.3804863897945,2.41492629705426,2.37222081205216,2.41079350818309,5339735.63322801,0.0,1.0
1989-08-07,69.0,69.38,68.75,69.0,242700,2.37635360092333,2.38944076568204,2.36774362410839,2.37635360092333,7047057.30388493,0.0,1.0
1989-08-08,68.25,69.25,68.0,68.75,299800,2.35052367047851,2.38496357773827,2.34191369366357,2.36774362410839,8705017.63372354,0.0,1.0
1989-08-09,67.62,68.75,67.25,68.12,378500,2.32882652890486,2.36774362410839,2.31608376321875,2.34604648253474,10990157.3527831,0.0,1.0
1989-08-10,68.25,68.25,67.5,67.5,311500,2.35052367047851,2.35052367047851,2.32469374003369,2.32469374003369,9044739.80288486,0.0,1.0
1989-08-11,67.5,69.25,67.5,68.62,152800,2.32469374003369,2.38496357773827,2.32469374003369,2.36326643616462,4436713.45708124,0.0,1.0
1989-08-14,67.5,67.75,66.75,67.0,90100,2.32469374003369,2.33330371684863,2.29886380958887,2.30747378640381,2616151.06337055,0.0,1.0
1989-08-15,67.75,68.12,67.5,67.5,178000,2.33330371684863,2.34604648253474,2.32469374003369,2.32469374003369,5168422.74450564,0.0,1.0
1989-08-16,68.25,68.62,67.75,67.75,141200,2.35052367047851,2.36326643616462,2.33330371684863,2.33330371684863,4099894.89620335,0.0,1.0
1989-08-17,68.75,69.0,67.88,68.38,177800,2.36774362410839,2.37635360092333,2.3377809047924,2.35500085842228,5162615.52793877,0.0,1.0
1989-08-18,69.0,69.0,68.5,68.62,173500,2.37635360092333,2.37635360092333,2.35913364729345,2.36326643616462,5037760.37175128,0.0,1.0
1989-08-21,68.0,69.25,68.0,69.0,170000,2.34191369366357,2.38496357773827,2.34191369366357,2.37635360092333,4936134.08183123,0.0,1.0
1989-08-22,68.25,68.38,67.75,68.0,101800,2.35052367047851,2.35500085842228,2.33330371684863,2.34191369366357,2955873.23253187,0.0,1.0
1989-08-23,68.88,68.88,68.0,68.0,129500,2.37222081205216,2.37222081205216,2.34191369366357,2.34191369366357,3760172.72704202,0.0,1.0
1989-08-24,69.25,69.5,68.75,68.75,169100,2.38496357773827,2.39357355455321,2.36774362410839,2.36774362410839,4910001.60728035,0.0,1.0
1989-08-25,70.0,70.0,69.12,69.25,147300,2.41079350818309,2.41079350818309,2.3804863897945,2.38496357773827,4277015.00149258,0.0,1.0
1989-08-28,70.5,70.62,69.62,70.0,87200,2.42801346181297,2.43214625068414,2.39770634342438,2.41079350818309,2531946.42315107,0.0,1.0
1989-08-29,69.88,71.0,69.75,70.5,129100,2.40666071931192,2.44523341544285,2.40218353136815,2.42801346181297,3748558.29390829,0.0,1.0
1989-08-30,69.0,70.25,68.75,69.75,105700,2.37635360092333,2.41940348499803,2.36774362410839,2.40218353136815,3069113.95558565,0.0,1.0
1989-08-31,69.12,69.38,68.88,69.0,115700,2.3804863897945,2.38944076568204,2.37222081205216,2.37635360092333,3359474.78392866,0.0,1.0
1989-09-01,69.12,69.25,68.62,68.75,79900,2.3804863897945,2.38496357773827,2.36326643616462,2.36774362410839,2319983.01846068,0.0,1.0
1989-09-05,69.0,69.62,69.0,69.0,60200,2.37635360092333,2.39770634342438,2.37635360092333,2.37635360092333,1747972.18662494,0.0,1.0
1989-09-06,68.5,69.0,68.38,68.75,153500,2.35913364729345,2.37635360092333,2.35500085842228,2.36774362410839,4457038.71506525,0.0,1.0
1989-09-07,68.38,68.62,68.25,68.38,84200,2.35500085842228,2.36326643616462,2.35052367047851,2.35500085842228,2444838.17464817,0.0,1.0
1989-09-08,67.75,68.12,66.88,68.12,154500,2.33330371684863,2.34604648253474,2.30334099753264,2.34604648253474,4486074.79789956,0.0,1.0
1989-09-11,67.88,68.25,67.75,68.0,48800,2.3377809047924,2.35052367047851,2.33330371684863,2.34191369366357,1416960.8423139,0.0,1.0
1989-09-12,68.0,68.25,67.88,68.0,78000,2.34191369366357,2.35052367047851,2.3377809047924,2.34191369366357,2264814.4610755,0.0,1.0
1989-09-13,67.12,68.25,67.0,68.0,124500,2.31160657527498,2.35052367047851,2.30747378640381,2.34191369366357,3614992.31287052,0.0,1.0
1989-09-14,67.12,67.38,66.75,67.0,112200,2.31160657527498,2.32056095116252,2.29886380958887,2.30747378640381,3257848.49400861,0.0,1.0
1989-09-15,67.62,67.75,66.62,67.12,219400,2.32882652890486,2.33330371684863,2.2943866216451,2.31160657527498,6370516.57384572,0.0,1.0
1989-09-18,68.75,68.75,67.5,67.5,112400,2.36774362410839,2.36774362410839,2.32469374003369,2.32469374003369,3263655.71057547,0.0,1.0
1989-09-19,68.38,69.5,68.25,68.88,100500,2.35500085842228,2.39357355455321,2.35052367047851,2.37222081205216,2918126.32484728,0.0,1.0
1989-09-20,68.62,68.75,68.25,68.38,149100,2.36326643616462,2.36774362410839,2.35052367047851,2.35500085842228,4329279.95059433,0.0,1.0
1989-09-21,68.5,69.0,68.12,68.88,107600,2.35913364729345,2.37635360092333,2.34604648253474,2.37222081205216,3124282.51297082,0.0,1.0
1989-09-22,68.75,68.75,67.75,68.0,121200,2.36774362410839,2.36774362410839,2.33330371684863,2.34191369366357,3519173.23951732,0.0,1.0
1989-09-25,68.38,69.0,68.0,69.0,111400,2.35500085842228,2.37635360092333,2.34191369366357,2.37635360092333,3234619.62774117,0.0,1.0
1989-09-26,68.12,68.38,68.0,68.38,134700,2.34604648253474,2.35500085842228,2.34191369366357,2.35500085842228,3911160.35778039,0.0,1.0
1989-09-27,68.38,68.38,67.62,67.88,118200,2.35500085842228,2.35500085842228,2.32882652890486,2.3377809047924,3432064.99101441,0.0,1.0
1989-09-28,70.5,70.5,68.38,68.38,181200,2.42801346181297,2.42801346181297,2.35500085842228,2.35500085842228,5261338.20957539,0.0,1.0
1989-09-29,70.25,71.0,70.25,70.38,125300,2.41940348499803,2.44523341544285,2.41940348499803,2.4238806729418,3638221.17913795,0.0,1.0
1989-10-02,70.25,70.25,69.75,70.25,174000,2.41940348499803,2.41940348499803,2.40218353136815,2.41940348499803,5052278.41316842,0.0,1.0
1989-10-03,70.62,70.75,69.75,69.88,141400,2.451088199677,2.45560025668576,2.42089212584921,2.42540418285796,4073973.34837477,0.55,1.0
1989-10-04,71.38,72.0,70.75,70.88,213700,2.47746637911278,2.49898542023144,2.45560025668576,2.46011231369451,6157058.73088888,0.0,1.0
1989-10-05,71.25,71.75,71.12,71.12,83400,2.47295432210403,2.4903083875223,2.46844226509528,2.46844226509528,2402895.1715308,0.0,1.0
1989-10-06,71.62,71.88,71.5,71.75,72200,2.48579633051355,2.49482044453105,2.48163135481317,2.4903083875223,2080204.21324369,0.0,1.0
1989-10-09,72.0,72.0,71.38,71.5,63200,2.49898542023144,2.49898542023144,2.47746637911278,2.48163135481317,1820898.97890584,0.0,1.0
1989-10-10,72.0,72.25,71.62,71.62,95000,2.49898542023144,2.50766245294058,2.48579633051355,2.48579633051355,2737110.8068996,0.0,1.0
1989-10-11,71.75,72.0,71.62,71.88,66400,2.4903083875223,2.49898542023144,2.48579633051355,2.49482044453105,1913096.3955593,0.0,1.0
1989-10-12,71.62,71.62,71.38,71.5,53400,2.48579633051355,2.48579633051355,2.47746637911278,2.48163135481317,1538544.39040462,0.0,1.0
1989-10-13,71.0,71.5,68.62,71.5,180400,2.46427728939489,2.48163135481317,2.38167193800391,2.48163135481317,5197629.36383882,0.0,1.0
1989-10-16,69.5,69.75,66.5,68.25,473800,2.41221509314007,2.42089212584921,2.30809070063043,2.36882992959439,13650980.0032529,0.0,1.0
1989-10-17,69.62,69.62,68.12,69.0,253700,2.41638006884046,2.41638006884046,2.36431787258564,2.3948610277218,7309526.43905712,0.0,1.0
1989-10-18,69.25,69.75,69.0,69.5,244200,2.40353806043093,2.42089212584921,2.3948610277218,2.41221509314007,7035815.35836718,0.0,1.0
1989-10-19,70.62,70.88,69.25,69.25,97900,2.451088199677,2.46011231369451,2.40353806043093,2.40353806043093,2820664.7157418,0.0,1.0
1989-10-20,70.5,70.75,70.0,70.62,88100,2.44692322397662,2.45560025668576,2.42956915855834,2.451088199677,2538310.12724057,0.0,1.0
1989-10-23,70.5,70.75,70.25,70.62,81800,2.44692322397662,2.45560025668576,2.43824619126748,2.451088199677,2356796.46320407,0.0,1.0
1989-10-24,70.62,70.62,69.0,70.25,113800,2.451088199677,2.451088199677,2.3948610277218,2.43824619126748,3278770.62973868,0.0,1.0
1989-10-25,72.88,73.0,70.5,70.5,104400,2.5295285753676,2.53369355106799,2.44692322397662,2.44692322397662,3007940.71831914,0.0,1.0
1989-10-26,72.0,73.75,71.75,72.88,222900,2.49898542023144,2.5597246491954,2.4903083875223,2.5295285753676,6422126.30376758,0.0,1.0
1989-10-27,71.38,72.25,71.12,72.25,158000,2.47746637911278,2.50766245294058,2.46844226509528,2.50766245294058,4552247.44726459,0.0,1.0
1989-10-30,70.5,71.38,70.38,71.12,140600,2.44692322397662,2.47746637911278,2.44275824827623,2.46844226509528,4050923.9942114,0.0,1.0
1989-10-31,71.0,71.0,70.25,70.75,181300,2.46427728939489,2.46427728939489,2.43824619126748,2.45560025668576,5223559.8872726,0.0,1.0
1989-11-01,71.38,71.62,70.88,71.0,77100,2.47746637911278,2.48579633051355,2.46011231369451,2.46427728939489,2221381.5074943,0.0,1.0
1989-11-02,71.0,71.38,70.5,71.38,83300,2.46427728939489,2.47746637911278,2.44692322397662,2.47746637911278,2400014.00226038,0.0,1.0
1989-11-03,70.75,71.0,70.5,70.88,77900,2.45560025668576,2.46427728939489,2.44692322397662,2.46011231369451,2244430.86165766,0.0,1.0
1989-11-06,70.12,70.5,69.62,70.25,88500,2.43373413425873,2.44692322397662,2.41638006884046,2.43824619126748,2549834.80432225,0.0,1.0
1989-11-07,70.5,70.88,69.62,70.12,161100,2.44692322397662,2.46011231369451,2.41638006884046,2.43373413425873,4641563.69464763,0.0,1.0
1989-11-08,73.25,73.25,71.0,71.0,184500,2.54237058377712,2.54237058377712,2.46427728939489,2.46427728939489,5315757.30392607,0.0,1.0
1989-11-09,72.75,73.12,72.5,73.0,82700,2.52501651835885,2.53785852676837,2.51633948564971,2.53369355106799,2382726.98663786,0.0,1.0
1989-11-10,73.38,73.38,72.25,72.25,51500,2.54688264078588,2.54688264078588,2.50766245294058,2.50766245294058,1483802.17426662,0.0,1.0
1989-11-13,72.88,73.38,72.5,72.88,61600,2.5295285753676,2.54688264078588,2.51633948564971,2.5295285753676,1774800.27057911,0.0,1.0
1989-11-14,72.38,73.25,72.12,73.0,84200,2.51217450994933,2.54237058377712,2.50315039593183,2.53369355106799,2425944.52569417,0.0,1.0
1989-11-15,72.62,73.0,71.88,72.12,74800,2.5205044613501,2.53369355106799,2.49482044453105,2.50315039593183,2155114.61427463,0.0,1.0
1989-11-16,72.5,72.75,72.25,72.38,146100,2.51633948564971,2.52501651835885,2.50766245294058,2.51217450994933,4209388.30408454,0.0,1.0
1989-11-17,72.25,72.62,72.12,72.12,67300,2.50766245294058,2.5205044613501,2.50315039593183,2.50315039593183,1939026.91899308,0.0,1.0
1989-11-20,71.62,72.12,71.12,72.0,81200,2.48579633051355,2.50315039593183,2.46844226509528,2.49898542023144,2339509.44758155,0.0,1.0
1989-11-21,71.75,71.75,71.12,71.38,92300,2.4903083875223,2.4903083875223,2.46844226509528,2.47746637911278,2659319.23659824,0.0,1.0
1989-11-22,72.0,72.0,71.5,71.5,51800,2.49898542023144,2.49898542023144,2.48163135481317,2.48163135481317,1492445.68207788,0.0,1.0
1989-11-24,72.62,72.75,72.0,72.0,64200,2.5205044613501,2.52501651835885,2.49898542023144,2.49898542023144,1849710.67161004,0.0,1.0
1989-11-27,73.0,73.38,72.38,72.38,100000,2.53369355106799,2.54688264078588,2.51217450994933,2.51217450994933,2881169.27042062,0.0,1.0
1989-11-28,73.5,73.62,73.25,73.5,111000,2.55104761648626,2.55521259218665,2.54237058377712,2.55104761648626,3198097.8901669,0.0,1.0
1989-11-29,73.12,73.75,73.0,73.38,107300,2.53785852676837,2.5597246491954,2.53369355106799,2.54688264078588,3091494.62716134,0.0,1.0
1989-11-30,74.62,74.62,73.38,73.38,279300,2.5899207230232,2.5899207230232,2.54688264078588,2.54688264078588,8047105.77228479,0.0,1.0
1989-12-01,76.75,76.88,75.38,75.38,355100,2.66384904170504,2.66836109871379,2.61629890245897,2.61629890245897,10231032.0792636,0.0,1.0
1989-12-04,76.25,76.5,75.75,76.5,188700,2.64649497628677,2.65517200899591,2.62914091086849,2.65517200899591,5436766.41328372,0.0,1.0
1989-12-05,74.75,76.5,74.75,76.25,133600,2.59443278003195,2.65517200899591,2.59443278003195,2.64649497628677,3849242.14528195,0.0,1.0
1989-12-06,73.88,74.25,73.75,74.25,210300,2.56423670620415,2.57707871461367,2.5597246491954,2.57707871461367,6059098.97569458,0.0,1.0
1989-12-07,73.12,73.88,73.0,73.75,136900,2.53785852676837,2.56423670620415,2.53369355106799,2.5597246491954,3944320.73120584,0.0,1.0
1989-12-08,73.38,73.62,73.0,73.5,126000,2.54688264078588,2.55521259218665,2.53369355106799,2.55104761648626,3630273.28072998,0.0,1.0
1989-12-11,73.5,73.5,72.5,73.25,313700,2.55104761648626,2.55104761648626,2.51633948564971,2.54237058377712,9038228.00130951,0.0,1.0
1989-12-12,73.25,73.62,73.12,73.38,89100,2.54237058377712,2.55521259218665,2.53785852676837,2.54688264078588,2567121.81994478,0.0,1.0
1989-12-13,73.0,73.75,73.0,73.25,157700,2.53369355106799,2.5597246491954,2.53369355106799,2.54237058377712,4543603.93945332,0.0,1.0
1989-12-14,72.88,73.12,72.62,72.75,77400,2.5295285753676,2.53785852676837,2.5205044613501,2.52501651835885,2230025.01530557,0.0,1.0
1989-12-15,72.62,72.75,71.75,72.75,230600,2.5205044613501,2.52501651835885,2.4903083875223,2.52501651835885,6643976.33758996,0.0,1.0
1989-12-18,72.5,73.0,71.88,72.88,93100,2.51633948564971,2.53369355106799,2.49482044453105,2.5295285753676,2682368.59076161,0.0,1.0
1989-12-19,72.0,72.25,71.5,72.25,130800,2.49898542023144,2.50766245294058,2.48163135481317,2.50766245294058,3768569.40571018,0.0,1.0
1989-12-20,71.75,72.12,71.5,72.12,168700,2.4903083875223,2.50315039593183,2.48163135481317,2.50315039593183,4860532.5591996,0.0,1.0
1989-12-21,71.88,71.88,71.38,71.88,104500,2.49482044453105,2.49482044453105,2.47746637911278,2.49482044453105,3010821.88758956,0.0,1.0
1989-12-22,72.12,72.25,71.0,71.62,110000,2.50315039593183,2.50766245294058,2.46427728939489,2.48579633051355,3169286.19746268,0.0,1.0
1989-12-26,71.62,72.12,71.62,72.0,47200,2.48579633051355,2.50315039593183,2.48579633051355,2.49898542023144,1359911.89563854,0.0,1.0
1989-12-27,69.88,71.88,69.88,71.5,138600,2.42540418285796,2.49482044453105,2.42540418285796,2.48163135481317,3993300.60880299,0.0,1.0
1989-12-28,72.0,72.0,70.5,70.5,123500,2.49898542023144,2.49898542023144,2.44692322397662,2.44692322397662,3558244.04896947,0.0,1.0
1989-12-29,72.38,72.38,71.62,71.75,133000,2.51217450994933,2.51217450994933,2.48579633051355,2.4903083875223,3831955.12965943,0.0,1.0
1990-01-02,73.0,73.12,72.0,72.12,175300,2.53369355106799,2.53785852676837,2.49898542023144,2.50315039593183,5050689.73104735,0.0,1.0
1990-01-03,73.12,73.88,73.0,73.75,253800,2.53785852676837,2.56423670620415,2.53369355106799,2.5597246491954,7312407.60832756,0.0,1.0
1990-01-04,72.62,73.12,72.12,72.62,186200,2.5395939333102,2.55707943271333,2.52210843390707,2.5395939333102,5324411.83712198,0.55,1.0
1990-01-05,71.62,72.75,71.5,72.75,102400,2.50462293450395,2.54414016315501,2.5004264146472,2.54414016315501,2928140.5591906,0.0,1.0
1990-01-08,71.5,71.88,71.25,71.5,101500,2.5004264146472,2.51371539419357,2.49168366494563,2.5004264146472,2902404.94880709,0.0,1.0
1990-01-09,71.12,71.62,71.12,71.38,123200,2.48713743510082,2.50462293450395,2.48713743510082,2.49622989479045,3522919.1102762,0.0,1.0
1990-01-10,70.75,71.38,70.38,71.25,126300,2.47419816554251,2.49622989479045,2.46125889598419,2.49168366494563,3611563.99048606,0.0,1.0
1990-01-11,70.0,71.0,70.0,70.88,96900,2.44796991643781,2.48294091524407,2.44796991643781,2.47874439538732,2770867.38462471,0.0,1.0
1990-01-12,68.62,69.5,68.5,69.5,178000,2.39970993808518,2.43048441703469,2.39551341822843,2.43048441703469,5089931.83140555,0.0,1.0
1990-01-15,67.62,68.75,67.62,68.75,218200,2.36473893927893,2.40425616793,2.36473893927893,2.40425616793,6239455.76186904,0.0,1.0
1990-01-16,68.62,68.62,66.75,66.88,223000,2.39970993808518,2.39970993808518,2.33431417031749,2.3388604001623,6376712.35058111,0.0,1.0
1990-01-17,68.0,69.5,67.25,68.88,401300,2.37802791882531,2.43048441703469,2.35179966972061,2.40880239777481,11475222.7187811,0.0,1.0
1990-01-18,68.12,68.38,66.62,66.75,296500,2.38222443868206,2.39131689837168,2.32976794047267,2.33431417031749,8478453.8652345,0.0,1.0
1990-01-19,69.5,70.0,68.88,69.25,255000,2.43048441703469,2.44796991643781,2.40880239777481,2.42174166733312,7291756.27532816,0.0,1.0
1990-01-22,67.5,69.62,67.38,69.62,216300,2.36054241942218,2.43468093689144,2.35634589956543,2.43468093689144,6185125.02883718,0.0,1.0
1990-01-23,66.62,67.88,66.25,67.75,363700,2.32976794047267,2.37383139896855,2.31682867091436,2.36928516912374,10400046.1072034,0.0,1.0
1990-01-24,67.12,67.25,65.62,65.75,309700,2.3472534398758,2.35179966972061,2.29479694166642,2.29934317151123,8855909.48419268,0.0,1.0
1990-01-25,66.25,67.62,66.12,67.38,197200,2.31682867091436,2.36473893927893,2.31228244106955,2.35634589956543,5638958.18625378,0.0,1.0
1990-01-26,66.25,67.25,65.75,66.25,264900,2.31682867091436,2.35179966972061,2.29934317151123,2.31682867091436,7574847.98954679,0.0,1.0
1990-01-29,67.25,67.38,66.12,66.12,131400,2.35179966972061,2.35634589956543,2.31228244106955,2.31228244106955,3757399.11599264,0.0,1.0
1990-01-30,66.5,67.5,65.88,67.5,263100,2.32557142061592,2.36054241942218,2.30388940135605,2.36054241942218,7523376.76877978,0.0,1.0
1990-01-31,68.5,68.5,66.62,66.62,125600,2.39551341822843,2.39551341822843,2.32976794047267,2.32976794047267,3591547.40463223,0.0,1.0
1990-02-01,68.25,68.88,68.0,68.88,80400,2.38677066852687,2.40880239777481,2.37802791882531,2.40880239777481,2299047.860927,0.0,1.0
1990-02-02,67.75,68.5,67.62,68.0,167000,2.36928516912374,2.39551341822843,2.36473893927893,2.37802791882531,4775385.48227374,0.0,1.0
1990-02-05,67.75,68.0,67.5,67.88,76500,2.36928516912374,2.37802791882531,2.36054241942218,2.37383139896855,2187526.88259845,0.0,1.0
1990-02-06,67.0,67.75,66.88,67.75,74600,2.34305692001905,2.36928516912374,2.3388604001623,2.36928516912374,2133196.14956659,0.0,1.0
1990-02-07,68.12,68.25,66.5,66.75,134300,2.38222443868206,2.38677066852687,2.32557142061592,2.33431417031749,3840324.97167283,0.0,1.0
1990-02-08,67.88,68.38,67.75,68.0,98300,2.37383139896855,2.39131689837168,2.36928516912374,2.37802791882531,2810900.55633239,0.0,1.0
1990-02-09,67.75,68.5,67.5,68.12,103900,2.36928516912374,2.39551341822843,2.36054241942218,2.38222443868206,2971033.24316313,0.0,1.0
1990-02-12,66.62,67.75,66.62,67.75,83500,2.32976794047267,2.36928516912374,2.32976794047267,2.36928516912374,2387692.74113687,0.0,1.0
1990-02-13,67.0,67.38,66.62,66.88,231700,2.34305692001905,2.35634589956543,2.32976794047267,2.3388604001623,6625489.91762171,0.0,1.0
1990-02-14,67.0,67.0,66.62,67.0,102400,2.34305692001905,2.34305692001905,2.32976794047267,2.34305692001905,2928140.55919061,0.0,1.0
1990-02-15,66.62,67.0,66.38,66.75,102300,2.32976794047267,2.34305692001905,2.32137490075917,2.33431417031749,2925281.04692578,0.0,1.0
1990-02-16,66.25,66.88,66.0,66.5,354900,2.31682867091436,2.3388604001623,2.3080859212128,2.32557142061592,10148409.0278979,0.0,1.0
1990-02-20,65.12,66.0,65.0,66.0,255200,2.27731144226329,2.3080859212128,2.27311492240654,2.3080859212128,7297475.29985784,0.0,1.0
1990-02-21,64.38,64.62,64.12,64.5,445400,2.25143290314666,2.25982594286017,2.24234044345704,2.25562942300341,12736267.6275732,0.0,1.0
1990-02-22,63.88,64.25,63.5,63.75,370600,2.23394740374354,2.24688667330185,2.22065842419716,2.22940117389872,10597352.4534769,0.0,1.0
1990-02-23,63.25,63.75,63.0,63.75,356400,2.2119156744956,2.22940117389872,2.20317292479403,2.22940117389872,10191301.7118704,0.0,1.0
1990-02-26,63.25,63.5,62.75,63.0,167100,2.2119156744956,2.22065842419716,2.19443017509247,2.20317292479403,4778244.99453857,0.0,1.0
1990-02-27,63.5,63.88,63.0,63.0,244300,2.22065842419716,2.23394740374354,2.20317292479403,2.20317292479403,6985788.46299087,0.0,1.0
1990-02-28,64.25,64.75,63.5,63.5,191400,2.24688667330185,2.26437217270498,2.22065842419716,2.22065842419716,5473106.47489338,0.0,1.0
1990-03-01,64.88,65.38,64.12,64.12,200000,2.26891840254979,2.28640390195292,2.24234044345704,2.24234044345704,5719024.52966915,0.0,1.0
1990-03-02,65.25,65.25,64.88,65.0,127300,2.28185767210811,2.28185767210811,2.26891840254979,2.27311492240654,3640159.11313441,0.0,1.0
1990-03-05,65.5,65.75,65.12,65.25,206300,2.29060042180967,2.29934317151123,2.27731144226329,2.28185767210811,5899173.80235373,0.0,1.0
1990-03-06,67.0,67.0,65.88,65.88,221100,2.34305692001905,2.34305692001905,2.30388940135605,2.30388940135605,6322381.61754925,0.0,1.0
1990-03-07,67.88,68.62,67.25,67.25,288900,2.37383139896855,2.39970993808518,2.35179966972061,2.35179966972061,8261130.9331071,0.0,1.0
1990-03-08,68.0,68.25,67.75,68.0,235300,2.37802791882531,2.38677066852687,2.36928516912374,2.37802791882531,6728432.35915574,0.0,1.0
1990-03-09,67.38,68.12,67.25,68.0,125000,2.35634589956543,2.38222443868206,2.35179966972061,2.37802791882531,3574390.33104322,0.0,1.0
1990-03-12,68.12,68.12,67.12,67.5,115200,2.38222443868206,2.38222443868206,2.3472534398758,2.36054241942218,3294158.12908943,0.0,1.0
1990-03-13,67.12,68.0,67.12,67.88,115800,2.3472534398758,2.37802791882531,2.3472534398758,2.37383139896855,3311315.20267844,0.0,1.0
1990-03-14,68.0,68.12,67.25,67.38,110000,2.37802791882531,2.38222443868206,2.35179966972061,2.35634589956543,3145463.49131803,0.0,1.0
1990-03-15,69.75,69.88,68.75,68.75,190400,2.43922716673625,2.44377339658106,2.40425616793,2.40425616793,5444511.35224503,0.0,1.0
1990-03-16,71.0,71.62,70.5,70.75,344700,2.48294091524407,2.50462293450395,2.46545541584094,2.47419816554251,9856738.77688478,0.0,1.0
1990-03-19,70.75,70.88,69.62,70.88,180900,2.47419816554251,2.47874439538732,2.43468093689144,2.47874439538732,5172857.68708574,0.0,1.0
1990-03-20,71.0,72.0,70.25,70.5,159100,2.48294091524407,2.51791191405032,2.45671266613938,2.46545541584094,4549484.01335181,0.0,1.0
1990-03-21,71.12,71.5,71.0,71.38,67900,2.48713743510082,2.5004264146472,2.48294091524407,2.49622989479045,1941608.82782268,0.0,1.0
1990-03-22,70.38,70.88,69.62,70.62,180600,2.46125889598419,2.47874439538732,2.43468093689144,2.46965193569769,5164279.15029124,0.0,1.0
1990-03-23,70.62,71.0,70.0,70.38,130000,2.46965193569769,2.48294091524407,2.44796991643781,2.46125889598419,3717365.94428495,0.0,1.0
1990-03-26,71.38,72.25,70.88,71.0,83600,2.49622989479045,2.52665466375189,2.47874439538732,2.48294091524407,2390552.2534017,0.0,1.0
1990-03-27,72.75,72.75,71.25,71.62,99700,2.54414016315501,2.54414016315501,2.49168366494563,2.50462293450395,2850933.72804008,0.0,1.0
1990-03-28,73.38,73.38,72.62,72.62,145000,2.56617189240295,2.56617189240295,2.5395939333102,2.5395939333102,4146292.78401014,0.0,1.0
1990-03-29,73.12,73.5,72.62,73.12,58600,2.55707943271333,2.57036841225971,2.5395939333102,2.55707943271333,1675674.18719306,0.0,1.0
1990-03-30,73.62,73.75,72.75,73.12,127100,2.57456493211646,2.57911116196127,2.54414016315501,2.55707943271333,3634440.08860474,0.0,1.0
1990-04-02,73.5,73.5,73.0,73.5,88600,2.57036841225971,2.57036841225971,2.55288291285658,2.57036841225971,2533527.86664343,0.0,1.0
1990-04-03,74.88,75.0,74.0,74.0,215000,2.61862839061234,2.62282491046909,2.58785391166283,2.58785391166283,6147951.36939433,0.0,1.0
1990-04-04,74.75,74.88,73.62,74.0,146500,2.63331621011096,2.63789589047637,2.5935082192424,2.6068949772336,4158587.16775171,0.55,1.0
1990-04-05,74.5,74.75,74.0,74.62,246000,2.62450913248517,2.63331621011096,2.6068949772336,2.62873652974555,6983020.09055918,0.0,1.0
1990-04-06,75.5,75.5,73.88,74.5,80200,2.65973744298833,2.65973744298833,2.60266757997322,2.62450913248517,2276578.09456441,0.0,1.0
1990-04-09,76.0,76.5,75.25,75.25,136100,2.67735159823991,2.69496575349149,2.65093036536254,2.65093036536254,3863370.05823213,0.0,1.0
1990-04-10,75.25,76.0,75.0,76.0,150100,2.65093036536254,2.67735159823991,2.64212328773675,2.67735159823991,4260777.70566233,0.0,1.0
1990-04-11,75.25,75.5,74.88,75.25,155100,2.65093036536254,2.65973744298833,2.63789589047637,2.65093036536254,4402709.00831597,0.0,1.0
1990-04-12,76.25,76.5,75.0,75.0,173100,2.6861586758657,2.69496575349149,2.64212328773675,2.64212328773675,4913661.69786907,0.0,1.0
1990-04-16,76.12,76.75,76.0,76.25,160700,2.68157899550029,2.70377283111728,2.67735159823991,2.6861586758657,4561672.06728804,0.0,1.0
1990-04-17,75.62,76.0,75.38,75.75,78600,2.66396484024871,2.67735159823991,2.65551004572795,2.66854452061412,2231160.07771525,0.0,1.0
1990-04-18,75.38,75.62,75.25,75.62,125200,2.65551004572795,2.66396484024871,2.65093036536254,2.66396484024871,3553959.81844719,0.0,1.0
1990-04-19,74.12,75.5,74.12,75.5,78300,2.61112237449397,2.65973744298833,2.61112237449397,2.65973744298833,2222644.19955603,0.0,1.0
1990-04-20,72.38,74.38,72.38,74.25,120800,2.54982511421848,2.62028173522479,2.54982511421848,2.61570205485938,3429060.27211199,0.0,1.0
1990-04-23,72.25,72.38,71.62,72.12,104700,2.54524543385307,2.54982511421848,2.52305159823608,2.54066575348766,2972041.47756726,0.0,1.0
1990-04-24,71.88,72.38,71.88,72.12,57000,2.5322109589669,2.54982511421848,2.5322109589669,2.54066575348766,1618016.85025152,0.0,1.0
1990-04-25,72.62,73.0,71.88,71.88,144400,2.55827990873924,2.57166666673044,2.5322109589669,2.5322109589669,4098976.02063717,0.0,1.0
1990-04-26,73.75,73.75,72.62,72.88,112800,2.59808789960781,2.59808789960781,2.55827990873924,2.56743926947006,3201970.18786615,0.0,1.0
1990-04-27,72.5,73.88,72.38,73.88,143500,2.55405251147886,2.60266757997322,2.54982511421848,2.60266757997322,4073428.38615952,0.0,1.0
1990-04-30,72.5,72.5,71.75,72.25,74500,2.55405251147886,2.55405251147886,2.52763127860149,2.54524543385307,2114776.40953926,0.0,1.0
1990-05-01,74.12,74.12,72.75,72.75,100400,2.61112237449397,2.61112237449397,2.56285958910465,2.56285958910465,2849980.55728513,0.0,1.0
1990-05-02,74.62,74.62,73.88,74.38,71600,2.62873652974555,2.62873652974555,2.60266757997322,2.62028173522479,2032456.25400015,0.0,1.0
1990-05-03,74.0,75.12,73.88,74.75,97100,2.6068949772336,2.64635068499713,2.60266757997322,2.63331621011096,2756305.89753372,0.0,1.0
1990-05-04,74.75,74.88,74.0,74.25,60700,2.63331621011096,2.63789589047637,2.6068949772336,2.61570205485938,1723046.01421521,0.0,1.0
1990-05-07,75.75,75.75,75.0,75.25,148200,2.66854452061412,2.66854452061412,2.64212328773675,2.65093036536254,4206843.81065394,0.0,1.0
1990-05-08,77.0,77.0,75.88,75.88,243100,2.71257990874307,2.71257990874307,2.67312420097953,2.67312420097953,6900699.93502005,0.0,1.0
1990-05-09,76.75,77.62,76.5,77.38,193900,2.70377283111728,2.73442146125502,2.69496575349149,2.72596666673426,5504095.91690822,0.0,1.0
1990-05-10,76.62,76.88,76.25,76.5,87100,2.69919315075187,2.70835251148269,2.6861586758657,2.69496575349149,2472443.29222644,0.0,1.0
1990-05-11,76.75,77.12,76.62,76.88,394300,2.70377283111728,2.71680730600344,2.69919315075187,2.70835251148269,11192702.5272662,0.0,1.0
1990-05-14,77.25,77.75,76.75,76.75,353900,2.72138698636885,2.73900114162043,2.70377283111728,2.70377283111728,10045897.6018248,0.0,1.0
1990-05-15,77.38,77.62,76.62,77.25,197100,2.72596666673426,2.73442146125502,2.69919315075187,2.72138698636885,5594931.95060657,0.0,1.0
1990-05-16,78.0,78.0,76.88,77.12,200300,2.74780821924622,2.74780821924622,2.70835251148269,2.71680730600344,5685767.98430489,0.0,1.0
1990-05-17,78.12,78.88,78.0,78.12,107400,2.7520356165066,2.778809132489,2.74780821924622,2.7520356165066,3048684.38100023,0.0,1.0
1990-05-18,79.0,79.0,77.88,78.12,148400,2.78303652974938,2.78303652974938,2.74358082198584,2.7520356165066,4212521.06276009,0.0,1.0
1990-05-21,78.38,79.0,78.25,78.75,164300,2.76119497723742,2.78303652974938,2.75661529687201,2.77422945212359,4663862.60519867,0.0,1.0
1990-05-22,78.12,79.25,77.75,78.62,193000,2.7520356165066,2.79184360737517,2.73900114162043,2.76964977175818,5478548.28243058,0.0,1.0
1990-05-23,78.12,78.38,78.0,78.12,101100,2.7520356165066,2.76119497723742,2.74780821924622,2.7520356165066,2869850.93965664,0.0,1.0
1990-05-24,78.25,78.62,78.0,78.38,80900,2.75661529687201,2.76964977175818,2.74780821924622,2.76119497723742,2296448.47693592,0.0,1.0
1990-05-25,77.88,78.12,77.75,78.0,59300,2.74358082198584,2.7520356165066,2.73900114162043,2.74780821924622,1683305.24947219,0.0,1.0
1990-05-29,78.75,78.88,78.0,78.0,210600,2.77422945212359,2.778809132489,2.74780821924622,2.74780821924622,5978146.46777139,0.0,1.0
1990-05-30,79.12,79.38,78.88,79.25,174000,2.78726392700976,2.79642328774058,2.778809132489,2.79184360737517,4939209.33234673,0.0,1.0
1990-05-31,80.62,80.62,79.25,79.25,180700,2.84010639276449,2.84010639276449,2.79184360737517,2.79184360737517,5129397.27790262,0.0,1.0
1990-06-01,82.0,82.0,80.75,80.75,222800,2.88872146125885,2.88872146125885,2.8446860731299,2.8446860731299,6324458.84624628,0.0,1.0
1990-06-04,82.62,82.62,81.62,81.75,177900,2.91056301377081,2.91056301377081,2.87533470326765,2.87991438363306,5049915.74841657,0.0,1.0
1990-06-05,82.0,82.75,81.75,82.62,130300,2.88872146125885,2.91514269413622,2.87991438363306,2.91056301377081,3698729.7471539,0.0,1.0
1990-06-06,81.38,81.88,81.0,81.75,77800,2.86687990874689,2.88449406399847,2.85349315075569,2.87991438363306,2208451.06929067,0.0,1.0
1990-06-07,80.75,81.38,79.62,81.12,157400,2.8446860731299,2.86687990874689,2.80487808226134,2.85772054801607,4467997.40753665,0.0,1.0
1990-06-08,79.88,80.88,79.75,80.75,107400,2.81403744299216,2.84926575349531,2.80945776262675,2.8446860731299,3048684.38100022,0.0,1.0
1990-06-11,81.75,81.75,79.62,79.88,151800,2.87991438363306,2.87991438363306,2.80487808226134,2.81403744299216,4309034.34856456,0.0,1.0
1990-06-12,83.0,83.12,81.62,82.0,124300,2.92394977176201,2.92817716902238,2.87533470326765,2.88872146125885,3528412.18396953,0.0,1.0
1990-06-13,83.0,83.12,82.62,82.75,145600,2.92394977176201,2.92817716902238,2.91056301377081,2.91514269413622,4133039.53327404,0.0,1.0
1990-06-14,84.25,84.25,83.12,83.25,203300,2.96798515989095,2.96798515989095,2.92817716902238,2.93275684938779,5770926.76589708,0.0,1.0
1990-06-15,85.0,85.0,83.75,84.25,285600,2.99440639276832,2.99440639276832,2.95037100463937,2.96798515989095,8107116.00757601,0.0,1.0
1990-06-18,83.75,85.38,83.62,85.25,113800,2.95037100463937,3.00779315075952,2.94579132427396,3.00321347039411,3230356.44839689,0.0,1.0
1990-06-19,84.38,84.62,83.25,83.75,218600,2.97256484025636,2.98101963477712,2.93275684938779,2.95037100463937,6205236.55201722,0.0,1.0
1990-06-20,84.0,84.38,83.75,84.0,104300,2.95917808226516,2.97256484025636,2.95037100463937,2.95917808226516,2960686.97335497,0.0,1.0
1990-06-21,85.12,85.12,83.75,84.0,147400,2.9986337900287,2.9986337900287,2.95037100463937,2.95917808226516,4184134.80222936,0.0,1.0
1990-06-22,85.0,86.38,85.0,85.0,248600,2.99440639276832,3.04302146126268,2.99440639276832,2.99440639276832,7056824.36793907,0.0,1.0
1990-06-25,84.12,84.62,83.75,84.5,173800,2.96340547952554,2.98101963477712,2.95037100463937,2.97679223751674,4933532.08024059,0.0,1.0
1990-06-26,85.88,85.88,84.12,84.38,149200,3.0254073060111,3.0254073060111,2.96340547952554,2.97256484025636,4235230.07118467,0.0,1.0
1990-06-27,86.38,86.38,85.75,86.0,214700,3.04302146126268,3.04302146126268,3.02082762564569,3.02963470327148,6094530.13594737,0.0,1.0
1990-06-28,90.25,90.25,86.62,87.0,483400,3.17935502290989,3.17935502290989,3.05147625578343,3.06486301377463,13721918.3405541,0.0,1.0
1990-06-29,89.88,90.0,89.25,90.0,189900,3.16632054802372,3.1705479452841,3.14412671240673,3.1705479452841,5390550.87478532,0.0,1.0
1990-07-02,89.5,90.0,89.12,90.0,410900,3.15293379003252,3.1705479452841,3.13954703204133,3.1705479452841,11663914.4520763,0.0,1.0
1990-07-03,90.0,90.0,88.88,88.88,138200,3.19309406400612,3.19309406400612,3.15335778232071,3.15335778232071,3895281.42631509,0.64,1.0
1990-07-05,88.62,89.88,88.38,89.88,124700,3.14413328835803,3.18883660525411,3.13561837085401,3.18883660525411,3514772.74863597,0.0,1.0
1990-07-06,90.5,90.62,88.75,88.88,182400,3.21083347547282,3.21509093422483,3.14874553533937,3.15335778232071,5141095.02286449,0.0,1.0
1990-07-09,91.38,91.75,90.5,90.5,243500,3.24205483965422,3.25518200413957,3.21083347547282,3.21083347547282,6863249.11221217,0.0,1.0
1990-07-10,91.62,91.88,91.5,91.62,138300,3.25056975715823,3.25979425112092,3.24631229840622,3.25056975715823,3898100.00911271,0.0,1.0
1990-07-11,94.0,95.0,92.12,92.5,248200,3.33500935573973,3.37048817867313,3.26830916862493,3.28179112133963,6995722.50370046,0.0,1.0
1990-07-12,94.12,94.12,92.88,94.0,393000,3.33926681449174,3.33926681449174,3.29527307405432,3.33500935573973,11077030.3946587,0.0,1.0
1990-07-13,93.88,94.62,93.75,94.38,267700,3.33075189698772,3.35700622595844,3.32613965000638,3.34849130845442,7545346.14923696,0.0,1.0
1990-07-16,93.5,94.38,93.25,94.12,132500,3.31726994427303,3.34849130845442,3.30840023853968,3.33926681449174,3734622.20685057,0.0,1.0
1990-07-17,92.75,93.5,91.5,93.5,145700,3.29066082707298,3.31726994427303,3.24631229840622,3.31726994427303,4106675.13613681,0.0,1.0
1990-07-18,91.5,92.5,90.12,92.5,143300,3.24631229840622,3.28179112133963,3.19735152275813,3.28179112133963,4039029.14899387,0.0,1.0
1990-07-19,90.5,91.25,90.25,91.0,121500,3.21083347547282,3.23744259267287,3.20196376973947,3.22857288693952,3424578.09911204,0.0,1.0
1990-07-20,89.38,90.62,89.25,90.62,165600,3.17109719378741,3.21509093422483,3.16648494680607,3.21509093422483,4667573.11286381,0.0,1.0
1990-07-23,87.88,89.25,87.25,89.25,273300,3.11787895938731,3.16648494680607,3.09552730093927,3.16648494680607,7703186.78590386,0.0,1.0
1990-07-24,90.0,90.0,87.88,88.0,190800,3.19309406400612,3.19309406400612,3.11787895938731,3.12213641813932,5377855.97786483,0.0,1.0
1990-07-25,92.62,92.62,90.12,90.12,209000,3.28604858009163,3.28604858009163,3.19735152275813,3.19735152275813,5890838.04703223,0.0,1.0
1990-07-26,93.62,93.75,92.5,92.62,232000,3.32152740302504,3.32613965000638,3.28179112133963,3.28604858009163,6539112.09048552,0.0,1.0
1990-07-27,92.75,94.0,92.38,93.5,197500,3.29066082707298,3.33500935573973,3.27753366258762,3.31726994427303,5566701.02530556,0.0,1.0
1990-07-30,92.25,92.5,91.0,92.5,132400,3.27292141560628,3.28179112133963,3.22857288693952,3.28179112133963,3731803.62405294,0.0,1.0
1990-07-31,92.25,92.62,91.75,92.12,106700,3.27292141560628,3.28604858009163,3.25518200413957,3.26830916862493,3007427.84506381,0.0,1.0
1990-08-01,93.25,93.25,91.88,92.0,141700,3.30840023853968,3.30840023853968,3.25979425112092,3.26405170987293,3993931.82423189,0.0,1.0
1990-08-02,91.5,93.25,91.38,92.5,242500,3.24631229840622,3.30840023853968,3.24205483965422,3.28179112133963,6835063.28423596,0.0,1.0
1990-08-03,89.38,91.25,86.0,91.25,310900,3.17109719378741,3.23744259267287,3.05117877227252,3.23744259267287,8762973.91781014,0.0,1.0
1990-08-06,85.0,86.25,84.5,85.0,311600,3.01569994933912,3.06004847800587,2.99796053787242,3.01569994933912,8782703.99739348,0.0,1.0
1990-08-07,84.0,86.12,83.5,85.0,304700,2.98022112640571,3.05543623102453,2.96248171493901,3.01569994933912,8588221.78435751,0.0,1.0
1990-08-08,85.62,86.0,84.0,84.12,169000,3.03769681955782,3.05117877227252,2.98022112640571,2.98447858515772,4763404.927983,0.0,1.0
1990-08-09,88.0,88.25,85.5,85.75,184100,3.12213641813932,3.13100612387267,3.03343936080582,3.04230906653917,5189010.93042407,0.0,1.0
1990-08-10,87.38,88.12,87.0,88.12,232200,3.10013954792061,3.12639387689133,3.08665759520592,3.12639387689133,6544749.25608077,0.0,1.0
1990-08-13,88.12,88.12,86.62,87.38,129600,3.12639387689133,3.12639387689133,3.07317564249123,3.10013954792061,3652883.3057195,0.0,1.0
1990-08-14,88.75,89.25,87.75,87.88,139300,3.14874553533937,3.16648494680607,3.11326671240597,3.11787895938731,3926285.83708894,0.0,1.0
1990-08-15,89.12,90.12,88.88,88.88,217500,3.16187269982473,3.19735152275813,3.15335778232071,3.15335778232071,6130417.58483018,0.0,1.0
1990-08-16,87.0,88.5,86.75,88.5,107900,3.08665759520592,3.13987582960602,3.07778788947257,3.13987582960602,3041250.83863529,0.0,1.0
1990-08-17,85.0,86.0,82.12,85.88,225700,3.01569994933912,3.05117877227252,2.91352093929092,3.04692131352051,6361541.37423526,0.0,1.0
1990-08-20,83.38,84.88,82.62,84.5,123100,2.95822425618701,3.01144249058711,2.93126035075762,2.99796053787242,3469675.423874,0.0,1.0
1990-08-21,81.25,82.0,79.5,81.75,238400,2.88265436333886,2.90926348053891,2.82056642320541,2.90039377480556,6719501.3895334,0.0,1.0
1990-08-22,78.0,81.0,78.0,81.0,172500,2.76734818880531,2.87378465760551,2.76734818880531,2.87378465760551,4862055.32589979,0.0,1.0
1990-08-23,78.12,78.12,75.88,76.0,276000,2.77160564755731,2.77160564755731,2.6921330841865,2.6963905429385,7779288.52143969,0.0,1.0
1990-08-24,80.12,80.38,78.5,79.5,213100,2.84256329342412,2.8517877873868,2.78508760027201,2.82056642320541,6006399.94173476,0.0,1.0
1990-08-27,84.5,85.5,83.0,83.0,306400,2.99796053787242,3.03343936080582,2.94474230347231,2.94474230347231,8636137.69191708,0.0,1.0
1990-08-28,85.0,86.25,84.12,84.38,108600,3.01569994933912,3.06004847800587,2.98447858515772,2.99370307912041,3060980.91821865,0.0,1.0
1990-08-29,86.88,87.38,84.75,85.0,217300,3.08240013645391,3.10013954792061,3.00683024360577,3.01569994933912,6124780.41923493,0.0,1.0
1990-08-30,85.5,87.25,85.12,87.25,162900,3.03343936080582,3.09552730093927,3.01995740809112,3.09552730093927,4591471.37732798,0.0,1.0
1990-08-31,87.0,87.0,84.25,85.25,100400,3.08665759520592,3.08665759520592,2.98909083213906,3.02456965507247,2829857.12881356,0.0,1.0
1990-09-04,86.25,87.75,85.88,87.75,83500,3.06004847800587,3.11326671240597,3.04692131352051,3.11326671240597,2353516.63601526,0.0,1.0
1990-09-05,86.75,87.25,85.62,86.0,80500,3.07778788947257,3.09552730093927,3.03769681955782,3.05117877227252,2268959.15208657,0.0,1.0
1990-09-06,85.0,86.62,84.62,86.5,113500,3.01569994933912,3.07317564249123,3.00221799662442,3.06891818373922,3199091.47530218,0.0,1.0
1990-09-07,85.25,86.38,84.38,84.62,152600,3.02456965507247,3.06466072498721,2.99370307912041,3.00221799662442,4301157.3491728,0.0,1.0
1990-09-10,84.5,86.0,84.5,85.5,100400,2.99796053787242,3.05117877227252,2.99796053787242,3.03343936080582,2829857.12881356,0.0,1.0
1990-09-11,85.0,85.5,84.25,84.5,58700,3.01569994933912,3.03343936080582,2.98909083213906,2.99796053787242,1654508.10220474,0.0,1.0
1990-09-12,85.5,85.75,85.25,85.25,75900,3.03343936080582,3.04230906653917,3.02456965507247,3.02456965507247,2139304.34339591,0.0,1.0
1990-09-13,84.62,85.25,84.5,85.25,78300,3.00221799662442,3.02456965507247,2.99796053787242,3.02456965507247,2206950.33053887,0.0,1.0
1990-09-14,84.0,84.25,83.25,84.25,104400,2.98022112640571,2.98909083213906,2.95361200920566,2.98909083213906,2942600.44071849,0.0,1.0
1990-09-17,85.25,85.5,83.25,83.5,212900,3.02456965507247,3.03343936080582,2.95361200920566,2.96248171493901,6000762.77613951,0.0,1.0
1990-09-18,84.88,85.12,84.12,84.5,185000,3.01144249058711,3.01995740809112,2.98447858515772,2.99796053787242,5214378.17560268,0.0,1.0
1990-09-19,84.88,85.38,84.25,84.25,166100,3.01144249058711,3.02918190205381,2.98909083213906,2.98909083213906,4681666.02685192,0.0,1.0
1990-09-20,83.25,84.88,83.25,84.75,166400,2.95361200920566,3.01144249058711,2.95361200920566,3.00683024360577,4690121.7752448,0.0,1.0
1990-09-21,82.62,83.88,82.12,83.88,313700,2.93126035075762,2.97596366765371,2.91352093929092,2.97596366765371,8841894.23614358,0.0,1.0
1990-09-24,81.5,82.62,81.0,82.62,298300,2.89152406907221,2.93126035075762,2.87378465760551,2.93126035075762,8407832.48530963,0.0,1.0
1990-09-25,82.5,82.5,81.25,81.88,224900,2.92700289200561,2.92700289200561,2.88265436333886,2.9050060217869,6338992.71185429,0.0,1.0
1990-09-26,81.62,82.75,81.0,82.62,187200,2.89578152782422,2.93587259773896,2.87378465760551,2.93126035075762,5276386.99715039,0.0,1.0
1990-09-27,80.25,82.12,79.62,81.5,173000,2.84717554040546,2.91352093929092,2.82482388195742,2.89152406907221,4876148.23988791,0.0,1.0
1990-09-28,81.5,81.5,79.5,79.75,208600,2.89152406907221,2.89152406907221,2.82056642320541,2.82943612893876,5879563.71584173,0.0,1.0
1990-10-01,85.38,85.88,82.12,82.25,296500,3.02918190205381,3.04692131352051,2.91352093929092,2.91813318627226,8357097.9949524,0.0,1.0
1990-10-02,86.25,86.88,86.0,86.62,238300,3.06004847800587,3.08240013645391,3.05117877227252,3.07317564249123,6716682.80673577,0.0,1.0
1990-10-03,84.12,85.88,83.62,85.62,117200,3.0071850318351,3.07010283563954,2.98931065575429,3.06080816007752,3278436.11072503,0.64,1.0
1990-10-04,84.0,84.0,83.12,83.5,179400,3.00289518157571,3.00289518157571,2.97143627967348,2.9850208054949,5018356.98177534,0.0,1.0
1990-10-05,83.38,83.62,82.12,82.75,220400,2.9807309552355,2.98931065575429,2.93568752751187,2.95820924137369,6165250.16044197,0.0,1.0
1990-10-08,83.25,84.25,83.25,84.25,141500,2.97608361745449,3.01183236961611,2.97608361745449,3.01183236961611,3958180.11661769,0.0,1.0
1990-10-09,80.5,83.0,80.5,83.0,156300,2.87777454901005,2.96714642941409,2.87777454901005,2.96714642941409,4372180.58111197,0.0,1.0
1990-10-10,80.25,81.75,79.75,79.75,162400,2.86883736096965,2.92246048921207,2.85096298488884,2.85096298488884,4542815.90769407,0.0,1.0
1990-10-11,79.12,80.62,79.0,80.25,136300,2.82844127102702,2.88206439926944,2.82415142076763,2.86883736096965,3812720.49395753,0.0,1.0
1990-10-12,80.75,81.0,79.25,79.75,187900,2.88671173705045,2.89564892509086,2.83308860880803,2.85096298488884,5256127.518816,0.0,1.0
1990-10-15,83.38,83.62,80.88,81.0,155100,2.9807309552355,2.98931065575429,2.89135907483146,2.89564892509086,4338612.97588271,0.0,1.0
1990-10-16,82.62,84.12,82.5,83.62,76300,2.95356190359268,3.0071850318351,2.94927205333328,2.98931065575429,2134340.2324942,0.0,1.0
1990-10-17,81.12,82.75,81.0,82.38,233600,2.89993877535025,2.95820924137369,2.89564892509086,2.94498220307389,6534493.8179639,0.0,1.0
1990-10-18,84.0,84.0,81.12,81.12,290700,3.00289518157571,3.00289518157571,2.89993877535025,2.89993877535025,8131752.36678981,0.0,1.0
1990-10-19,86.88,88.0,85.62,86.0,305000,3.10585158780116,3.14589019022217,3.06080816007752,3.07439268589894,8531766.32910524,0.0,1.0
1990-10-22,88.38,89.0,86.5,86.75,235800,3.15947471604358,3.18163894238378,3.09226706197974,3.10120425002015,6596034.42755088,0.0,1.0
1990-10-23,88.0,89.25,87.62,88.62,257700,3.14589019022217,3.19057613042419,3.13230566440075,3.16805441656237,7208643.22298499,0.0,1.0
1990-10-24,90.25,90.5,87.5,87.75,222100,3.2263248825858,3.23526207062621,3.12801581414136,3.13695300218176,6212804.26785009,0.0,1.0
1990-10-25,90.0,90.62,89.5,90.25,208500,3.2173876945454,3.2395519208856,3.19951331846459,3.2263248825858,5832371.40858506,0.0,1.0
1990-10-26,86.88,89.62,86.62,89.5,117300,3.10585158780116,3.20380316872398,3.09655691223914,3.19951331846459,3281233.4111608,0.0,1.0
1990-10-29,85.25,87.0,84.75,86.62,153400,3.04758112177772,3.11014143806055,3.02970674569692,3.09655691223914,4291058.86847458,0.0,1.0
1990-10-30,86.62,86.88,84.38,85.12,114000,3.09655691223914,3.10585158780116,3.01647970739712,3.04293378399671,3188922.49678032,0.0,1.0
1990-10-31,83.12,85.62,83.0,85.62,303900,2.97143627967348,3.06080816007752,2.96714642941409,3.06080816007752,8500996.02431177,0.0,1.0
1990-11-01,84.5,84.5,82.5,83.38,167000,3.02076955765651,3.02076955765651,2.94927205333328,2.9807309552355,4671491.7277396,0.0,1.0
1990-11-02,86.0,86.0,84.5,84.5,114200,3.07439268589894,3.07439268589894,3.02076955765651,3.02076955765651,3194517.09765186,0.0,1.0
1990-11-05,87.0,88.0,86.0,86.25,141300,3.11014143806055,3.14589019022217,3.07439268589894,3.08332987393934,3952585.51574614,0.0,1.0
1990-11-06,86.5,88.0,86.38,88.0,144500,3.09226706197974,3.14589019022217,3.08797721172035,3.14589019022217,4042099.12969085,0.0,1.0
1990-11-07,84.38,86.62,84.38,86.5,112100,3.01647970739712,3.09655691223914,3.01647970739712,3.09226706197974,3135773.78850065,0.0,1.0
1990-11-08,42.0,43.38,41.63,41.63,109050,3.00289518157571,3.10156173754176,2.97644110497611,2.97644110497611,1525228.0626048,0.0,2.0
1990-11-09,43.63,43.75,42.0,42.0,227600,3.11943611362257,3.12801581414136,3.00289518157571,3.00289518157571,3183327.89590878,0.0,1.0
1990-11-12,44.75,44.75,43.63,43.88,224600,3.19951331846459,3.19951331846459,3.11943611362257,3.13731048970338,3141368.3893722,0.0,1.0
1990-11-13,44.5,44.88,44.0,44.5,180600,3.18163894238378,3.20880799402661,3.14589019022217,3.18163894238378,2525962.29350231,0.0,1.0
1990-11-14,45.0,45.5,44.25,44.25,248700,3.2173876945454,3.25313644670701,3.16376456630298,3.16376456630298,3478443.09188275,0.0,1.0
1990-11-15,44.63,45.13,43.75,45.0,177500,3.1909336179458,3.22668237010742,3.12801581414136,3.2173876945454,2482604.13674784,0.0,1.0
1990-11-16,44.38,45.0,44.25,44.75,149200,3.173059241865,3.2173876945454,3.16376456630298,3.19951331846459,2086786.12508607,0.0,1.0
1990-11-19,44.63,45.38,44.38,44.63,193900,3.1909336179458,3.24455674618823,3.173059241865,3.1909336179458,2711982.77248116,0.0,1.0
1990-11-20,44.38,44.63,43.63,44.38,210700,3.173059241865,3.1909336179458,3.11943611362257,3.173059241865,2946956.00908602,0.0,1.0
1990-11-21,44.13,44.38,43.0,44.25,165000,3.15518486578419,3.173059241865,3.07439268589894,3.16376456630298,2307772.85951207,0.0,1.0
1990-11-23,44.38,44.38,43.88,44.13,108800,3.173059241865,3.173059241865,3.13731048970338,3.15518486578419,1521731.43706008,0.0,1.0
1990-11-26,44.13,44.25,43.63,43.88,154500,3.15518486578419,3.16376456630298,3.11943611362257,3.13731048970338,2160914.58663403,0.0,1.0
1990-11-27,44.13,44.25,43.75,44.25,299200,3.15518486578419,3.16376456630298,3.12801581414136,3.16376456630298,4184761.45191523,0.0,1.0
1990-11-28,45.25,45.5,44.75,45.0,446100,3.23526207062621,3.25313644670701,3.19951331846459,3.2173876945454,6239378.62198992,0.0,1.0
1990-11-29,45.25,45.38,44.75,45.0,726400,3.23526207062621,3.24455674618823,3.19951331846459,3.2173876945454,10159795.1827247,0.0,1.0
1990-11-30,47.38,47.38,45.0,45.38,364700,3.38755175483469,3.38755175483469,3.2173876945454,3.24455674618823,5100877.34463063,0.0,1.0
1990-12-03,47.38,47.5,46.63,47.13,219800,3.38755175483469,3.39613145535348,3.33392862659227,3.36967737875388,3074233.17891366,0.0,1.0
1990-12-04,47.25,47.38,46.5,47.38,195900,3.37825707927267,3.38755175483469,3.32463395103025,3.38755175483469,2739955.77683888,0.0,1.0
1990-12-05,47.5,47.88,47.0,47.0,198400,3.39613145535348,3.4233005069963,3.36038270319186,3.36038270319186,2774922.03228603,0.0,1.0
1990-12-06,47.38,51.13,47.0,51.13,342700,3.38755175483469,3.65566739604681,3.36038270319186,3.65566739604681,4793174.29669569,0.0,1.0
1990-12-07,47.0,47.38,46.63,47.13,235200,3.36038270319186,3.38755175483469,3.33392862659227,3.36967737875388,3289625.31246812,0.0,1.0
1990-12-10,46.75,47.0,46.25,47.0,150500,3.34250832711105,3.36038270319186,3.30675957494944,3.36038270319186,2104968.57791859,0.0,1.0
1990-12-11,46.63,47.0,46.5,46.75,138600,3.33392862659227,3.36038270319186,3.32463395103025,3.34250832711105,1938529.20199014,0.0,1.0
1990-12-12,49.25,49.5,46.75,46.75,417600,3.52125208791913,3.53912646399994,3.34250832711105,3.34250832711105,5840763.30989238,0.0,1.0
1990-12-13,48.88,49.38,48.63,49.0,278200,3.49479801131954,3.53054676348115,3.47692363523873,3.50337771183832,3891044.90615914,0.0,1.0
1990-12-14,48.5,48.63,47.5,48.63,292800,3.46762895967671,3.47692363523873,3.39613145535348,3.47692363523873,4095247.83797052,0.0,1.0
1990-12-17,48.0,48.25,47.75,48.0,171400,3.43188020751509,3.4497545835959,3.41400583143428,3.43188020751509,2397286.47345679,0.0,1.0
1990-12-18,48.25,48.63,47.5,48.0,311200,3.4497545835959,3.47692363523873,3.39613145535348,3.43188020751509,4352599.47806156,0.0,1.0
1990-12-19,48.25,48.5,47.75,48.25,195400,3.4497545835959,3.46762895967671,3.41400583143428,3.4497545835959,2732962.52574945,0.0,1.0
1990-12-20,49.88,49.88,47.5,47.75,210400,3.56629551564277,3.56629551564277,3.39613145535348,3.41400583143428,2942760.05843237,0.0,1.0
1990-12-21,48.88,52.0,48.38,52.0,515700,3.49479801131954,3.71787022480802,3.45904925915792,3.71787022480802,7212839.17363864,0.0,1.0
1990-12-24,48.5,48.63,48.13,48.63,65100,3.46762895967671,3.47692363523873,3.44117488307711,3.47692363523873,910521.291843855,0.0,1.0
1990-12-26,48.0,48.5,47.5,48.25,285700,3.43188020751509,3.46762895967671,3.39613145535348,3.4497545835959,3995943.67250061,0.0,1.0
1990-12-27,47.38,47.88,46.38,47.75,385800,3.38755175483469,3.4233005069963,3.31605425051146,3.41400583143428,5395992.5406046,0.0,1.0
1990-12-28,48.0,48.0,47.0,47.13,152900,3.43188020751509,3.43188020751509,3.36038270319186,3.36967737875388,2138536.18314786,0.0,1.0
1990-12-31,49.0,49.0,47.88,48.0,151000,3.50337771183832,3.50337771183832,3.4233005069963,3.43188020751509,2111961.82900802,0.0,1.0
1991-01-02,47.25,48.38,47.25,48.38,444600,3.37825707927267,3.45904925915792,3.37825707927267,3.45904925915792,6218398.86872163,0.0,1.0
1991-01-03,46.0,47.25,45.75,47.25,705600,3.28888519886863,3.37825707927267,3.27101082278782,3.37825707927267,9868875.93740437,0.0,1.0
1991-01-04,44.88,45.38,43.75,45.38,468400,3.23168719541004,3.2676908406352,3.15031895720119,3.2676908406352,6504896.89406116,0.32,1.0
1991-01-07,43.88,44.88,43.75,44.88,247500,3.15967990495973,3.23168719541004,3.15031895720119,3.23168719541004,3437151.96686622,0.0,1.0
1991-01-08,45.0,45.13,43.88,43.88,164600,3.24032807026408,3.24968901802262,3.15967990495973,3.15967990495973,2285879.65149972,0.0,1.0
1991-01-09,44.38,46.13,44.25,45.0,446700,3.19568355018489,3.32169630847294,3.18632260242635,3.24032807026408,6203538.51959248,0.0,1.0
1991-01-10,44.75,44.88,43.5,44.38,389600,3.2223262476515,3.23168719541004,3.13231713458861,3.19568355018489,5410563.25774173,0.0,1.0
1991-01-11,45.63,45.63,44.88,44.88,214600,3.28569266324778,3.28569266324778,3.23168719541004,3.23168719541004,2980253.78622016,0.0,1.0
1991-01-14,44.38,44.75,44.0,44.75,117600,3.19568355018489,3.2223262476515,3.16832077981377,3.2223262476515,1633167.96486249,0.0,1.0
1991-01-15,44.75,45.0,44.25,44.38,162600,3.2223262476515,3.24032807026408,3.18632260242635,3.19568355018489,2258104.6861109,0.0,1.0
1991-01-16,45.88,45.88,44.38,44.75,436900,3.30369448586036,3.30369448586036,3.19568355018489,3.2223262476515,6067441.18918727,0.0,1.0
1991-01-17,47.75,48.0,46.63,46.63,474400,3.43834811900244,3.45634994161502,3.35769995369809,3.35769995369809,6588221.79022761,0.0,1.0
1991-01-18,48.13,48.13,47.5,47.75,396000,3.46571088937356,3.46571088937356,3.42034629638986,3.43834811900244,5499443.14698595,0.0,1.0
1991-01-21,47.13,47.5,47.0,47.5,237900,3.39370359892325,3.42034629638986,3.38434265116471,3.42034629638986,3303832.13299989,0.0,1.0
1991-01-22,46.13,46.25,45.5,46.25,474700,3.32169630847294,3.33033718332697,3.27633171548924,3.33033718332697,6592388.03503592,0.0,1.0
1991-01-23,45.13,45.75,44.63,45.75,398600,3.24968901802262,3.29433353810182,3.21368537279747,3.29433353810182,5535550.60199141,0.0,1.0
1991-01-24,46.13,47.0,45.25,45.25,273200,3.32169630847294,3.38434265116471,3.25832989287666,3.25832989287666,3794060.27211252,0.0,1.0
1991-01-25,45.88,46.38,45.5,46.13,257600,3.30369448586036,3.33969813108551,3.27633171548924,3.32169630847294,3577415.54207974,0.0,1.0
1991-01-28,45.75,46.0,45.63,45.88,119300,3.29433353810182,3.31233536071439,3.28569266324778,3.30369448586036,1656776.68544299,0.0,1.0
1991-01-29,45.5,46.0,45.38,45.75,269900,3.27633171548924,3.31233536071439,3.2676908406352,3.29433353810182,3748231.57922097,0.0,1.0
1991-01-30,45.88,46.0,45.5,45.5,292000,3.30369448586036,3.31233536071439,3.27633171548924,3.27633171548924,4055144.94676741,0.0,1.0
1991-01-31,47.13,47.25,45.88,45.88,347100,3.39370359892325,3.40234447377729,3.30369448586036,3.30369448586036,4820345.24322935,0.0,1.0
1991-02-01,46.88,47.63,45.88,47.13,332300,3.37570177631067,3.42970724414841,3.30369448586036,3.39370359892325,4614810.4993521,0.0,1.0
1991-02-04,47.0,48.0,47.0,47.0,328900,3.38434265116471,3.45634994161502,3.38434265116471,3.38434265116471,4567593.0581911,0.0,1.0
1991-02-05,47.13,48.5,45.88,47.0,421500,3.39370359892325,3.49235358684018,3.30369448586036,3.38434265116471,5853573.95569337,0.0,1.0
1991-02-06,48.5,48.5,46.63,47.13,488700,3.49235358684018,3.49235358684018,3.35769995369809,3.39370359892325,6786812.79275765,0.0,1.0
1991-02-07,48.88,49.5,48.5,48.5,503300,3.5197163572113,3.56436087729049,3.49235358684018,3.49235358684018,6989570.04009602,0.0,1.0
1991-02-08,49.0,49.38,48.13,48.88,372700,3.52835723206533,3.55572000243645,3.46571088937356,3.5197163572113,5175864.80020622,0.0,1.0
1991-02-11,49.25,49.5,48.75,49.0,454100,3.54635905467791,3.56436087729049,3.51035540945276,3.52835723206533,6306305.89153111,0.0,1.0
1991-02-12,50.0,50.25,48.75,49.25,525900,3.60036452251565,3.61836634512823,3.51035540945276,3.54635905467791,7303427.14898966,0.0,1.0
1991-02-13,50.38,50.75,49.25,50.0,341400,3.62772729288677,3.65436999035338,3.54635905467791,3.60036452251565,4741186.59187121,0.0,1.0
1991-02-14,51.0,52.0,50.5,50.5,530800,3.67237181296596,3.74437910341627,3.6363681677408,3.6363681677408,7371475.81419227,0.0,1.0
1991-02-15,51.63,52.5,51.0,51.0,257000,3.71773640594966,3.78038274864143,3.67237181296596,3.67237181296596,3569083.0524631,0.0,1.0
1991-02-19,52.75,53.38,51.75,51.75,374400,3.79838457125401,3.8437491642377,3.72637728080369,3.72637728080369,5199473.52078671,0.0,1.0
1991-02-20,52.38,52.88,52.0,52.75,249900,3.77174187378739,3.80774551901255,3.74437910341627,3.79838457125401,3470481.9253328,0.0,1.0
1991-02-21,52.0,52.5,51.75,52.38,246600,3.74437910341627,3.78038274864143,3.72637728080369,3.77174187378739,3424653.23244125,0.0,1.0
1991-02-22,53.25,54.75,52.63,52.63,360000,3.83438821647916,3.94239915215463,3.78974369639997,3.78974369639997,4999493.76998723,0.0,1.0
1991-02-25,54.63,55.63,54.25,54.25,367900,3.9337582773006,4.00576556775091,3.90639550692948,3.90639550692948,5109204.88327305,0.0,1.0
1991-02-26,53.63,54.5,53.5,54.5,365000,3.86175098685028,3.92439732954205,3.85239003909174,3.92439732954205,5068931.18345927,0.0,1.0
1991-02-27,53.25,53.88,53.0,53.63,124100,3.83438821647916,3.87975280946286,3.81638639386659,3.86175098685028,1723436.60237615,0.0,1.0
1991-02-28,53.88,53.88,53.0,53.25,172900,3.87975280946286,3.87975280946286,3.81638639386659,3.83438821647916,2401145.75786331,0.0,1.0
1991-03-01,52.75,53.5,52.63,53.38,411400,3.79838457125401,3.85239003909174,3.78974369639997,3.8437491642377,5713310.38047984,0.0,1.0
1991-03-04,52.5,53.13,52.13,52.25,324900,3.78038274864143,3.82574734162513,3.75374005117481,3.76238092602885,4512043.12741347,0.0,1.0
1991-03-05,55.38,56.5,52.13,52.13,359500,3.98776374513833,4.06841191044268,3.75374005117481,3.75374005117481,4992550.02864002,0.0,1.0
1991-03-06,54.88,56.0,54.0,55.75,446900,3.95176009991317,4.03240826521752,3.8883936843169,4.01440644260495,6206316.01613137,0.0,1.0
1991-03-07,54.25,54.88,54.13,54.5,234500,3.90639550692948,3.95176009991317,3.89775463207544,3.92439732954205,3256614.6918389,0.0,1.0
1991-03-08,54.38,54.88,54.13,54.5,255200,3.91575645468802,3.95176009991317,3.89775463207544,3.92439732954205,3544085.58361316,0.0,1.0
1991-03-11,54.75,56.25,54.25,54.75,232000,3.94239915215463,4.0504100878301,3.90639550692948,3.94239915215463,3221895.98510288,0.0,1.0
1991-03-12,53.38,56.0,53.38,54.75,405500,3.8437491642377,4.03240826521752,3.8437491642377,3.94239915215463,5631374.23258284,0.0,1.0
1991-03-13,54.63,54.75,53.38,53.88,291600,3.9337582773006,3.94239915215463,3.8437491642377,3.87975280946286,4049589.95368965,0.0,1.0
1991-03-14,54.75,55.75,54.5,55.0,308700,3.94239915215463,4.01440644260495,3.92439732954205,3.96040097476721,4287065.90776405,0.0,1.0
1991-03-15,55.25,55.38,54.63,55.38,365700,3.97840279737979,3.98776374513833,3.9337582773006,3.98776374513833,5078652.42134535,0.0,1.0
1991-03-18,54.88,55.38,54.63,55.0,252000,3.95176009991317,3.98776374513833,3.9337582773006,3.96040097476721,3499645.63899106,0.0,1.0
1991-03-19,54.88,55.13,54.25,54.38,193600,3.95176009991317,3.96976192252575,3.90639550692948,3.91575645468802,2688616.64963758,0.0,1.0
1991-03-20,56.25,56.38,54.5,54.88,311800,4.0504100878301,4.05977103558864,3.92439732954205,3.95176009991317,4330117.10411671,0.0,1.0
1991-03-21,57.0,57.75,56.75,56.75,349200,4.10441555566784,4.15842102350557,4.08641373305526,4.08641373305526,4849508.9568876,0.0,1.0
1991-03-22,56.63,57.5,56.5,57.0,229900,4.07777285820122,4.14041920089299,4.06841191044268,4.10441555566784,3192732.27144462,0.0,1.0
1991-03-25,57.13,57.38,56.25,56.5,183600,4.11377650342638,4.13177832603896,4.0504100878301,4.06841191044268,2549741.82269348,0.0,1.0
1991-03-26,60.88,60.88,56.75,56.88,338100,4.38380384261505,4.38380384261505,4.08641373305526,4.0957746808138,4695357.89897967,0.0,1.0
1991-03-27,58.75,60.75,57.88,60.63,307500,4.23042831395589,4.37444289485651,4.16778197126411,4.36580202000247,4270400.92853075,0.0,1.0
1991-03-28,57.75,59.0,57.25,58.38,273500,4.15842102350557,4.24843013656846,4.12241737828042,4.20378561648927,3798226.51692085,0.0,1.0
1991-04-01,56.0,57.63,56.0,57.63,212800,4.03240826521752,4.14978014865153,4.03240826521752,4.14978014865153,2955256.31737023,0.0,1.0
1991-04-02,58.63,59.13,56.25,56.25,255400,4.22178743910185,4.257791084327,4.0504100878301,4.0504100878301,3546863.08015205,0.0,1.0
1991-04-03,58.63,59.38,58.38,59.25,309600,4.22178743910185,4.27579290693958,4.20378561648927,4.26643195918104,4299564.64218901,0.0,1.0
1991-04-04,58.5,59.25,58.0,58.63,185400,4.23546882428741,4.28976970665007,4.19926823604563,4.24488097723027,2560731.86935209,0.32,1.0
1991-04-05,57.25,58.63,57.0,58.63,203500,4.14496735368298,4.24488097723027,4.12686705956209,4.24488097723027,2810727.80697492,0.0,1.0
1991-04-08,57.5,57.88,56.63,57.5,140000,4.16306764780386,4.19058009486761,4.10007862426318,4.16306764780386,1933670.2357567,0.0,1.0
1991-04-09,55.5,57.25,55.5,56.88,226300,4.01826529483677,4.14496735368298,4.01826529483677,4.11817891838406,3125639.81679816,0.0,1.0
1991-04-10,56.75,56.75,55.88,55.88,202000,4.1087667654412,4.1087667654412,4.04577774190052,4.04577774190052,2790009.91159182,0.0,1.0
1991-04-11,57.0,57.88,56.63,57.0,173800,4.12686705956209,4.19058009486761,4.10007862426318,4.12686705956209,2400513.47838939,0.0,1.0
1991-04-12,56.5,58.0,55.88,57.5,254700,4.09066647132032,4.19926823604563,4.04577774190052,4.16306764780386,3517898.63605166,0.0,1.0
1991-04-15,57.0,57.38,56.63,56.75,95200,4.12686705956209,4.15437950662584,4.10007862426318,4.1087667654412,1314895.76031456,0.0,1.0
1991-04-16,59.13,59.25,56.63,57.0,276200,4.28108156547204,4.28976970665007,4.10007862426318,4.12686705956209,3814855.13654287,0.0,1.0
1991-04-17,58.75,59.88,58.38,59.13,316800,4.25356911840829,4.3353824478347,4.22678068310938,4.28108156547204,4375619.50491232,0.0,1.0
1991-04-18,57.5,58.38,57.25,58.0,143600,4.16306764780386,4.22678068310938,4.14496735368298,4.19926823604563,1983393.18467616,0.0,1.0
1991-04-19,56.13,57.0,56.0,57.0,195200,4.06387803602141,4.12686705956209,4.05446588307854,4.12686705956209,2696088.78585506,0.0,1.0
1991-04-22,57.38,57.5,55.75,56.13,270200,4.15437950662584,4.16306764780386,4.03636558895766,4.06387803602141,3731983.55501044,0.0,1.0
1991-04-23,56.5,58.38,56.13,58.0,170600,4.09066647132032,4.22678068310938,4.06387803602141,4.19926823604563,2356315.3015721,0.0,1.0
1991-04-24,56.0,56.5,55.88,56.5,151100,4.05446588307854,4.09066647132032,4.04577774190052,4.09066647132032,2086982.6615917,0.0,1.0
1991-04-25,55.5,56.0,55.25,56.0,112900,4.01826529483677,4.05446588307854,4.00016500071589,4.05446588307854,1559366.92583523,0.0,1.0
1991-04-26,57.0,57.13,55.63,55.75,270600,4.12686705956209,4.13627921250495,4.02767744777963,4.03636558895766,3737508.3271126,0.0,1.0
1991-04-29,55.5,56.88,55.5,56.75,257900,4.01826529483677,4.11817891838406,4.01826529483677,4.1087667654412,3562096.81286896,0.0,1.0
1991-04-30,55.88,56.75,55.25,56.75,305100,4.04577774190052,4.1087667654412,4.00016500071589,4.1087667654412,4214019.92092407,0.0,1.0
1991-05-01,56.0,56.13,55.63,56.0,258800,4.05446588307854,4.06387803602141,4.02767744777963,4.05446588307854,3574527.55009882,0.0,1.0
1991-05-02,56.75,56.88,56.0,56.13,161300,4.1087667654412,4.11817891838406,4.05446588307854,4.06387803602141,2227864.35019683,0.0,1.0
1991-05-03,58.13,58.5,56.38,56.5,140600,4.2086803889885,4.23546882428741,4.08197833014229,4.09066647132032,1941957.39390994,0.0,1.0
1991-05-06,58.0,58.25,56.5,58.13,123300,4.19926823604563,4.21736853016652,4.09066647132032,4.2086803889885,1703011.00049144,0.0,1.0
1991-05-07,57.88,58.25,57.75,58.25,118000,4.19058009486761,4.21736853016652,4.18116794192475,4.21736853016652,1629807.77013779,0.0,1.0
1991-05-08,57.0,57.88,56.88,57.75,139900,4.12686705956209,4.19058009486761,4.11817891838406,4.18116794192475,1932289.04273116,0.0,1.0
1991-05-09,57.38,57.38,56.63,56.75,173900,4.15437950662584,4.15437950662584,4.10007862426318,4.1087667654412,2401894.67141493,0.0,1.0
1991-05-10,55.63,58.13,55.63,57.38,243000,4.02767744777963,4.2086803889885,4.02767744777963,4.15437950662584,3356299.05206342,0.0,1.0
1991-05-13,56.88,57.0,55.88,55.88,139800,4.11817891838406,4.12686705956209,4.04577774190052,4.04577774190052,1930907.84970562,0.0,1.0
1991-05-14,56.0,56.88,55.75,56.5,136300,4.05446588307854,4.11817891838406,4.03636558895766,4.09066647132032,1882566.09381171,0.0,1.0
1991-05-15,56.88,57.0,56.0,56.25,200900,4.11817891838406,4.12686705956209,4.05446588307854,4.07256617719943,2774816.78831087,0.0,1.0
1991-05-16,58.0,58.25,57.25,57.25,240700,4.19926823604563,4.21736853016652,4.14496735368298,4.14496735368298,3324531.61247599,0.0,1.0
1991-05-17,58.63,58.88,57.25,58.0,202900,4.24488097723027,4.26298127135115,4.14496735368298,4.19926823604563,2802440.64882168,0.0,1.0
1991-05-20,59.13,59.5,58.75,59.25,161500,4.28108156547204,4.30787000077095,4.25356911840829,4.28976970665007,2230626.73624791,0.0,1.0
1991-05-21,59.0,59.63,58.75,59.38,191600,4.27166941252918,4.31728215371381,4.25356911840829,4.29918185959293,2646365.8369356,0.0,1.0
1991-05-22,58.25,59.13,58.0,59.0,108500,4.21736853016652,4.28108156547204,4.19926823604563,4.27166941252918,1498594.43271145,0.0,1.0
1991-05-23,57.88,58.5,57.0,58.38,116400,4.19058009486761,4.23546882428741,4.12686705956209,4.22678068310938,1607708.68172914,0.0,1.0
1991-05-24,58.0,58.5,57.88,58.25,188700,4.19926823604563,4.23546882428741,4.19058009486761,4.21736853016652,2606311.23919493,0.0,1.0
1991-05-28,58.0,58.25,57.5,58.0,292300,4.19926823604563,4.21736853016652,4.16306764780386,4.19926823604563,4037227.21365489,0.0,1.0
1991-05-29,59.0,59.5,58.0,58.0,333300,4.27166941252918,4.30787000077095,4.19926823604563,4.19926823604563,4603516.3541265,0.0,1.0
1991-05-30,58.88,59.0,58.5,58.63,196800,4.26298127135115,4.27166941252918,4.23546882428741,4.24488097723027,2718187.87426371,0.0,1.0
1991-05-31,58.75,59.0,58.38,58.88,168100,4.25356911840829,4.27166941252918,4.22678068310938,4.26298127135115,2321785.47593359,0.0,1.0
1991-06-03,58.0,59.0,57.38,59.0,351000,4.19926823604563,4.27166941252918,4.15437950662584,4.27166941252918,4847987.51964717,0.0,1.0
1991-06-04,56.88,58.0,56.75,57.75,371800,4.11817891838406,4.19926823604563,4.1087667654412,4.18116794192475,5135275.66895959,0.0,1.0
1991-06-05,56.13,57.0,55.88,56.75,244300,4.06387803602141,4.12686705956209,4.04577774190052,4.1087667654412,3374254.56139544,0.0,1.0
1991-06-06,55.88,56.38,55.5,56.13,314000,4.04577774190052,4.08197833014229,4.01826529483677,4.06387803602141,4336946.10019718,0.0,1.0
1991-06-07,56.0,56.13,55.0,56.13,217300,4.05446588307854,4.06387803602141,3.982064706595,4.06387803602141,3001332.44449952,0.0,1.0
1991-06-10,56.88,57.5,56.13,56.25,121700,4.11817891838406,4.16306764780386,4.06387803602141,4.07256617719943,1680911.91208279,0.0,1.0
1991-06-11,57.75,58.0,56.63,57.0,206700,4.18116794192475,4.19926823604563,4.10007862426318,4.12686705956209,2854925.98379222,0.0,1.0
1991-06-12,56.63,58.0,56.5,58.0,179700,4.10007862426318,4.19926823604563,4.09066647132032,4.19926823604563,2482003.86689628,0.0,1.0
1991-06-13,57.38,57.63,57.0,57.13,185600,4.15437950662584,4.17247980074672,4.12686705956209,4.13627921250495,2563494.25540317,0.0,1.0
1991-06-14,57.13,58.25,57.13,57.63,141000,4.13627921250495,4.21736853016652,4.13627921250495,4.17247980074672,1947482.16601211,0.0,1.0
1991-06-17,56.0,56.88,56.0,56.75,189400,4.05446588307854,4.11817891838406,4.05446588307854,4.1087667654412,2615979.59037371,0.0,1.0
1991-06-18,56.38,56.88,56.25,56.25,173800,4.08197833014229,4.11817891838406,4.07256617719943,4.07256617719943,2400513.47838939,0.0,1.0
1991-06-19,55.75,56.13,55.75,55.88,117700,4.03636558895766,4.06387803602141,4.03636558895766,4.04577774190052,1625664.19106117,0.0,1.0
1991-06-20,56.0,56.25,55.75,55.88,200500,4.05446588307854,4.07256617719943,4.03636558895766,4.04577774190052,2769292.01620871,0.0,1.0
1991-06-21,56.0,56.25,55.38,55.38,324400,4.05446588307854,4.07256617719943,4.00957715365875,4.00957715365875,4480590.1748534,0.0,1.0
1991-06-24,55.63,55.88,55.38,55.75,218700,4.02767744777963,4.04577774190052,4.00957715365875,4.03636558895766,3020669.14685708,0.0,1.0
1991-06-25,54.75,56.0,54.25,56.0,386600,3.96396441247411,4.05446588307854,3.92776382423234,4.05446588307854,5339692.23673959,0.0,1.0
1991-06-26,55.0,55.25,54.5,55.0,402800,3.982064706595,4.00016500071589,3.94586411835323,3.982064706595,5563445.50687714,0.0,1.0
1991-06-27,57.0,57.0,55.25,55.25,494500,4.12686705956209,4.12686705956209,4.00016500071589,4.00016500071589,6829999.51129778,0.0,1.0
1991-06-28,56.5,57.38,56.38,56.75,248700,4.09066647132032,4.15437950662584,4.08197833014229,4.1087667654412,3435027.05451923,0.0,1.0
1991-07-01,58.5,58.5,57.0,57.0,243900,4.23546882428741,4.23546882428741,4.12686705956209,4.12686705956209,3368729.78929328,0.0,1.0
1991-07-02,57.5,58.13,57.5,58.0,260000,4.16306764780386,4.2086803889885,4.16306764780386,4.19926823604563,3591101.86640531,0.0,1.0
1991-07-03,57.5,57.63,56.75,57.25,174100,4.18985608310277,4.1993288012037,4.13520578636665,4.17163931752407,2389282.54370651,0.37,1.0
1991-07-05,57.88,58.0,57.38,57.38,99200,4.21754556678241,4.22628961426019,4.18111203562499,4.18111203562499,1361383.27590859,0.0,1.0
1991-07-08,59.0,59.0,57.0,57.75,286700,4.29915667657502,4.29915667657502,4.15342255194536,4.20807284868148,3934562.35083663,0.0,1.0
1991-07-09,58.75,59.25,58.5,59.25,202900,4.28093991099631,4.31737344215373,4.26272314541761,4.31737344215373,2784522.84961546,0.0,1.0
1991-07-10,59.75,60.5,58.88,59.0,334400,4.35380697331114,4.40845727004727,4.29041262909724,4.29915667657502,4589179.10749833,0.0,1.0
1991-07-11,60.75,60.75,59.88,59.88,363900,4.42667403562597,4.42667403562597,4.36327969141207,4.36327969141207,4994025.94862034,0.0,1.0
1991-07-12,60.5,61.13,59.75,60.63,353300,4.40845727004727,4.45436351930561,4.35380697331114,4.4179299881482,4848555.55825106,0.0,1.0
1991-07-15,60.63,60.75,60.25,60.38,173400,4.4179299881482,4.42667403562597,4.39024050446856,4.39971322256949,2379676.00849344,0.0,1.0
1991-07-16,60.25,60.38,60.0,60.13,180800,4.39024050446856,4.39971322256949,4.37202373888985,4.38149645699078,2481230.80931727,0.0,1.0
1991-07-17,59.25,60.25,59.0,60.0,202900,4.31737344215373,4.39024050446856,4.29915667657502,4.37202373888985,2784522.84961546,0.0,1.0
1991-07-18,61.13,61.13,59.38,59.38,143700,4.45436351930561,4.45436351930561,4.32684616025466,4.32684616025466,1972084.44302485,0.0,1.0
1991-07-19,60.88,61.5,60.75,61.5,249700,4.4361467537269,4.4813243323621,4.42667403562597,4.4813243323621,3426788.3467175,0.0,1.0
1991-07-22,61.38,61.75,60.88,60.88,158400,4.47258028488432,4.49954109794081,4.4361467537269,4.4361467537269,2173821.6824992,0.0,1.0
1991-07-23,59.75,61.5,59.5,61.38,133500,4.35380697331114,4.4813243323621,4.33559020773244,4.47258028488432,1832103.50134876,0.0,1.0
1991-07-24,58.5,60.0,58.25,60.0,125100,4.26272314541761,4.37202373888985,4.2445063798389,4.37202373888985,1716825.07879198,0.0,1.0
1991-07-25,60.0,60.25,58.63,58.88,121700,4.37202373888985,4.39024050446856,4.27219586351853,4.29041262909724,1670164.76489996,0.0,1.0
1991-07-26,60.0,60.13,59.75,60.0,98800,4.37202373888985,4.38149645699078,4.35380697331114,4.37202373888985,1355893.82721541,0.0,1.0
1991-07-29,60.13,60.38,59.63,60.25,120300,4.38149645699078,4.39971322256949,4.34506292583336,4.39024050446856,1650951.69447383,0.0,1.0
1991-07-30,61.88,62.75,60.13,60.25,253600,4.50901381604173,4.57240816025564,4.38149645699078,4.39024050446856,3480310.471476,0.0,1.0
1991-07-31,63.0,63.0,61.88,61.88,181600,4.59062492583434,4.59062492583434,4.50901381604173,4.50901381604173,2492209.70670364,0.0,1.0
1991-08-01,62.25,63.38,61.88,63.38,212800,4.53597462909822,4.61831440951398,4.50901381604173,4.61831440951398,2920386.70477166,0.0,1.0
1991-08-02,62.0,62.88,61.63,62.75,257100,4.51775786351951,4.58188087835656,4.49079705046303,4.57240816025564,3528343.14754133,0.0,1.0
1991-08-05,61.63,61.75,60.88,61.75,118200,4.49079705046303,4.49954109794081,4.4361467537269,4.49954109794081,1622132.08883463,0.0,1.0
1991-08-06,62.63,62.88,61.0,61.5,281700,4.56366411277786,4.58188087835656,4.44489080120468,4.4813243323621,3865944.24217188,0.0,1.0
1991-08-07,63.0,63.13,62.25,62.5,204600,4.59062492583434,4.60009764393527,4.53597462909822,4.55419139467693,2807853.00656147,0.0,1.0
1991-08-08,63.13,63.13,62.0,62.63,156700,4.60009764393527,4.60009764393527,4.51775786351951,4.56366411277786,2150491.52555319,0.0,1.0
1991-08-09,62.63,63.25,62.5,62.88,102500,4.56366411277786,4.60884169141305,4.55419139467693,4.58188087835656,1406671.22762733,0.0,1.0
1991-08-12,62.38,62.75,62.25,62.63,90600,4.54544734719915,4.57240816025564,4.53597462909822,4.56366411277786,1243360.12900523,0.0,1.0
1991-08-13,63.75,63.75,62.13,62.5,194400,4.64527522257047,4.64527522257047,4.52723058162044,4.55419139467693,2667872.06488539,0.0,1.0
1991-08-14,63.25,64.0,62.88,64.0,169400,4.60884169141305,4.66349198814917,4.58188087835656,4.66349198814917,2324781.52156165,0.0,1.0
1991-08-15,62.88,63.63,62.63,63.0,93700,4.58188087835656,4.63653117509269,4.56366411277786,4.59062492583434,1285903.35637737,0.0,1.0
1991-08-16,62.0,62.88,61.25,62.38,185800,4.51775786351951,4.58188087835656,4.46310756678339,4.54544734719915,2549848.91798202,0.0,1.0
1991-08-19,60.38,61.25,60.0,60.0,311300,4.39971322256949,4.46310756678339,4.37202373888985,4.37202373888985,4272163.44546718,0.0,1.0
1991-08-20,60.88,61.88,60.38,61.13,214700,4.4361467537269,4.50901381604173,4.39971322256949,4.45436351930561,2946461.58606426,0.0,1.0
1991-08-21,63.25,63.38,61.38,61.5,229100,4.60884169141305,4.61831440951398,4.47258028488432,4.4813243323621,3144081.73901874,0.0,1.0
1991-08-22,63.0,63.63,62.88,63.38,130100,4.59062492583434,4.63653117509269,4.58188087835656,4.61831440951398,1785443.18745673,0.0,1.0
1991-08-23,63.0,64.0,62.88,63.0,213700,4.59062492583434,4.66349198814917,4.58188087835656,4.59062492583434,2932737.96433132,0.0,1.0
1991-08-26,62.88,63.25,62.63,62.75,78300,4.58188087835656,4.60884169141305,4.56366411277786,4.57240816025564,1074559.58168995,0.0,1.0
1991-08-27,62.38,63.13,62.13,63.13,100700,4.54544734719915,4.60009764393527,4.52723058162044,4.60009764393527,1381968.70850802,0.0,1.0
1991-08-28,63.75,63.75,62.5,62.63,118700,4.64527522257047,4.64527522257047,4.55419139467693,4.56366411277786,1628993.89970111,0.0,1.0
1991-08-29,64.0,64.0,63.38,63.75,170300,4.66349198814917,4.66349198814917,4.61831440951398,4.64527522257047,2337132.78112131,0.0,1.0
1991-08-30,64.38,64.38,63.5,64.0,116900,4.69118147182881,4.69118147182881,4.62705845699176,4.66349198814917,1604291.3805818,0.0,1.0
1991-09-03,64.13,64.5,63.75,64.13,147900,4.6729647062501,4.69992551930659,4.64527522257047,4.6729647062501,2029723.65430324,0.0,1.0
1991-09-04,64.38,64.38,62.75,64.38,178500,4.69118147182881,4.69118147182881,4.57240816025564,4.69118147182881,2449666.47933149,0.0,1.0
1991-09-05,63.5,64.38,63.0,64.38,134400,4.62705845699176,4.69118147182881,4.59062492583434,4.69118147182881,1844454.76090842,0.0,1.0
1991-09-06,63.38,63.63,63.0,63.5,117400,4.61831440951398,4.63653117509269,4.59062492583434,4.62705845699176,1611153.19144827,0.0,1.0
1991-09-09,63.0,63.5,62.75,63.13,76800,4.59062492583434,4.62705845699176,4.57240816025564,4.60009764393527,1053974.14909052,0.0,1.0
1991-09-10,62.0,62.88,61.75,62.75,178000,4.51775786351951,4.58188087835656,4.49954109794081,4.57240816025564,2442804.66846502,0.0,1.0
1991-09-11,61.5,62.5,61.13,62.25,211500,4.4813243323621,4.55419139467693,4.45436351930561,4.53597462909822,2902545.99651882,0.0,1.0
1991-09-12,61.38,61.63,60.88,61.5,355900,4.47258028488432,4.49079705046303,4.4361467537269,4.4813243323621,4884236.97475673,0.0,1.0
1991-09-13,60.63,61.25,60.5,61.13,214500,4.4179299881482,4.46310756678339,4.40845727004727,4.45436351930561,2943716.86171767,0.0,1.0
1991-09-16,60.75,60.88,59.63,60.5,357800,4.42667403562597,4.4361467537269,4.34506292583336,4.40845727004727,4910311.85604934,0.0,1.0
1991-09-17,61.38,61.38,60.75,61.0,329900,4.47258028488432,4.47258028488432,4.42667403562597,4.44489080120468,4527422.80970005,0.0,1.0
1991-09-18,61.38,61.38,61.0,61.13,112000,4.47258028488432,4.47258028488432,4.44489080120468,4.45436351930561,1537045.63409035,0.0,1.0
1991-09-19,61.25,61.75,61.0,61.0,372900,4.46310756678339,4.49954109794081,4.44489080120468,4.44489080120468,5117538.54421688,0.0,1.0
1991-09-20,60.88,61.88,60.5,61.88,424100,4.4361467537269,4.50901381604173,4.40845727004727,4.50901381604173,5820187.9769439,0.0,1.0
1991-09-23,60.25,60.88,60.0,60.63,226200,4.39024050446856,4.4361467537269,4.37202373888985,4.4179299881482,3104283.23599318,0.0,1.0
1991-09-24,60.38,60.75,59.88,60.38,316000,4.39971322256949,4.42667403562597,4.36327969141207,4.39971322256949,4336664.46761205,0.0,1.0
1991-09-25,60.88,60.88,60.38,60.5,236200,4.4361467537269,4.4361467537269,4.39971322256949,4.40845727004727,3241519.45332268,0.0,1.0
1991-09-26,60.13,60.75,59.88,60.63,130900,4.38149645699078,4.42667403562597,4.36327969141207,4.4179299881482,1796422.08484309,0.0,1.0
1991-09-27,60.13,60.75,60.0,60.13,185300,4.38149645699078,4.42667403562597,4.37202373888985,4.38149645699078,2542987.10711555,0.0,1.0
1991-09-30,61.0,61.0,59.88,60.13,281600,4.44489080120468,4.44489080120468,4.36327969141207,4.38149645699078,3864571.87999859,0.0,1.0
1991-10-01,60.88,61.25,60.5,60.75,221200,4.4361467537269,4.46310756678339,4.40845727004727,4.42667403562597,3035665.12732844,0.0,1.0
1991-10-02,59.88,61.0,59.63,60.88,221600,4.36327969141207,4.44489080120468,4.34506292583336,4.4361467537269,3041154.57602162,0.0,1.0
1991-10-03,59.13,59.63,59.13,59.38,327700,4.30862939467595,4.34506292583336,4.30862939467595,4.32684616025466,4497230.84188756,0.0,1.0
1991-10-04,59.13,59.75,59.0,59.13,355000,4.33559020773244,4.38105048050081,4.3260582150552,4.33559020773244,4841589.95528745,0.37,1.0
1991-10-07,59.0,59.38,58.63,58.88,301400,4.3260582150552,4.35392096288098,4.29892869743536,4.3172594525839,4110578.06344686,0.0,1.0
1991-10-08,60.13,60.5,58.88,58.88,304400,4.40891322832659,4.43604274594643,4.3172594525839,4.3172594525839,4151492.90813944,0.0,1.0
1991-10-09,60.88,61.25,60.25,60.38,280100,4.46390549377221,4.49103501139205,4.41771199079789,4.42724398347513,3820082.66612962,0.0,1.0
1991-10-10,61.88,62.25,60.5,60.63,244000,4.53722851436636,4.5643580319862,4.43604274594643,4.44557473862367,3327740.70166236,0.0,1.0
1991-10-11,61.25,62.0,61.13,62.0,82300,4.49103501139205,4.54602727683766,4.48223624892075,4.54602727683766,1122430.57273284,0.0,1.0
1991-10-14,61.25,62.0,61.13,61.75,132000,4.49103501139205,4.54602727683766,4.48223624892075,4.52769652168912,1800253.16647308,0.0,1.0
1991-10-15,64.25,64.25,62.13,62.13,245700,4.71100407317451,4.71100407317451,4.5555592695149,4.5555592695149,3350925.78032149,0.0,1.0
1991-10-16,63.88,64.25,63.5,63.5,303800,4.68387455555468,4.71100407317451,4.6560118077289,4.6560118077289,4143309.93920092,0.0,1.0
1991-10-17,63.38,64.0,62.75,63.88,132600,4.6472130452576,4.69267331802598,4.60101954228328,4.68387455555468,1808436.13541159,0.0,1.0
1991-10-18,62.63,63.38,62.38,63.13,147000,4.59222077981198,4.6472130452576,4.57389002466344,4.62888229010906,2004827.38993593,0.0,1.0
1991-10-21,62.0,63.0,61.63,63.0,129600,4.54602727683766,4.61935029743182,4.51889775921783,4.61935029743182,1767521.29071903,0.0,1.0
1991-10-22,61.0,62.5,60.75,62.0,222800,4.47270425624351,4.58268878713474,4.45437350109497,4.54602727683766,3038609.13250153,0.0,1.0
1991-10-23,59.88,61.38,59.75,61.13,281000,4.39058247317805,4.50056700406929,4.38105048050081,4.48223624892075,3832357.11953739,0.0,1.0
1991-10-24,59.25,59.88,58.88,59.88,203100,4.34438897020373,4.39058247317805,4.3172594525839,4.39058247317805,2769934.98568699,0.0,1.0
1991-10-25,59.75,59.75,59.13,59.38,139500,4.38105048050081,4.38105048050081,4.33559020773244,4.35392096288098,1902540.27820451,0.0,1.0
1991-10-28,61.63,61.63,59.88,60.0,226500,4.51889775921783,4.51889775921783,4.39058247317805,4.39938123564935,3089070.77428903,0.0,1.0
1991-10-29,61.75,62.38,61.13,61.63,181500,4.52769652168912,4.57389002466344,4.48223624892075,4.51889775921783,2475348.10390049,0.0,1.0
1991-10-30,61.75,61.75,61.0,61.63,175000,4.52769652168912,4.52769652168912,4.47270425624351,4.51889775921783,2386699.27373325,0.0,1.0
1991-10-31,61.88,62.13,61.5,61.75,160900,4.53722851436636,4.5555592695149,4.50936576654059,4.52769652168912,2194399.50367817,0.0,1.0
1991-11-01,61.75,62.0,61.0,61.88,364600,4.52769652168912,4.54602727683766,4.47270425624351,4.53722851436636,4972517.45830368,0.0,1.0
1991-11-04,62.25,62.25,61.38,61.63,283900,4.5643580319862,4.5643580319862,4.50056700406929,4.51889775921783,3871908.13607354,0.0,1.0
1991-11-05,63.75,63.88,62.13,62.25,228700,4.67434256287744,4.68387455555468,4.5555592695149,4.5643580319862,3119074.99373025,0.0,1.0
1991-11-06,63.75,63.75,63.25,63.75,164700,4.67434256287744,4.67434256287744,4.63768105258036,4.67434256287744,2246224.97362209,0.0,1.0
1991-11-07,64.75,64.88,63.88,63.88,389700,4.74766558347159,4.75719757614883,4.68387455555468,4.68387455555468,5314838.32556485,0.0,1.0
1991-11-08,64.75,65.0,64.5,64.75,206600,4.74766558347159,4.76599633862013,4.72933482832305,4.74766558347159,2817668.97116166,0.0,1.0
1991-11-11,65.75,65.75,64.25,64.25,197900,4.82098860406575,4.82098860406575,4.71100407317451,4.71100407317451,2699015.9215532,0.0,1.0
1991-11-12,67.63,68.63,65.88,65.88,317900,4.95883588278276,5.03215890337692,4.83052059674299,4.83052059674299,4335609.709256,0.0,1.0
1991-11-13,67.13,67.25,66.25,67.0,249300,4.92217437248568,4.93097313495698,4.85765011436283,4.91264237980844,3400023.59395257,0.0,1.0
1991-11-14,67.0,67.13,66.5,66.75,186000,4.91264237980844,4.92217437248568,4.87598086951136,4.8943116246599,2536720.37093934,0.0,1.0
1991-11-15,65.5,67.5,65.5,66.38,215800,4.80265784891721,4.94930389010552,4.80265784891721,4.86718210704007,2943141.1615522,0.0,1.0
1991-11-18,67.38,67.5,65.25,66.25,342000,4.94050512763422,4.94930389010552,4.78432709376867,4.85765011436283,4664292.29495298,0.0,1.0
1991-11-19,66.5,67.5,64.0,67.5,340500,4.87598086951136,4.94930389010552,4.69267331802598,4.94930389010552,4643834.8726067,0.0,1.0
1991-11-20,65.63,67.0,65.13,67.0,237400,4.81218984159445,4.91264237980844,4.77552833129737,4.91264237980844,3237728.04333871,0.0,1.0
1991-11-21,65.38,66.5,65.0,65.5,344900,4.79385908644591,4.87598086951136,4.76599633862013,4.80265784891721,4703843.31148913,0.0,1.0
1991-11-22,66.0,66.0,64.38,65.38,253700,4.83931935921429,4.83931935921429,4.72053606585175,4.79385908644591,3460032.032835,0.0,1.0
1991-11-25,65.0,66.0,64.63,65.88,302600,4.76599633862013,4.83931935921429,4.73886682100029,4.83052059674299,4126944.0013239,0.0,1.0
1991-11-26,66.0,66.13,64.38,65.5,247500,4.83931935921429,4.84885135189153,4.72053606585175,4.80265784891721,3375474.68713702,0.0,1.0
1991-11-27,66.0,66.88,65.88,66.25,119700,4.83931935921429,4.90384361733714,4.83052059674299,4.85765011436283,1632502.30323354,0.0,1.0
1991-11-29,65.13,65.63,65.0,65.5,75400,4.77552833129737,4.81218984159445,4.76599633862013,4.80265784891721,1028326.42993993,0.0,1.0
1991-12-02,66.25,66.25,64.13,64.25,291900,4.85765011436283,4.85765011436283,4.70220531070322,4.71100407317451,3981014.38858706,0.0,1.0
1991-12-03,66.63,67.38,66.0,66.0,301700,4.8855128621886,4.94050512763422,4.83931935921429,4.83931935921429,4114669.54791613,0.0,1.0
1991-12-04,66.63,67.25,66.13,66.25,187000,4.8855128621886,4.93097313495698,4.84885135189153,4.85765011436283,2550358.65250353,0.0,1.0
1991-12-05,66.88,67.0,66.0,66.0,222300,4.90384361733714,4.91264237980844,4.83931935921429,4.83931935921429,3031789.99171944,0.0,1.0
1991-12-06,68.63,68.75,66.63,66.63,202200,5.03215890337692,5.04095766584822,4.8855128621886,4.8855128621886,2757660.53227922,0.0,1.0
1991-12-09,68.5,70.25,68.38,68.5,218700,5.02262691069968,5.15094219673945,5.01382814822838,5.02262691069968,2982692.17808835,0.0,1.0
1991-12-10,67.88,68.75,67.25,68.63,284800,4.9771666379313,5.04095766584822,4.93097313495698,5.03215890337692,3884182.58948131,0.0,1.0
1991-12-11,67.5,68.38,66.13,68.13,238600,4.94930389010552,5.01382814822838,4.84885135189153,4.99549739307984,3254093.98121574,0.0,1.0
1991-12-12,67.5,67.88,67.0,67.63,174500,4.94930389010552,4.9771666379313,4.91264237980844,4.95883588278276,2379880.13295116,0.0,1.0
1991-12-13,67.75,68.5,67.63,68.0,306700,4.96763464525406,5.02262691069968,4.95883588278276,4.9859654004026,4182860.95573707,0.0,1.0
1991-12-16,69.5,69.5,68.13,68.13,148400,5.09594993129383,5.09594993129383,4.99549739307984,4.99549739307984,2023920.9841258,0.0,1.0
1991-12-17,69.75,70.13,69.0,69.38,228500,5.11428068644237,5.14214343426815,5.05928842099675,5.08715116882253,3116347.33741742,0.0,1.0
1991-12-18,70.63,70.88,69.5,69.88,173600,5.17880494456523,5.19713569971377,5.09594993129383,5.12381267911961,2367605.67954338,0.0,1.0
1991-12-19,69.88,70.63,69.63,70.63,174700,5.12381267911961,5.17880494456523,5.10548192397107,5.17880494456523,2382607.78926399,0.0,1.0
1991-12-20,70.5,71.63,70.0,71.63,490400,5.16927295188799,5.25212796515938,5.13261144159091,5.25212796515938,6688213.27907878,0.0,1.0
1991-12-23,72.5,72.5,70.38,70.5,200600,5.3159189930763,5.3159189930763,5.16047418941669,5.16927295188799,2735839.28177651,0.0,1.0
1991-12-24,72.5,72.5,71.75,72.25,139200,5.3159189930763,5.3159189930763,5.26092672763068,5.29758823792776,1898448.79373525,0.0,1.0
1991-12-26,72.88,73.25,72.5,72.63,136400,5.34378174090208,5.37091125852192,5.3159189930763,5.32545098575354,1860261.60535552,0.0,1.0
1991-12-27,73.25,73.25,72.25,72.25,146000,5.37091125852192,5.37091125852192,5.29758823792776,5.29758823792776,1991189.10837174,0.0,1.0
1991-12-30,72.25,73.13,72.0,72.88,240300,5.29758823792776,5.36211249605062,5.27925748277922,5.34378174090208,3277279.05987486,0.0,1.0
1991-12-31,73.63,73.63,71.75,72.13,252000,5.3987740063477,5.3987740063477,5.26092672763068,5.28878947545646,3436846.95417588,0.0,1.0
1992-01-02,74.75,74.75,72.0,73.38,244400,5.48089578941315,5.48089578941315,5.27925748277922,5.38044325119916,3333196.01428804,0.0,1.0
1992-01-03,75.88,75.88,74.25,74.75,229600,5.56375080268455,5.56375080268455,5.44423427911607,5.48089578941315,3131349.44713802,0.0,1.0
1992-01-06,74.5,75.25,74.0,75.25,317700,5.48969455188445,5.54495993327926,5.45285096428791,5.54495993327926,4311469.38619294,0.37,1.0
1992-01-07,72.25,73.75,72.0,73.75,358500,5.32389840770002,5.43442917048964,5.30547661390175,5.43442917048964,4865161.39424039,0.0,1.0
1992-01-08,72.63,73.13,72.0,72.0,353900,5.35189953427339,5.38874312186993,5.30547661390175,5.30547661390175,4802735.33450955,0.0,1.0
1992-01-09,71.88,73.0,70.88,72.0,284500,5.29663415287858,5.37916378909483,5.2229469776855,5.30547661390175,3860916.08552689,0.0,1.0
1992-01-10,70.5,71.63,69.63,71.25,238200,5.19494585111213,5.27821235908031,5.13083800869415,5.25021123250694,3232584.22345345,0.0,1.0
1992-01-13,69.0,70.25,68.38,70.25,439900,5.08441508832251,5.17652405731386,5.0387290397028,5.17652405731386,5969831.23382523,0.0,1.0
1992-01-14,70.63,70.75,68.75,68.75,397700,5.20452518388723,5.2133676449104,5.06599329452424,5.06599329452424,5397139.99020754,0.0,1.0
1992-01-15,69.63,71.63,69.5,70.63,236300,5.13083800869415,5.27821235908031,5.12125867591905,5.20452518388723,3206799.5466081,0.0,1.0
1992-01-16,67.63,68.5,67.0,68.25,475900,4.98346365830799,5.04757150072597,4.93704073793635,5.0291497069277,6458383.0056318,0.0,1.0
1992-01-17,68.13,69.0,67.88,68.75,355600,5.02030724590453,5.08441508832251,5.00188545210626,5.06599329452424,4825805.83484486,0.0,1.0
1992-01-20,68.38,68.88,68.0,68.63,200900,5.0387290397028,5.07557262729934,5.01072791312943,5.05715083350107,2726390.30433164,0.0,1.0
1992-01-21,66.13,68.5,65.5,68.38,476200,4.87293289551837,5.04757150072597,4.82650997514673,5.0387290397028,6462454.27039685,0.0,1.0
1992-01-22,67.5,67.75,66.25,66.25,325700,4.97388432553289,4.99230611933116,4.88177535654154,4.88177535654154,4420036.4465944,0.0,1.0
1992-01-23,69.0,69.38,67.88,67.88,366400,5.08441508832251,5.11241621489588,5.00188545210626,5.00188545210626,4972371.36638683,0.0,1.0
1992-01-24,70.25,70.88,69.0,69.0,325100,5.17652405731386,5.2229469776855,5.08441508832251,5.08441508832251,4411893.91706429,0.0,1.0
1992-01-27,70.75,71.25,70.25,71.0,227200,5.2133676449104,5.25021123250694,5.17652405731386,5.23178943870867,3083304.51540144,0.0,1.0
1992-01-28,70.75,71.25,70.63,70.63,190700,5.2133676449104,5.25021123250694,5.20452518388723,5.20452518388723,2587967.30231978,0.0,1.0
1992-01-29,69.5,70.75,69.25,70.5,489000,5.12125867591905,5.2133676449104,5.10283688212078,5.19494585111213,6636161.56703919,0.0,1.0
1992-01-30,70.38,70.63,69.38,69.5,227700,5.18610339008896,5.20452518388723,5.11241621489588,5.12125867591905,3090089.95667653,0.0,1.0
1992-01-31,69.75,70.38,69.63,70.13,226800,5.13968046971732,5.18610339008896,5.13083800869415,5.16768159629069,3077876.16238137,0.0,1.0
1992-02-03,70.5,70.5,69.63,69.75,170900,5.19494585111213,5.19494585111213,5.13083800869415,5.13968046971732,2319263.82782617,0.0,1.0
1992-02-04,71.0,71.0,70.13,70.38,179200,5.23178943870867,5.23178943870867,5.16768159629069,5.18610339008896,2431902.15299268,0.0,1.0
1992-02-05,69.63,71.25,69.38,70.75,168000,5.13083800869415,5.25021123250694,5.11241621489588,5.2133676449104,2279908.26843064,0.0,1.0
1992-02-06,69.75,69.75,69.0,69.63,154600,5.13968046971732,5.13968046971732,5.08441508832251,5.13083800869415,2098058.4422582,0.0,1.0
1992-02-07,67.13,70.0,67.13,70.0,189700,4.94662007071145,5.15810226351559,4.94662007071145,5.15810226351559,2574396.4197696,0.0,1.0
1992-02-10,68.75,68.88,67.13,67.25,167900,5.06599329452424,5.07557262729934,4.94662007071145,4.95546253173462,2278551.18017562,0.0,1.0
1992-02-11,68.38,69.13,68.25,68.5,100600,5.0387290397028,5.09399442109761,5.0291497069277,5.04757150072597,1365230.78454835,0.0,1.0
1992-02-12,70.5,70.88,68.5,68.75,231100,5.19494585111213,5.2229469776855,5.04757150072597,5.06599329452424,3136230.95734715,0.0,1.0
1992-02-13,69.75,70.63,69.25,70.5,232900,5.13968046971732,5.20452518388723,5.10283688212078,5.19494585111213,3160658.54593748,0.0,1.0
1992-02-14,68.75,69.38,68.0,69.25,251500,5.06599329452424,5.11241621489588,5.01072791312943,5.10283688212078,3413076.96137087,0.0,1.0
1992-02-18,66.38,68.25,66.38,68.25,332500,4.89135468931664,5.0291497069277,4.89135468931664,5.0291497069277,4512318.44793564,0.0,1.0
1992-02-19,66.75,67.13,66.0,66.25,520700,4.91861894413808,4.94662007071145,4.86335356274327,4.88177535654154,7066358.54387997,0.0,1.0
1992-02-20,70.0,70.0,67.5,67.5,364400,5.15810226351559,5.15810226351559,4.97388432553289,4.97388432553289,4945229.60128646,0.0,1.0
1992-02-21,68.5,69.88,68.38,69.63,225500,5.04757150072597,5.14925980249242,5.0387290397028,5.13083800869415,3060234.01506613,0.0,1.0
1992-02-24,68.88,69.0,68.38,68.75,148100,5.07557262729934,5.08441508832251,5.0387290397028,5.06599329452424,2009847.70568201,0.0,1.0
1992-02-25,69.38,69.63,68.0,69.5,157600,5.11241621489588,5.13083800869415,5.01072791312943,5.12125867591905,2138771.08990874,0.0,1.0
1992-02-26,69.5,69.5,68.63,69.13,228600,5.12125867591905,5.12125867591905,5.05715083350107,5.09399442109761,3102303.75097169,0.0,1.0
1992-02-27,69.75,70.13,69.63,69.88,292900,5.13968046971732,5.16768159629069,5.13083800869415,5.14925980249242,3974911.49894842,0.0,1.0
1992-02-28,69.0,69.88,68.38,69.75,143700,5.08441508832251,5.14925980249242,5.0387290397028,5.13968046971732,1950135.82246121,0.0,1.0
1992-03-02,68.25,69.25,67.5,68.75,208200,5.0291497069277,5.10283688212078,4.97388432553289,5.06599329452424,2825457.74694797,0.0,1.0
1992-03-03,67.75,68.38,67.5,68.38,174400,4.99230611933116,5.0387290397028,4.97388432553289,5.0387290397028,2366761.91675181,0.0,1.0
1992-03-04,66.25,67.75,66.25,67.75,296500,4.88177535654154,4.99230611933116,4.88177535654154,4.99230611933116,4023766.67612908,0.0,1.0
1992-03-05,66.0,66.25,65.63,66.13,267100,4.86335356274327,4.88177535654154,4.83608930792183,4.87293289551837,3624782.72915372,0.0,1.0
1992-03-06,66.13,67.0,66.0,66.0,303500,4.87293289551837,4.93704073793635,4.86335356274327,4.86335356274327,4118762.85398036,0.0,1.0
1992-03-09,66.38,66.5,65.75,66.0,226000,4.89135468931664,4.90019715033981,4.844931768945,4.86335356274327,3067019.45634122,0.0,1.0
1992-03-10,67.38,67.75,66.63,66.63,274900,4.96504186450972,4.99230611933116,4.90977648311491,4.90977648311491,3730635.61304514,0.0,1.0
1992-03-11,66.25,67.13,66.25,67.13,235000,4.88177535654154,4.94662007071145,4.88177535654154,4.94662007071145,3189157.39929286,0.0,1.0
1992-03-12,66.0,66.63,65.75,66.63,334700,4.86335356274327,4.90977648311491,4.844931768945,4.90977648311491,4542174.38954605,0.0,1.0
1992-03-13,66.5,67.13,66.25,66.5,158400,4.90019715033981,4.94662007071145,4.88177535654154,4.90019715033981,2149627.79594889,0.0,1.0
1992-03-16,66.0,66.5,65.75,66.38,213000,4.86335356274327,4.90019715033981,4.844931768945,4.89135468931664,2890597.98318885,0.0,1.0
1992-03-17,67.13,67.13,66.25,66.25,184400,4.94662007071145,4.94662007071145,4.88177535654154,4.88177535654154,2502470.74225363,0.0,1.0
1992-03-18,67.25,67.75,66.75,67.75,163100,4.95546253173462,4.99230611933116,4.91861894413808,4.99230611933116,2213410.94393475,0.0,1.0
1992-03-19,67.13,67.63,67.0,67.5,183700,4.94662007071145,4.98346365830799,4.93704073793635,4.97388432553289,2492971.1244685,0.0,1.0
1992-03-20,66.88,67.13,66.25,67.13,289000,4.92819827691318,4.94662007071145,4.88177535654154,4.94662007071145,3921985.05700271,0.0,1.0
1992-03-23,66.13,66.88,65.75,66.88,166100,4.87293289551837,4.92819827691318,4.844931768945,4.92819827691318,2254123.59158529,0.0,1.0
1992-03-24,66.88,67.38,66.0,66.0,499500,4.92819827691318,4.96504186450972,4.86335356274327,4.86335356274327,6778655.8338161,0.0,1.0
1992-03-25,66.25,67.0,66.25,66.88,366000,4.88177535654154,4.93704073793635,4.88177535654154,4.92819827691318,4966943.01336676,0.0,1.0
1992-03-26,66.0,66.5,65.88,66.5,121600,4.86335356274327,4.90019715033981,4.8545111017201,4.90019715033981,1650219.31810218,0.0,1.0
1992-03-27,64.38,65.75,64.38,65.75,257300,4.74398033893048,4.844931768945,4.74398033893048,4.844931768945,3491788.08016193,0.0,1.0
1992-03-30,63.75,64.38,63.75,64.25,385700,4.69755741855884,4.74398033893048,4.69755741855884,4.73440100615538,5234289.39960535,0.0,1.0
1992-03-31,65.25,65.63,63.5,63.5,421200,4.80808818134846,4.83608930792183,4.67913562476057,4.67913562476057,5716055.73013682,0.0,1.0
1992-04-01,65.13,65.38,64.5,64.5,353600,4.79924572032529,4.81766751412356,4.75282279995365,4.75282279995365,4798664.06974449,0.0,1.0
1992-04-02,64.0,65.5,64.0,65.38,207300,4.71597921235711,4.82650997514673,4.71597921235711,4.81766751412356,2813243.95265281,0.0,1.0
1992-04-03,65.25,65.25,64.13,64.38,303100,4.80808818134846,4.80808818134846,4.72555854513221,4.74398033893048,4113334.50096028,0.0,1.0
1992-04-06,67.0,67.0,66.0,66.0,363800,4.96430499275779,4.96430499275779,4.89021088838827,4.89021088838827,4909972.29935692,0.37,1.0
1992-04-07,65.5,67.0,65.38,67.0,311900,4.85316383620351,4.96430499275779,4.84427254367917,4.96430499275779,4209511.71019633,0.0,1.0
1992-04-08,64.38,65.13,64.13,65.0,366900,4.77017843930965,4.82574901758679,4.75165491321727,4.81611678401875,4951810.98580004,0.0,1.0
1992-04-09,64.5,65.13,64.13,64.88,344400,4.77906973183399,4.82574901758679,4.75165491321727,4.80722549149441,4648143.10032579,0.0,1.0
1992-04-10,65.63,65.88,65.13,65.25,318600,4.86279606977155,4.88131959586393,4.82574901758679,4.83464031011113,4299937.25831532,0.0,1.0
1992-04-13,66.13,66.13,65.25,65.63,236300,4.89984312195631,4.89984312195631,4.83464031011113,4.86279606977155,3189187.61500286,0.0,1.0
1992-04-14,67.88,68.5,66.25,66.5,268200,5.02950780460297,5.07544614931207,4.90873441448065,4.92725794057303,3619721.19485301,0.0,1.0
1992-04-15,67.0,68.0,66.88,67.75,331000,4.96430499275779,5.03839909712731,4.95541370023345,5.01987557103493,4467292.0040878,0.0,1.0
1992-04-16,66.38,67.5,66.0,67.25,268600,4.91836664804869,5.00135204494255,4.89021088838827,4.98282851885017,3625119.73503922,0.0,1.0
1992-04-20,65.38,65.88,65.25,65.88,380600,4.84427254367917,4.88131959586393,4.83464031011113,4.88131959586393,5136710.98717769,0.0,1.0
1992-04-21,63.75,65.0,63.63,65.0,392700,4.72349915355685,4.81611678401875,4.71460786103251,4.81611678401875,5300016.82781051,0.0,1.0
1992-04-22,63.5,64.0,63.13,63.75,305000,4.70497562746447,4.74202267964923,4.67756080884775,4.72349915355685,4116386.89198423,0.0,1.0
1992-04-23,63.75,63.88,62.88,63.5,282300,4.72349915355685,4.73313138712489,4.65903728275537,4.70497562746447,3810019.73641687,0.0,1.0
1992-04-24,63.13,64.5,62.38,64.25,266000,4.67756080884775,4.77906973183399,4.62199023057061,4.76054620574161,3590029.22382886,0.0,1.0
1992-04-27,63.13,63.5,62.63,63.5,210200,4.67756080884775,4.70497562746447,4.64051375666299,4.70497562746447,2836932.86785273,0.0,1.0
1992-04-28,63.0,63.25,62.25,63.0,190500,4.66792857527971,4.68645210137209,4.61235799700257,4.66792857527971,2571054.76368195,0.0,1.0
1992-04-29,63.13,63.13,62.75,63.0,398000,4.67756080884775,4.67756080884775,4.64940504918733,4.66792857527971,5371547.48527777,0.0,1.0
1992-04-30,64.0,64.0,62.88,63.63,418300,4.74202267964923,4.74202267964923,4.65903728275537,4.71460786103251,5645523.39972787,0.0,1.0
1992-05-01,63.63,63.75,63.0,63.75,211900,4.71460786103251,4.72349915355685,4.66792857527971,4.72349915355685,2859876.66364412,0.0,1.0
1992-05-04,64.0,64.0,63.0,63.5,580100,4.74202267964923,4.74202267964923,4.66792857527971,4.70497562746447,7829232.90504934,0.0,1.0
1992-05-05,63.13,63.88,62.5,63.75,600800,4.67756080884775,4.73313138712489,4.63088152309495,4.72349915355685,8108607.35968564,0.0,1.0
1992-05-06,62.63,63.13,62.5,62.88,441200,4.64051375666299,4.67756080884775,4.63088152309495,4.65903728275537,5954589.82538833,0.0,1.0
1992-05-07,62.0,62.38,61.63,62.25,338800,4.59383447091019,4.62199023057061,4.56641965229347,4.61235799700257,4572563.53771887,0.0,1.0
1992-05-08,61.75,62.38,61.63,61.88,397700,4.57531094481782,4.62199023057061,4.56641965229347,4.58494317838585,5367498.58013811,0.0,1.0
1992-05-11,62.25,62.38,61.88,62.0,396100,4.61235799700257,4.62199023057061,4.58494317838585,4.59383447091019,5345904.41939329,0.0,1.0
1992-05-12,62.63,63.25,62.25,62.5,540800,4.64051375666299,4.68645210137209,4.61235799700257,4.63088152309495,7298826.33175432,0.0,1.0
1992-05-13,62.88,62.88,62.5,62.63,164300,4.65903728275537,4.65903728275537,4.63088152309495,4.64051375666299,2217450.38148527,0.0,1.0
1992-05-14,61.75,62.63,61.75,62.63,210600,4.57531094481782,4.64051375666299,4.57531094481782,4.64051375666299,2842331.40803894,0.0,1.0
1992-05-15,60.0,61.25,60.0,61.0,342400,4.44564626217116,4.53826389263306,4.44564626217116,4.51974036654068,4621150.39939474,0.0,1.0
1992-05-18,60.25,60.5,59.88,60.25,338100,4.46416978826354,4.48269331435592,4.43675496964681,4.46416978826354,4563116.092393,0.0,1.0
1992-05-19,59.88,60.5,58.75,60.5,528900,4.43675496964681,4.48269331435592,4.35302863170926,4.48269331435592,7138219.76121461,0.0,1.0
1992-05-20,60.88,61.5,59.75,59.88,718800,4.51084907401633,4.55678741872543,4.42712273607878,4.43675496964681,9701176.71461725,0.0,1.0
1992-05-21,60.5,61.25,60.5,60.88,598400,4.48269331435592,4.53826389263306,4.48269331435592,4.51084907401633,8076216.11856838,0.0,1.0
1992-05-22,61.13,61.25,60.75,60.75,160200,4.52937260010871,4.53826389263306,4.5012168404483,4.5012168404483,2162115.34457663,0.0,1.0
1992-05-26,59.88,61.13,59.75,61.0,273100,4.43675496964681,4.52937260010871,4.42712273607878,4.51974036654068,3685853.31213407,0.0,1.0
1992-05-27,59.13,59.75,58.75,59.63,610900,4.38118439136967,4.42712273607878,4.35302863170926,4.41823144355443,8244920.49938742,0.0,1.0
1992-05-28,62.25,62.38,59.38,59.38,464000,4.61235799700257,4.62199023057061,4.39970791746205,4.39970791746205,6262306.61600223,0.0,1.0
1992-05-29,63.5,64.75,63.25,63.25,532900,4.70497562746447,4.79759325792637,4.68645210137209,4.68645210137209,7192205.1630767,0.0,1.0
1992-06-01,64.0,64.0,62.88,63.25,279300,4.74202267964923,4.74202267964923,4.65903728275537,4.68645210137209,3769530.68502031,0.0,1.0
1992-06-02,63.75,64.13,63.75,64.0,174400,4.72349915355685,4.75165491321727,4.72349915355685,4.74202267964923,2353763.52118705,0.0,1.0
1992-06-03,63.63,64.0,63.5,63.5,163100,4.71460786103251,4.74202267964923,4.70497562746447,4.70497562746447,2201254.76092665,0.0,1.0
1992-06-04,63.25,63.63,63.25,63.5,128700,4.68645210137209,4.71460786103251,4.68645210137209,4.70497562746447,1736980.30491269,0.0,1.0
1992-06-05,62.75,63.25,62.5,63.0,154900,4.64940504918733,4.68645210137209,4.63088152309495,4.66792857527971,2090584.68710937,0.0,1.0
1992-06-08,63.13,63.25,62.63,62.75,186100,4.67756080884775,4.68645210137209,4.64051375666299,4.64940504918733,2511670.82163365,0.0,1.0
1992-06-09,63.13,63.25,62.88,63.13,977400,4.67756080884775,4.68645210137209,4.65903728275537,4.67756080884775,13191332.9450012,0.0,1.0
1992-06-10,62.5,63.13,62.5,62.75,207600,4.63088152309495,4.67756080884775,4.63088152309495,4.64940504918733,2801842.35664238,0.0,1.0
1992-06-11,62.63,62.75,62.25,62.5,268600,4.64051375666299,4.64940504918733,4.61235799700257,4.63088152309495,3625119.73503922,0.0,1.0
1992-06-12,62.88,63.38,62.63,62.88,576500,4.65903728275537,4.69608433494013,4.64051375666299,4.65903728275537,7780646.04337346,0.0,1.0
1992-06-15,63.38,64.0,62.63,62.75,178500,4.69608433494013,4.74202267964923,4.64051375666299,4.64940504918733,2409098.55809569,0.0,1.0
1992-06-16,63.5,64.63,63.13,63.13,358700,4.70497562746447,4.78870196540203,4.67756080884775,4.67756080884775,4841140.91198276,0.0,1.0
1992-06-17,62.38,63.63,62.38,63.25,440100,4.62199023057061,4.71460786103251,4.62199023057061,4.68645210137209,5939743.83987625,0.0,1.0
1992-06-18,62.25,62.75,62.0,62.25,182100,4.61235799700257,4.64940504918733,4.59383447091019,4.61235799700257,2457685.41977157,0.0,1.0
1992-06-19,63.13,63.63,62.13,62.13,333000,4.67756080884775,4.71460786103251,4.60346670447823,4.60346670447823,4494284.70501884,0.0,1.0
1992-06-22,64.5,64.5,63.13,63.13,218300,4.77906973183399,4.77906973183399,4.67756080884775,4.67756080884775,2946253.30662346,0.0,1.0
1992-06-23,66.13,66.13,64.75,65.0,360700,4.89984312195631,4.89984312195631,4.79759325792637,4.81611678401875,4868133.6129138,0.0,1.0
1992-06-24,65.5,67.25,65.38,66.13,298600,4.85316383620351,4.98282851885017,4.84427254367917,4.89984312195631,4030010.24900488,0.0,1.0
1992-06-25,65.5,65.63,65.13,65.5,355100,4.85316383620351,4.86279606977155,4.82574901758679,4.85316383620351,4792554.05030688,0.0,1.0
1992-06-26,66.63,66.63,65.5,65.63,173800,4.93689017414107,4.93689017414107,4.85316383620351,4.86279606977155,2345665.71090773,0.0,1.0
1992-06-29,67.25,67.5,66.63,66.75,139700,4.98282851885017,5.00135204494255,4.93689017414107,4.94578146666541,1885440.16003343,0.0,1.0
1992-06-30,67.13,68.13,66.75,67.88,347000,4.97393722632583,5.04803133069535,4.94578146666541,5.02950780460297,4683233.61153615,0.0,1.0
1992-07-01,67.75,67.88,67.0,67.0,266600,5.01987557103493,5.02950780460297,4.96430499275779,4.96430499275779,3598127.03410818,0.0,1.0
1992-07-02,67.38,67.75,67.13,67.38,486100,4.99246075241821,5.01987557103493,4.97393722632583,4.99246075241821,6560575.96129026,0.0,1.0
1992-07-06,68.13,68.25,67.0,67.25,229400,5.07915085453055,5.08809695907397,4.99490837007994,5.01354608787875,3077093.48425024,0.42,1.0
1992-07-07,68.5,69.75,68.5,68.75,431000,5.10673467687278,5.19992326586681,5.10673467687278,5.12537239467158,5781287.23501244,0.0,1.0
1992-07-08,68.75,69.25,68.38,68.63,182900,5.12537239467158,5.1626478302692,5.09778857232935,5.11642629012816,2453358.31852384,0.0,1.0
1992-07-09,68.88,69.38,68.75,69.0,111100,5.13506400792696,5.17233944352457,5.12537239467158,5.14401011247039,1490257.56800437,0.0,1.0
1992-07-10,69.0,69.13,68.38,69.0,174000,5.14401011247039,5.15370172572577,5.09778857232935,5.14401011247039,2333976.74916976,0.0,1.0
1992-07-13,69.0,69.25,68.63,68.88,98000,5.14401011247039,5.1626478302692,5.11642629012816,5.13506400792696,1314538.62884274,0.0,1.0
1992-07-14,69.25,69.38,68.75,69.0,182600,5.1626478302692,5.17233944352457,5.12537239467158,5.14401011247039,2449334.22068044,0.0,1.0
1992-07-15,69.25,69.5,68.88,69.13,163900,5.1626478302692,5.181285548068,5.13506400792696,5.15370172572577,2198498.78844209,0.0,1.0
1992-07-16,68.63,68.88,68.13,68.75,151500,5.11642629012816,5.13506400792696,5.07915085453055,5.12537239467158,2032169.41091505,0.0,1.0
1992-07-17,68.63,68.63,68.13,68.5,182400,5.11642629012816,5.11642629012816,5.07915085453055,5.10673467687278,2446651.48878485,0.0,1.0
1992-07-20,68.0,68.25,67.13,67.5,153200,5.06945924127517,5.08809695907397,5.00459998333532,5.03218380567756,2054972.63202762,0.0,1.0
1992-07-21,68.13,68.38,68.0,68.25,108600,5.07915085453055,5.09778857232935,5.06945924127517,5.08809695907397,1456723.4193094,0.0,1.0
1992-07-22,67.5,67.75,67.38,67.63,156000,5.03218380567756,5.05082152347636,5.02323770113413,5.04187541893293,2092530.87856599,0.0,1.0
1992-07-23,66.5,67.5,66.13,67.25,224800,4.95763293448233,5.03218380567756,4.9300491121401,5.01354608787875,3015390.6506515,0.0,1.0
1992-07-24,66.88,66.88,66.0,66.13,115700,4.98596226553652,4.98596226553652,4.92035749888472,4.9300491121401,1551960.40160311,0.0,1.0
1992-07-27,67.88,68.13,66.88,67.0,134200,5.06051313673174,5.07915085453055,4.98596226553652,4.99490837007994,1800113.10194587,0.0,1.0
1992-07-28,69.0,69.5,67.88,68.0,168300,5.14401011247039,5.181285548068,5.06051313673174,5.06945924127517,2257518.89014523,0.0,1.0
1992-07-29,69.5,70.5,69.13,69.13,242300,5.181285548068,5.25583641926322,5.15370172572577,5.15370172572577,3250129.69151628,0.0,1.0
1992-07-30,69.63,69.75,69.38,69.63,141800,5.19097716132338,5.19992326586681,5.17233944352457,5.19097716132338,1902056.91397857,0.0,1.0
1992-07-31,69.88,69.88,69.13,69.13,100400,5.20961487912219,5.20961487912219,5.15370172572577,5.15370172572577,1346731.4115899,0.0,1.0
1992-08-03,69.75,69.88,69.25,69.75,103000,5.19992326586681,5.20961487912219,5.1626478302692,5.19992326586681,1381606.92623267,0.0,1.0
1992-08-04,70.0,70.25,69.38,69.75,204800,5.21856098366561,5.23719870146442,5.17233944352457,5.19992326586681,2747117.46109176,0.0,1.0
1992-08-05,69.5,70.0,69.38,70.0,135900,5.181285548068,5.21856098366561,5.17233944352457,5.21856098366561,1822916.32305845,0.0,1.0
1992-08-06,69.25,69.63,69.13,69.5,91400,5.1626478302692,5.19097716132338,5.15370172572577,5.181285548068,1226008.47628802,0.0,1.0
1992-08-07,69.63,70.5,69.0,69.0,185500,5.19097716132338,5.25583641926322,5.14401011247039,5.14401011247039,2488233.83316661,0.0,1.0
1992-08-10,70.63,70.75,69.38,69.38,94000,5.2655280325186,5.27447413706203,5.17233944352457,5.17233944352457,1260883.99093079,0.0,1.0
1992-08-11,70.75,70.88,69.75,70.75,157200,5.27447413706203,5.28416575031741,5.19992326586681,5.27447413706203,2108627.26993957,0.0,1.0
1992-08-12,69.88,71.13,69.75,70.75,87400,5.20961487912219,5.30280346811622,5.19992326586681,5.27447413706203,1172353.83837607,0.0,1.0
1992-08-13,70.13,70.25,69.88,69.88,119000,5.22825259692099,5.23719870146442,5.20961487912219,5.20961487912219,1596225.47788047,0.0,1.0
1992-08-14,70.38,71.13,70.13,70.13,135700,5.2468903147198,5.30280346811622,5.22825259692099,5.22825259692099,1820233.59116285,0.0,1.0
1992-08-17,69.88,70.63,69.75,70.5,182200,5.20961487912219,5.2655280325186,5.19992326586681,5.25583641926322,2443968.75688925,0.0,1.0
1992-08-18,70.0,70.13,69.63,70.0,106200,5.21856098366561,5.22825259692099,5.19097716132338,5.21856098366561,1424530.63656223,0.0,1.0
1992-08-19,70.0,70.38,69.88,70.0,170500,5.21856098366561,5.2468903147198,5.20961487912219,5.21856098366561,2287028.9409968,0.0,1.0
1992-08-20,70.5,70.63,70.13,70.13,147800,5.25583641926322,5.2655280325186,5.22825259692099,5.22825259692099,1982538.8708465,0.0,1.0
1992-08-21,70.0,71.0,69.25,71.0,228300,5.21856098366561,5.29311185486084,5.1626478302692,5.29311185486084,3062338.45882446,0.0,1.0
1992-08-24,69.63,69.88,69.13,69.88,96600,5.19097716132338,5.20961487912219,5.15370172572577,5.20961487912219,1295759.50557356,0.0,1.0
1992-08-25,68.5,69.38,68.5,69.38,276800,5.10673467687278,5.17233944352457,5.10673467687278,5.17233944352457,3712900.94350683,0.0,1.0
1992-08-26,68.88,69.38,68.25,68.63,140400,5.13506400792696,5.17233944352457,5.08809695907397,5.11642629012816,1883277.79070939,0.0,1.0
1992-08-27,69.0,69.25,68.5,69.0,171400,5.14401011247039,5.1626478302692,5.10673467687278,5.14401011247039,2299101.23452699,0.0,1.0
1992-08-28,69.25,69.38,69.0,69.25,89700,5.1626478302692,5.17233944352457,5.14401011247039,5.1626478302692,1203205.25517544,0.0,1.0
1992-08-31,69.5,69.63,68.88,69.25,78600,5.181285548068,5.19097716132338,5.13506400792696,5.1626478302692,1054313.63496979,0.0,1.0
1992-09-01,70.0,70.13,69.13,69.25,104000,5.21856098366561,5.22825259692099,5.15370172572577,5.1626478302692,1395020.58571066,0.0,1.0
1992-09-02,71.25,71.25,70.0,70.5,283400,5.31174957265964,5.31174957265964,5.21856098366561,5.25583641926322,3801431.09606155,0.0,1.0
1992-09-03,71.5,71.88,70.88,71.25,221300,5.33038729045845,5.35871662151263,5.28416575031741,5.31174957265964,2968442.84247855,0.0,1.0
1992-09-04,71.38,71.63,70.75,71.25,92600,5.32144118591502,5.34007890371383,5.27447413706203,5.31174957265964,1242104.86766161,0.0,1.0
1992-09-08,71.0,71.38,70.75,71.38,235000,5.29311185486084,5.32144118591502,5.27447413706203,5.32144118591502,3152209.97732697,0.0,1.0
1992-09-09,71.25,71.38,70.38,71.0,181000,5.31174957265964,5.32144118591502,5.2468903147198,5.29311185486084,2427872.36551567,0.0,1.0
1992-09-10,71.38,71.5,70.88,71.25,208900,5.32144118591502,5.33038729045845,5.28416575031741,5.31174957265964,2802113.46495151,0.0,1.0
1992-09-11,72.38,72.5,71.38,71.63,285100,5.39599205711024,5.40493816165367,5.32144118591502,5.34007890371383,3824234.31717413,0.0,1.0
1992-09-14,73.25,73.88,72.38,72.75,296000,5.46085131505009,5.50781836390308,5.39599205711024,5.42357587945248,3970443.20548418,0.0,1.0
1992-09-15,71.13,73.13,71.0,73.0,270400,5.30280346811622,5.45190521050666,5.29311185486084,5.44221359725128,3627053.52284771,0.0,1.0
1992-09-16,73.0,73.13,70.75,70.75,431700,5.44221359725128,5.45190521050666,5.27447413706203,5.27447413706203,5790676.79664704,0.0,1.0
1992-09-17,72.5,73.38,72.13,73.0,159400,5.40493816165367,5.47054292830547,5.37735433931144,5.44221359725128,2138137.32079115,0.0,1.0
1992-09-18,72.75,72.75,72.25,72.5,238400,5.42357587945248,5.42357587945248,5.38630044385487,5.40493816165367,3197816.41955213,0.0,1.0
1992-09-21,69.5,72.75,68.25,72.75,416000,5.181285548068,5.42357587945248,5.08809695907397,5.42357587945248,5580082.34284264,0.0,1.0
1992-09-22,66.88,68.13,66.75,67.63,990100,4.98596226553652,5.07915085453055,4.97627065228114,5.04187541893293,13280864.249155,0.0,1.0
1992-09-23,66.63,67.0,66.38,66.88,541500,4.96732454773771,4.99490837007994,4.94868682993891,4.98596226553652,7263496.60733002,0.0,1.0
1992-09-24,67.75,67.88,66.63,66.63,349200,5.05082152347636,5.06051313673174,4.96732454773771,4.96732454773771,4684049.8897131,0.0,1.0
1992-09-25,66.5,67.38,66.0,67.25,509700,4.95763293448233,5.02323770113413,4.92035749888472,5.01354608787875,6836942.23593003,0.0,1.0
1992-09-28,65.5,66.38,65.38,66.0,305800,4.88308206328711,4.94868682993891,4.87413595874368,4.92035749888472,4101897.06836846,0.0,1.0
1992-09-29,66.13,66.5,65.5,65.63,333900,4.9300491121401,4.95763293448233,4.88308206328711,4.89277367654249,4478820.8996999,0.0,1.0
1992-09-30,66.38,66.5,66.0,66.25,237000,4.94868682993891,4.95763293448233,4.92035749888472,4.93899521668353,3179037.29628294,0.0,1.0
1992-10-01,66.5,66.5,65.75,66.38,162500,4.95763293448233,4.95763293448233,4.90171978108591,4.94868682993891,2179719.66517291,0.0,1.0
1992-10-02,66.38,66.5,66.13,66.5,147600,4.94868682993891,4.95763293448233,4.9300491121401,4.95763293448233,1979856.1389509,0.0,1.0
1992-10-05,64.88,66.0,64.5,65.75,456800,4.86817188904806,4.95220938158404,4.83965916836622,4.9334510127144,6087949.37308497,0.42,1.0
1992-10-06,64.75,65.25,64.5,65.0,690000,4.85841753723585,4.89593427497513,4.83965916836622,4.87717590610549,9195895.50663009,0.0,1.0
1992-10-07,65.0,65.25,64.75,64.75,135400,4.87717590610549,4.89593427497513,4.85841753723585,4.85841753723585,1804527.90086625,0.0,1.0
1992-10-08,66.38,66.38,65.0,65.0,200200,4.98072210226588,4.98072210226588,4.87717590610549,4.87717590610549,2668142.43540195,0.0,1.0
1992-10-09,65.25,66.25,65.13,66.25,134300,4.89593427497513,4.97096775045367,4.8869302579177,4.97096775045367,1789867.77759481,0.0,1.0
1992-10-12,65.88,66.13,65.38,65.38,123100,4.94320536452661,4.96196373339625,4.90568862678734,4.90568862678734,1640601.06792198,0.0,1.0
1992-10-13,66.0,66.25,65.75,65.75,166500,4.95220938158404,4.97096775045367,4.9334510127144,4.9334510127144,2219009.56790421,0.0,1.0
1992-10-14,66.5,66.5,65.63,65.75,199700,4.98972611932331,4.98972611932331,4.92444699565697,4.9334510127144,2661478.74300584,0.0,1.0
1992-10-15,66.75,67.13,66.5,66.5,179700,5.00848448819295,5.03699720887479,4.98972611932331,4.98972611932331,2394931.04716149,0.0,1.0
1992-10-16,67.5,67.5,66.63,67.25,298400,5.06475959480186,5.06475959480186,4.99948047113552,5.04600122593222,3976891.6219977,0.0,1.0
1992-10-19,69.38,69.63,67.75,67.75,216100,5.20582252870152,5.22458089757116,5.08351796367149,5.08351796367149,2880047.85359821,0.0,1.0
1992-10-20,68.13,69.88,68.13,69.5,178700,5.11203068435334,5.2433392664408,5.11203068435334,5.21482654575895,2381603.66236927,0.0,1.0
1992-10-21,68.38,68.5,67.88,68.38,118300,5.13078905322298,5.1397930702804,5.0932723154837,5.13078905322298,1576629.62091933,0.0,1.0
1992-10-22,68.25,69.0,67.88,68.63,138400,5.12103470141077,5.17730980801968,5.0932723154837,5.14954742209261,1844510.0552429,0.0,1.0
1992-10-23,67.88,68.63,67.38,68.25,132700,5.0932723154837,5.14954742209261,5.05575557774443,5.12103470141077,1768543.96192727,0.0,1.0
1992-10-26,67.75,67.88,66.88,67.88,173600,5.08351796367149,5.0932723154837,5.01823884000516,5.0932723154837,2313633.99992896,0.0,1.0
1992-10-27,67.25,68.0,67.0,68.0,193100,5.04600122593222,5.10227633254113,5.02724285706258,5.10227633254113,2573518.0033772,0.0,1.0
1992-10-28,67.0,67.5,66.88,67.5,249300,5.02724285706258,5.06475959480186,5.01823884000516,5.06475959480186,3322517.02869983,0.0,1.0
1992-10-29,66.63,67.0,66.25,66.88,283000,4.99948047113552,5.02724285706258,4.97096775045367,5.01823884000516,3771649.89619756,0.0,1.0
1992-10-30,67.25,67.75,66.5,66.5,305500,5.04600122593222,5.08351796367149,4.98972611932331,4.98972611932331,4071516.05402245,0.0,1.0
1992-11-02,67.38,67.5,67.0,67.0,300200,5.05575557774443,5.06475959480186,5.02724285706258,5.02724285706258,4000880.9146237,0.0,1.0
1992-11-03,67.25,68.25,67.13,67.25,236700,5.04600122593222,5.12103470141077,5.03699720887479,5.04600122593222,3154591.98031789,0.0,1.0
1992-11-04,66.75,67.38,66.75,67.0,183000,5.00848448819295,5.05575557774443,5.00848448819295,5.02724285706258,2438911.4169758,0.0,1.0
1992-11-05,66.38,66.88,66.25,66.88,191800,4.98072210226588,5.01823884000516,4.97096775045367,5.01823884000516,2556192.40314732,0.0,1.0
1992-11-06,65.88,66.25,65.75,66.25,254100,4.94320536452661,4.97096775045367,4.9334510127144,4.97096775045367,3386488.47570247,0.0,1.0
1992-11-09,66.38,66.63,65.63,65.88,174300,4.98072210226588,4.99948047113552,4.92444699565697,4.94320536452661,2322963.16928351,0.0,1.0
1992-11-10,66.63,66.63,66.25,66.63,218000,4.99948047113552,4.99948047113552,4.97096775045367,4.99948047113552,2905369.88470342,0.0,1.0
1992-11-11,67.38,67.38,66.63,66.63,239400,5.05575557774443,5.05575557774443,4.99948047113552,4.99948047113552,3190575.91925687,0.0,1.0
1992-11-12,67.88,68.13,67.25,67.38,341000,5.0932723154837,5.11203068435334,5.04600122593222,5.05575557774443,4544638.21414618,0.0,1.0
1992-11-13,68.13,68.25,67.63,67.88,106800,5.11203068435334,5.12103470141077,5.07451394661407,5.0932723154837,1423364.69580883,0.0,1.0
1992-11-16,67.5,68.0,67.25,68.0,152300,5.06475959480186,5.10227633254113,5.04600122593222,5.10227633254113,2029760.70385473,0.0,1.0
1992-11-17,67.25,67.5,67.13,67.13,94900,5.04600122593222,5.06475959480186,5.03699720887479,5.03699720887479,1264768.81678144,0.0,1.0
1992-11-18,68.38,68.75,67.38,67.5,265100,5.13078905322298,5.15855143915004,5.05575557774443,5.06475959480186,3533089.70841686,0.0,1.0
1992-11-19,68.5,68.75,67.63,68.38,162800,5.1397930702804,5.15855143915004,5.07451394661407,5.13078905322298,2169698.24417301,0.0,1.0
1992-11-20,68.75,70.0,68.75,70.0,376400,5.15855143915004,5.25234328349822,5.15855143915004,5.25234328349822,5016427.63579067,0.0,1.0
1992-11-23,68.75,68.88,68.63,68.88,103800,5.15855143915004,5.16830579096225,5.14954742209261,5.16830579096225,1383382.54143218,0.0,1.0
1992-11-24,69.25,70.13,68.88,69.0,293100,5.19606817688931,5.26209763531043,5.16830579096225,5.17730980801968,3906256.48259896,0.0,1.0
1992-11-25,69.88,69.88,68.75,69.5,188200,5.2433392664408,5.2433392664408,5.15855143915004,5.21482654575895,2508213.81789533,0.0,1.0
1992-11-27,70.0,70.63,70.0,70.25,84900,5.25234328349822,5.2996143730497,5.25234328349822,5.27110165236786,1131494.96885927,0.0,1.0
1992-11-30,70.0,70.38,69.63,70.25,124700,5.25234328349822,5.28085600418007,5.22458089757116,5.27110165236786,1661924.88358952,0.0,1.0
1992-12-01,69.0,70.25,68.63,70.25,141800,5.17730980801968,5.27110165236786,5.14954742209261,5.27110165236786,1889823.16353644,0.0,1.0
1992-12-02,67.25,68.63,67.13,68.63,420700,5.04600122593222,5.14954742209261,5.03699720887479,5.14954742209261,5606830.78208591,0.0,1.0
1992-12-03,67.63,67.63,67.13,67.25,395700,5.07451394661407,5.07451394661407,5.03699720887479,5.04600122593222,5273646.16228047,0.0,1.0
1992-12-04,68.25,68.75,68.0,68.0,292100,5.12103470141077,5.15855143915004,5.10227633254113,5.10227633254113,3892929.09780673,0.0,1.0
1992-12-07,68.63,69.5,68.0,68.38,259800,5.14954742209261,5.21482654575895,5.10227633254113,5.13078905322298,3462454.56901811,0.0,1.0
1992-12-08,68.5,68.75,68.0,68.63,167600,5.1397930702804,5.15855143915004,5.10227633254113,5.14954742209261,2233669.69117566,0.0,1.0
1992-12-09,68.25,68.75,68.13,68.75,255800,5.12103470141077,5.15855143915004,5.11203068435334,5.15855143915004,3409145.02984924,0.0,1.0
1992-12-10,67.5,68.25,67.38,68.25,305700,5.06475959480186,5.12103470141077,5.05575557774443,5.12103470141077,4074181.53098089,0.0,1.0
1992-12-11,67.75,67.75,66.88,67.38,359300,5.08351796367149,5.08351796367149,5.01823884000516,5.05575557774443,4788529.35584376,0.0,1.0
1992-12-14,68.38,68.88,68.0,68.0,189400,5.13078905322298,5.16830579096225,5.10227633254113,5.10227633254113,2524206.679646,0.0,1.0
1992-12-15,67.88,68.25,67.75,68.25,214900,5.0932723154837,5.12103470141077,5.08351796367149,5.12103470141077,2864054.99184755,0.0,1.0
1992-12-16,68.0,68.13,67.13,67.63,238300,5.10227633254113,5.11203068435334,5.03699720887479,5.07451394661407,3175915.79598543,0.0,1.0
1992-12-17,68.38,69.0,67.88,68.0,481800,5.13078905322298,5.17730980801968,5.0932723154837,5.10227633254113,6421133.99289039,0.0,1.0
1992-12-18,70.0,70.0,68.88,69.25,674100,5.25234328349822,5.25234328349822,5.16830579096225,5.19606817688931,8983990.08843383,0.0,1.0
1992-12-21,70.38,70.38,69.63,69.75,211000,5.28085600418007,5.28085600418007,5.22458089757116,5.23358491462858,2812078.1911579,0.0,1.0
1992-12-22,72.0,72.0,70.38,70.5,390100,5.40241023445531,5.40241023445531,5.28085600418007,5.28986002123749,5199012.80744406,0.0,1.0
1992-12-23,71.88,72.5,71.88,72.0,246400,5.39340621739789,5.43992697219459,5.39340621739789,5.40241023445531,3283867.61280239,0.0,1.0
1992-12-24,71.63,71.88,71.5,71.63,77500,5.37464784852825,5.39340621739789,5.36489349671604,5.37464784852825,1032872.32139686,0.0,1.0
1992-12-28,71.25,71.38,70.88,71.25,71200,5.3461351278464,5.35588947965861,5.31837274191934,5.3461351278464,948909.797205888,0.0,1.0
1992-12-29,71.25,71.5,70.88,70.88,145900,5.3461351278464,5.36489349671604,5.31837274191934,5.31837274191934,1944465.44118454,0.0,1.0
1992-12-30,70.63,71.63,70.13,71.5,123300,5.2996143730497,5.37464784852825,5.26209763531043,5.36489349671604,1643266.54488042,0.0,1.0
1992-12-31,68.5,71.0,68.5,70.88,142500,5.1397930702804,5.32737675897677,5.1397930702804,5.31837274191934,1899152.332891,0.0,1.0
1993-01-04,68.25,69.5,68.13,69.0,470500,5.15254876111176,5.24691778604054,5.14348933471859,5.20917017606903,6232182.65149834,0.42,1.0
1993-01-05,68.13,68.63,68.0,68.25,236500,5.14348933471859,5.18123694469011,5.133674956126,5.15254876111176,3132648.66541841,0.0,1.0
1993-01-06,68.13,68.38,67.75,68.13,265800,5.14348933471859,5.16236313970435,5.11480115114024,5.14348933471859,3520752.70726517,0.0,1.0
1993-01-07,67.75,68.38,67.5,68.0,234100,5.11480115114024,5.16236313970435,5.09592734615448,5.133674956126,3100858.57325348,0.0,1.0
1993-01-08,67.38,68.13,67.13,67.75,474600,5.08686791976132,5.14348933471859,5.06799411477556,5.11480115114024,6286490.72561343,0.0,1.0
1993-01-11,67.75,68.0,67.25,67.38,132400,5.11480115114024,5.133674956126,5.07705354116873,5.08686791976132,1753753.41776489,0.0,1.0
1993-01-12,67.88,68.13,67.63,68.13,191000,5.12461552973283,5.14348933471859,5.10574172474708,5.14348933471859,2529961.50145842,0.0,1.0
1993-01-13,67.75,67.88,67.25,67.63,173700,5.11480115114024,5.12461552973283,5.07705354116873,5.10574172474708,2300807.92043627,0.0,1.0
1993-01-14,68.25,68.63,68.0,68.13,194400,5.15254876111176,5.18123694469011,5.133674956126,5.14348933471859,2574997.46535872,0.0,1.0
1993-01-15,68.75,69.38,68.5,68.88,261200,5.19029637108327,5.23785835964738,5.17142256609751,5.20011074967586,3459821.6972824,0.0,1.0
1993-01-18,69.0,69.25,68.25,68.75,158400,5.20917017606903,5.22804398105478,5.15254876111176,5.19029637108327,2098146.08288488,0.0,1.0
1993-01-19,67.88,69.0,67.88,68.88,132900,5.12461552973283,5.20917017606903,5.12461552973283,5.20011074967586,1760376.35363259,0.0,1.0
1993-01-20,67.63,68.25,67.38,68.13,428500,5.10574172474708,5.15254876111176,5.08686791976132,5.14348933471859,5675856.0386122,0.0,1.0
1993-01-21,67.63,67.88,67.13,67.75,270600,5.10574172474708,5.12461552973283,5.06799411477556,5.11480115114024,3584332.89159501,0.0,1.0
1993-01-22,67.25,68.0,67.13,67.63,625100,5.07705354116873,5.133674956126,5.06799411477556,5.10574172474708,8279994.42178877,0.0,1.0
1993-01-25,67.5,67.75,66.75,67.0,331300,5.09592734615448,5.11480115114024,5.03930593119721,5.05817973618297,4388357.30593285,0.0,1.0
1993-01-26,67.88,68.0,67.38,67.63,258100,5.12461552973283,5.133674956126,5.08686791976132,5.10574172474708,3418759.49490271,0.0,1.0
1993-01-27,67.5,68.13,67.5,67.63,136000,5.09592734615448,5.14348933471859,5.09592734615448,5.10574172474708,1801438.55601228,0.0,1.0
1993-01-28,67.88,67.88,67.25,67.5,271900,5.12461552973283,5.12461552973283,5.07705354116873,5.09592734615448,3601552.52485102,0.0,1.0
1993-01-29,67.5,67.88,67.5,67.75,126100,5.09592734615448,5.12461552973283,5.09592734615448,5.11480115114024,1670304.42583197,0.0,1.0
1993-02-01,67.75,67.75,67.25,67.5,169300,5.11480115114024,5.11480115114024,5.07705354116873,5.09592734615448,2242526.08480058,0.0,1.0
1993-02-02,67.75,67.88,67.63,67.88,121700,5.11480115114024,5.12461552973283,5.10574172474708,5.12461552973283,1612022.59019628,0.0,1.0
1993-02-03,67.75,67.88,66.75,67.88,200800,5.11480115114024,5.12461552973283,5.03930593119721,5.12461552973283,2659771.04446518,0.0,1.0
1993-02-04,67.75,68.25,67.5,68.0,243500,5.11480115114024,5.15254876111176,5.09592734615448,5.133674956126,3225369.7675661,0.0,1.0
1993-02-05,67.0,67.5,66.0,67.5,435100,5.05817973618297,5.09592734615448,4.98268451623994,5.09592734615448,5763278.79206574,0.0,1.0
1993-02-08,66.13,67.0,65.75,67.0,333200,4.99249889483253,5.05817973618297,4.96381071125418,5.05817973618297,4413524.46223008,0.0,1.0
1993-02-09,66.0,66.13,65.75,66.0,311200,4.98268451623994,4.99249889483253,4.96381071125418,4.98268451623994,4122115.28405162,0.0,1.0
1993-02-10,66.0,66.63,65.88,66.25,227600,4.98268451623994,5.03024650480405,4.97362508984677,5.0015583212257,3014760.40697348,0.0,1.0
1993-02-11,66.0,66.63,65.75,65.75,237600,4.98268451623994,5.03024650480405,4.96381071125418,4.96381071125418,3147219.12432733,0.0,1.0
1993-02-12,66.38,66.63,65.88,65.88,224800,5.01137269981829,5.03024650480405,4.97362508984677,4.97362508984677,2977671.96611441,0.0,1.0
1993-02-16,65.63,66.13,65.38,66.13,330800,4.95475128486102,4.99249889483253,4.93587747987526,4.99249889483253,4381734.37006515,0.0,1.0
1993-02-17,65.75,65.75,65.25,65.38,349500,4.96381071125418,4.96381071125418,4.92606310128267,4.93587747987526,4629432.17151684,0.0,1.0
1993-02-18,65.5,65.88,65.0,65.5,445700,4.94493690626842,4.97362508984677,4.90718929629691,4.94493690626842,5903685.03246082,0.0,1.0
1993-02-19,66.25,66.75,65.63,65.75,359400,5.0015583212257,5.03930593119721,4.95475128486102,4.96381071125418,4760566.30169714,0.0,1.0
1993-02-22,67.38,67.38,66.38,66.38,486200,5.08686791976132,5.08686791976132,5.01137269981829,5.01137269981829,6440142.83774388,0.0,1.0
1993-02-23,68.25,68.25,66.88,67.38,310400,5.15254876111176,5.15254876111176,5.0491203097898,5.08686791976132,4111518.58666331,0.0,1.0
1993-02-24,68.63,68.75,68.13,68.25,307900,5.18123694469011,5.19029637108327,5.14348933471859,5.15254876111176,4078403.90732485,0.0,1.0
1993-02-25,68.75,69.0,67.5,69.0,327700,5.19029637108327,5.20917017606903,5.09592734615448,5.20917017606903,4340672.16768546,0.0,1.0
1993-02-26,69.13,69.38,68.75,69.0,183000,5.21898455466162,5.23785835964738,5.19029637108327,5.20917017606903,2423994.52757534,0.0,1.0
1993-03-01,69.38,69.63,69.0,69.13,150500,5.23785835964738,5.25673216463314,5.20917017606903,5.21898455466162,1993503.69617535,0.0,1.0
1993-03-02,70.63,70.63,69.5,69.63,215500,5.33222738457616,5.33222738457616,5.24691778604054,5.25673216463314,2854485.35897534,0.0,1.0
1993-03-03,73.0,73.13,70.63,71.0,325000,5.51115105584114,5.52096543443374,5.33222738457616,5.36016061595509,4304908.31399993,0.0,1.0
1993-03-04,72.25,72.75,71.88,72.75,150100,5.45452964088387,5.49227725085539,5.42659640950495,5.49227725085539,1988205.3474812,0.0,1.0
1993-03-05,71.75,72.25,71.5,72.0,278400,5.41678203091236,5.45452964088387,5.3979082259266,5.43565583589811,3687650.69113101,0.0,1.0
1993-03-08,73.13,73.38,71.63,71.75,307400,5.52096543443374,5.5398392394195,5.40772260451919,5.41678203091236,4071780.97145716,0.0,1.0
1993-03-09,73.0,73.5,72.38,73.38,225500,5.51115105584114,5.54889866581266,5.46434401947647,5.5398392394195,2986944.07632918,0.0,1.0
1993-03-10,74.0,74.13,73.5,73.63,255900,5.58664627578417,5.59646065437677,5.54889866581266,5.55871304440525,3389618.57708487,0.0,1.0
1993-03-11,73.13,74.0,73.0,74.0,135200,5.52096543443374,5.58664627578417,5.51115105584114,5.58664627578417,1790841.85862397,0.0,1.0
1993-03-12,72.5,72.63,71.88,72.5,217400,5.47340344586963,5.48321782446222,5.42659640950495,5.47340344586963,2879652.51527256,0.0,1.0
1993-03-15,72.0,72.63,71.88,72.25,264700,5.43565583589811,5.48321782446222,5.42659640950495,5.45452964088387,3506182.24835625,0.0,1.0
1993-03-16,72.38,72.63,72.0,72.38,134100,5.46434401947647,5.48321782446222,5.43565583589811,5.46434401947647,1776271.39971504,0.0,1.0
1993-03-17,72.63,72.63,71.75,72.13,216100,5.48321782446222,5.48321782446222,5.41678203091236,5.44547021449071,2862432.88201657,0.0,1.0
1993-03-18,73.25,73.38,72.63,72.63,237400,5.5300248608269,5.5398392394195,5.48321782446222,5.48321782446222,3144569.94998025,0.0,1.0
1993-03-19,72.63,73.75,72.63,73.75,353900,5.48321782446222,5.56777247079842,5.48321782446222,5.56777247079842,4687714.00715254,0.0,1.0
1993-03-22,72.13,72.75,72.0,72.5,299800,5.44547021449071,5.49227725085539,5.43565583589811,5.47340344586963,3971112.34626824,0.0,1.0
1993-03-23,71.25,72.13,71.0,72.13,356600,5.37903442094084,5.44547021449071,5.36016061595509,5.44547021449071,4723477.86083807,0.0,1.0
1993-03-24,70.5,71.63,70.0,71.0,405200,5.32241300598357,5.40772260451919,5.28466539601206,5.36016061595509,5367227.22717775,0.0,1.0
1993-03-25,70.0,70.63,70.0,70.25,547800,5.28466539601206,5.33222738457616,5.28466539601206,5.30353920099781,7256088.53664356,0.0,1.0
1993-03-26,69.63,70.25,69.63,70.0,300200,5.25673216463314,5.30353920099781,5.25673216463314,5.28466539601206,3976410.69496239,0.0,1.0
1993-03-29,70.5,70.75,69.75,69.75,218900,5.32241300598357,5.34128681096933,5.2657915910263,5.2657915910263,2899521.32287564,0.0,1.0
1993-03-30,70.75,70.88,70.25,70.25,91800,5.34128681096933,5.35110118956192,5.30353920099781,5.30353920099781,1215971.02530829,0.0,1.0
1993-03-31,70.88,71.25,70.38,70.63,243400,5.35110118956192,5.37903442094084,5.31335357959041,5.33222738457616,3224045.18039256,0.0,1.0
1993-04-01,71.38,71.38,70.88,71.0,176300,5.38884879953344,5.38884879953344,5.35110118956192,5.36016061595509,2335247.18694826,0.0,1.0
1993-04-02,70.13,70.63,70.0,70.63,313300,5.32618776698072,5.36416144277554,5.31631461127407,5.36416144277554,4125226.13945607,0.42,1.0
1993-04-05,69.0,69.63,68.75,69.63,837800,5.24036725968444,5.28821409118591,5.22138042178703,5.28821409118591,11031326.0760814,0.0,1.0
1993-04-06,67.5,68.5,66.63,68.5,610300,5.1264462323,5.20239358388963,5.06037203641702,5.20239358388963,8035829.91672529,0.0,1.0
1993-04-07,66.75,68.13,66.63,67.75,406800,5.06948571860777,5.17429306380146,5.06037203641702,5.1454330701974,5356342.1434112,0.0,1.0
1993-04-08,65.13,66.75,65.13,66.75,111300,4.94645100903257,5.06948571860777,4.94645100903257,5.06948571860777,1465488.89026958,0.0,1.0
1993-04-12,66.75,67.5,66.25,66.25,445900,5.06948571860777,5.1264462323,5.03151204281296,5.03151204281296,5871172.47233789,0.0,1.0
1993-04-13,67.38,67.75,67.0,67.0,213600,5.11733255010924,5.1454330701974,5.08847255650518,5.08847255650518,2812474.63577343,0.0,1.0
1993-04-14,67.75,68.0,67.25,67.38,281800,5.1454330701974,5.16441990809481,5.10745939440259,5.11733255010924,3710465.132776,0.0,1.0
1993-04-15,66.75,67.38,66.5,67.25,240400,5.06948571860777,5.11733255010924,5.05049888071037,5.10745939440259,3165350.66685362,0.0,1.0
1993-04-16,65.5,66.63,65.5,66.5,798000,4.97455152912074,5.06037203641702,4.97455152912074,5.05049888071037,10507278.8358951,0.0,1.0
1993-04-19,65.25,65.75,65.0,65.5,279300,4.95556469122333,4.99353836701814,4.93657785332592,4.97455152912074,3677547.59256329,0.0,1.0
1993-04-20,65.5,65.75,64.88,65.0,442300,4.97455152912074,4.99353836701814,4.92746417113517,4.93657785332592,5823771.21443159,0.0,1.0
1993-04-21,66.5,66.63,65.5,65.75,272800,5.05049888071037,5.06037203641702,4.97455152912074,4.99353836701814,3591961.98801026,0.0,1.0
1993-04-22,65.5,66.63,65.38,66.25,210400,4.97455152912074,5.06037203641702,4.96543784692998,5.03151204281296,2770340.18430117,0.0,1.0
1993-04-23,64.75,65.63,64.25,65.63,305600,4.91759101542852,4.98442468482739,4.8796173396337,4.98442468482739,4023840.11560093,0.0,1.0
1993-04-26,64.38,65.13,64.13,64.75,199500,4.88949049534035,4.94645100903257,4.87050365744294,4.91759101542852,2626819.70897378,0.0,1.0
1993-04-27,66.88,67.25,64.38,64.38,295000,5.07935887431443,5.10745939440259,4.88949049534035,4.88949049534035,3884269.74509907,0.0,1.0
1993-04-28,65.75,67.13,65.75,67.13,119900,4.99353836701814,5.09834571221183,4.99353836701814,5.09834571221183,1578725.22860128,0.0,1.0
1993-04-29,65.38,66.0,64.5,66.0,196500,4.96543784692998,5.01252520491555,4.89860417753111,5.01252520491555,2587318.66071853,0.0,1.0
1993-04-30,66.38,66.88,65.25,65.5,244900,5.04138519851961,5.07935887431443,4.95556469122333,4.97455152912074,3224602.23923648,0.0,1.0
1993-05-03,65.88,66.38,65.38,66.38,238600,5.0034115227248,5.04138519851961,4.96543784692998,5.04138519851961,3141650.03790047,0.0,1.0
1993-05-04,66.25,66.38,65.38,65.75,330600,5.03151204281296,5.04138519851961,4.96543784692998,4.99353836701814,4353015.51772798,0.0,1.0
1993-05-05,67.63,68.13,66.13,66.13,241200,5.13631938800665,5.17429306380146,5.0223983606222,5.0223983606222,3175884.27972168,0.0,1.0
1993-05-06,67.25,67.38,66.5,67.38,131000,5.10745939440259,5.11733255010924,5.05049888071037,5.11733255010924,1724879.10714569,0.0,1.0
1993-05-07,67.0,67.25,66.63,67.25,94800,5.08847255650518,5.10745939440259,5.06037203641702,5.10745939440259,1248233.12486574,0.0,1.0
1993-05-10,66.75,67.75,66.63,67.13,177500,5.06948571860777,5.1454330701974,5.06037203641702,5.09834571221183,2337145.35510199,0.0,1.0
1993-05-11,66.88,66.88,65.88,66.88,231900,5.07935887431443,5.07935887431443,5.0034115227248,5.07935887431443,3053431.03013042,0.0,1.0
1993-05-12,66.75,66.88,66.38,66.75,147000,5.06948571860777,5.07935887431443,5.04138519851961,5.06948571860777,1935551.364507,0.0,1.0
1993-05-13,66.13,66.5,65.63,66.5,157100,5.0223983606222,5.05049888071037,4.98442468482739,5.05049888071037,2068538.22696632,0.0,1.0
1993-05-14,64.88,65.88,64.75,65.5,206000,4.92746417113517,5.0034115227248,4.91759101542852,4.97455152912074,2712405.31352681,0.0,1.0
1993-05-17,64.75,65.25,64.5,65.13,291200,4.91759101542852,4.95556469122333,4.89860417753111,4.94645100903257,3834235.08397576,0.0,1.0
1993-05-18,65.0,65.63,64.63,65.0,270600,4.93657785332592,4.98442468482739,4.90847733323776,4.93657785332592,3562994.55262308,0.0,1.0
1993-05-19,67.5,67.5,64.75,65.0,427600,5.1264462323,5.1264462323,4.91759101542852,4.93657785332592,5630216.07798089,0.0,1.0
1993-05-20,68.75,69.38,68.25,68.5,548600,5.22138042178703,5.2692272532885,5.18340674599222,5.20239358388963,7223425.02427577,0.0,1.0
1993-05-21,69.38,69.88,68.5,68.75,412900,5.2692272532885,5.30720092908332,5.20239358388963,5.22138042178703,5436660.94153019,0.0,1.0
1993-05-24,67.38,69.0,67.0,69.0,579400,5.11733255010924,5.24036725968444,5.08847255650518,5.24036725968444,7628969.11969628,0.0,1.0
1993-05-25,66.75,67.88,66.63,67.63,417600,5.06948571860777,5.15530622590406,5.06037203641702,5.13631938800665,5498545.91713008,0.0,1.0
1993-05-26,66.0,66.88,65.38,66.88,381900,5.01252520491555,5.07935887431443,4.96543784692998,5.07935887431443,5028483.44289266,0.0,1.0
1993-05-27,65.88,66.5,65.88,66.0,282200,5.0034115227248,5.05049888071037,5.0034115227248,5.01252520491555,3715731.93921002,0.0,1.0
1993-05-28,65.25,66.0,65.25,65.88,170200,4.95556469122333,5.01252520491555,4.95556469122333,5.0034115227248,2241026.13768089,0.0,1.0
1993-06-01,66.5,66.63,65.5,65.75,214300,5.05049888071037,5.06037203641702,4.97455152912074,4.99353836701814,2821691.54703298,0.0,1.0
1993-06-02,65.75,66.38,65.63,66.25,137900,4.99353836701814,5.04138519851961,4.98442468482739,5.03151204281296,1815731.51813275,0.0,1.0
1993-06-03,65.25,65.63,65.0,65.5,207600,4.95556469122333,4.98442468482739,4.93657785332592,4.97455152912074,2733472.53926294,0.0,1.0
1993-06-04,64.13,65.13,64.0,65.0,235500,4.87050365744294,4.94645100903257,4.86063050173629,4.93657785332592,3100832.28803672,0.0,1.0
1993-06-07,63.38,64.5,63.38,64.25,350700,4.81354314375072,4.89860417753111,4.81354314375072,4.8796173396337,4617672.54103812,0.0,1.0
1993-06-08,62.88,63.38,62.5,63.38,294200,4.77556946795591,4.81354314375072,4.74670947435185,4.81354314375072,3873736.132231,0.0,1.0
1993-06-09,64.13,64.25,62.88,62.88,210000,4.87050365744294,4.8796173396337,4.77556946795591,4.77556946795591,2765073.37786714,0.0,1.0
1993-06-10,63.0,64.0,63.0,64.0,261400,4.78468315014666,4.86063050173629,4.78468315014666,4.86063050173629,3441858.00464033,0.0,1.0
1993-06-11,63.5,63.88,63.0,63.5,327300,4.82265682594148,4.85151681954554,4.78468315014666,4.82265682594148,4309564.3646472,0.0,1.0
1993-06-14,63.38,63.88,63.38,63.75,172400,4.81354314375072,4.85151681954554,4.81354314375072,4.84164366383889,2269993.57306807,0.0,1.0
1993-06-15,62.63,63.38,62.63,63.38,169200,4.7565826300585,4.81354314375072,4.7565826300585,4.81354314375072,2227859.12159581,0.0,1.0
1993-06-16,63.5,63.63,62.13,62.63,388800,4.82265682594148,4.83252998164813,4.71860895426369,4.7565826300585,5119335.85387972,0.0,1.0
1993-06-17,64.25,64.5,63.25,63.5,248500,4.8796173396337,4.89860417753111,4.80366998804407,4.82265682594148,3272003.49714278,0.0,1.0
1993-06-18,64.0,64.38,63.5,63.63,339800,4.86063050173629,4.88949049534035,4.82265682594148,4.83252998164813,4474152.06571073,0.0,1.0
1993-06-21,64.0,64.13,62.75,64.0,225100,4.86063050173629,4.87050365744294,4.76569631224926,4.86063050173629,2963895.32075187,0.0,1.0
1993-06-22,64.0,64.5,63.75,64.25,223100,4.86063050173629,4.89860417753111,4.84164366383889,4.8796173396337,2937561.28858171,0.0,1.0
1993-06-23,63.5,63.88,63.25,63.63,235400,4.82265682594148,4.85151681954554,4.80366998804407,4.83252998164813,3099515.58642821,0.0,1.0
1993-06-24,64.88,64.88,63.13,63.25,157600,4.92746417113517,4.92746417113517,4.79455630585332,4.80366998804407,2075121.73500886,0.0,1.0
1993-06-25,65.25,65.38,64.75,65.13,243400,4.95556469122333,4.96543784692998,4.91759101542852,4.94645100903257,3204851.71510886,0.0,1.0
1993-06-28,65.38,65.63,64.88,65.25,125900,4.96543784692998,4.98442468482739,4.92746417113517,4.95556469122333,1657727.32511177,0.0,1.0
1993-06-29,66.25,66.88,65.5,66.25,369800,5.03151204281296,5.07935887431443,4.97455152912074,5.03151204281296,4869162.54826317,0.0,1.0
1993-06-30,68.13,68.13,66.63,66.63,397300,5.17429306380146,5.17429306380146,5.06037203641702,5.06037203641702,5231255.49060292,0.0,1.0
1993-07-01,68.63,68.75,68.0,68.63,477000,5.21226673959628,5.22138042178703,5.16441990809481,5.21226673959628,6280666.67258392,0.0,1.0
1993-07-02,67.63,68.38,67.63,67.88,232900,5.17201464325377,5.22937100851239,5.17201464325377,5.19113343167331,3045433.5663077,0.47,1.0
1993-07-06,66.25,67.75,66.25,67.63,170200,5.06647893117792,5.18119166169515,5.06647893117792,5.17201464325377,2225559.43746488,0.0,1.0
1993-07-07,66.13,66.38,65.63,66.38,243200,5.05730191273654,5.07642070115608,5.01906433589746,5.07642070115608,3180117.8330873,0.0,1.0
1993-07-08,67.0,67.0,65.75,66.13,270200,5.12383529643654,5.12383529643654,5.02824135433884,5.05730191273654,3533173.67804354,0.0,1.0
1993-07-09,66.25,67.13,66.25,67.0,190300,5.06647893117792,5.1337770664147,5.06647893117792,5.12383529643654,2488389.89982119,0.0,1.0
1993-07-12,65.25,66.5,65.0,66.5,313500,4.99000377749976,5.08559771959746,4.97088498908022,5.08559771959746,4099370.6442141,0.0,1.0
1993-07-13,66.63,66.88,65.38,65.5,184900,5.09553948957562,5.11465827799516,4.99994554747792,5.0091225659193,2417778.73082994,0.0,1.0
1993-07-14,67.25,67.25,66.5,66.63,222400,5.14295408485607,5.14295408485607,5.08559771959746,5.09553948957562,2908134.07104695,0.0,1.0
1993-07-15,67.25,67.88,67.0,67.25,201000,5.14295408485607,5.19113343167331,5.12383529643654,5.14295408485607,2628304.62356311,0.0,1.0
1993-07-16,66.38,67.5,66.25,67.5,200500,5.07642070115608,5.16207287327561,5.06647893117792,5.16207287327561,2621766.55236021,0.0,1.0
1993-07-19,65.63,66.5,65.25,66.38,240600,5.01906433589746,5.08559771959746,4.99000377749976,5.07642070115608,3146119.86283226,0.0,1.0
1993-07-20,65.13,65.63,64.88,65.63,285200,4.98082675905838,5.01906433589746,4.96170797063884,5.01906433589746,3729315.81413034,0.0,1.0
1993-07-21,64.75,65.5,64.75,65.38,135400,4.95176620066068,5.0091225659193,4.95176620066068,4.99994554747792,1770509.68174351,0.0,1.0
1993-07-22,64.25,65.38,64.0,64.88,198300,4.9135286238216,4.99994554747792,4.89440983540206,4.96170797063884,2592999.03906749,0.0,1.0
1993-07-23,63.25,64.0,62.75,63.75,307400,4.83705347014345,4.89440983540206,4.79881589330437,4.87529104698252,4019606.1755388,0.0,1.0
1993-07-26,63.25,63.75,63.13,63.25,233500,4.83705347014345,4.87529104698252,4.82787645170207,4.83705347014345,3053279.25175117,0.0,1.0
1993-07-27,62.63,63.13,62.5,63.13,232600,4.78963887486299,4.82787645170207,4.77969710488483,4.82787645170207,3041510.72358597,0.0,1.0
1993-07-28,59.13,63.25,58.75,62.38,1083300,4.52197583698944,4.83705347014345,4.49291527859174,4.77052008644345,14165385.0681886,0.0,1.0
1993-07-29,60.75,61.25,59.5,59.75,1050800,4.64586558594805,4.68410316278713,4.55027164385036,4.5693904322699,13740410.4400006,0.0,1.0
1993-07-30,60.75,61.0,60.25,61.0,420000,4.64586558594805,4.66498437436759,4.60762800910897,4.66498437436759,5491979.81043038,0.0,1.0
1993-08-02,61.0,61.0,60.63,60.63,461000,4.66498437436759,4.66498437436759,4.63668856750667,4.63668856750667,6028101.64906763,0.0,1.0
1993-08-03,60.88,61.0,60.5,61.0,321900,4.65580735592621,4.66498437436759,4.62674679752851,4.66498437436759,4209210.24042271,0.0,1.0
1993-08-04,60.13,61.25,60.0,61.0,469700,4.5984509906676,4.68410316278713,4.58850922068943,4.66498437436759,6141864.08799797,0.0,1.0
1993-08-05,60.0,60.13,59.38,60.13,276400,4.58850922068943,4.5984509906676,4.54109462540898,4.5984509906676,3614245.76095942,0.0,1.0
1993-08-06,59.75,60.25,59.5,60.13,317200,4.5693904322699,4.60762800910897,4.55027164385036,4.5984509906676,4147752.37111551,0.0,1.0
1993-08-09,59.5,60.0,59.25,59.5,229200,4.55027164385036,4.58850922068943,4.53115285543082,4.55027164385036,2997051.83940629,0.0,1.0
1993-08-10,58.75,59.63,58.75,59.25,313800,4.49291527859174,4.56021341382852,4.49291527859174,4.53115285543082,4103293.48693584,0.0,1.0
1993-08-11,58.0,58.88,58.0,58.75,324400,4.43555891333312,4.5028570485699,4.43555891333312,4.49291527859174,4241900.59643718,0.0,1.0
1993-08-12,58.0,58.63,57.25,58.13,421500,4.43555891333312,4.48373826015036,4.3782025480745,4.44550068331128,5511594.02403906,0.0,1.0
1993-08-13,57.63,58.25,57.63,58.0,291700,4.4072631064722,4.45467770175266,4.4072631064722,4.43555891333312,3814310.73976796,0.0,1.0
1993-08-16,57.25,57.88,57.0,57.88,588700,4.3782025480745,4.42638189489174,4.35908375965496,4.42638189489174,7697925.03428658,0.0,1.0
1993-08-17,59.75,60.0,56.88,57.13,1010400,4.5693904322699,4.58850922068943,4.34990674121358,4.36902552963312,13212134.2868068,0.0,1.0
1993-08-18,62.5,62.5,61.0,61.5,818300,4.77969710488483,4.77969710488483,4.66498437436759,4.70322195120667,10700207.3306552,0.0,1.0
1993-08-19,63.0,63.88,62.38,62.5,751200,4.81793468172391,4.88523281696069,4.77052008644345,4.77969710488483,9822798.1752269,0.0,1.0
1993-08-20,61.5,63.13,61.0,63.13,393100,4.70322195120667,4.82787645170207,4.66498437436759,4.82787645170207,5140231.57971472,0.0,1.0
1993-08-23,61.63,62.0,61.0,61.25,224000,4.71316372118483,4.74145952804575,4.66498437436759,4.68410316278713,2929055.8988962,0.0,1.0
1993-08-24,61.75,61.75,61.25,61.38,339600,4.72234073962621,4.72234073962621,4.68410316278713,4.69404493276529,4440657.96100513,0.0,1.0
1993-08-25,62.38,62.63,61.38,61.5,412800,4.77052008644345,4.78963887486299,4.69404493276529,4.70322195120667,5397831.58510871,0.0,1.0
1993-08-26,62.63,62.63,62.0,62.0,316400,4.78963887486299,4.78963887486299,4.74145952804575,4.74145952804575,4137291.45719088,0.0,1.0
1993-08-27,62.38,62.5,62.0,62.38,118200,4.77052008644345,4.77969710488483,4.74145952804575,4.77052008644345,1545600.03236398,0.0,1.0
1993-08-30,62.13,62.38,61.88,62.0,116500,4.75140129802391,4.77052008644345,4.73228250960437,4.74145952804575,1523370.59027414,0.0,1.0
1993-08-31,62.5,62.5,61.75,62.0,262400,4.77969710488483,4.77969710488483,4.72234073962621,4.74145952804575,3431179.76727841,0.0,1.0
1993-09-01,62.5,63.25,62.13,62.5,303100,4.77969710488483,4.83705347014345,4.75140129802391,4.77969710488483,3963378.76319392,0.0,1.0
1993-09-02,62.5,62.88,62.13,62.5,272500,4.77969710488483,4.80875766328253,4.75140129802391,4.77969710488483,3563248.80557685,0.0,1.0
1993-09-03,62.88,63.0,62.5,62.5,78000,4.80875766328253,4.81793468172391,4.77969710488483,4.77969710488483,1019939.10765136,0.0,1.0
1993-09-07,61.88,62.88,61.5,62.63,161100,4.73228250960437,4.80875766328253,4.70322195120667,4.78963887486299,2106566.54157222,0.0,1.0
1993-09-08,61.0,62.13,60.75,62.0,174200,4.66498437436759,4.75140129802391,4.64586558594805,4.74145952804575,2277864.00708803,0.0,1.0
1993-09-09,61.0,61.75,60.88,61.0,187700,4.66498437436759,4.72234073962621,4.65580735592621,4.66498437436759,2454391.92956615,0.0,1.0
1993-09-10,62.0,62.0,60.63,60.88,244900,4.74145952804575,4.74145952804575,4.63668856750667,4.65580735592621,3202347.27517714,0.0,1.0
1993-09-13,62.63,62.75,61.75,61.75,147900,4.78963887486299,4.79881589330437,4.72234073962621,4.72234073962621,1933961.46181584,0.0,1.0
1993-09-14,62.25,62.75,62.13,62.75,145900,4.76057831646529,4.79881589330437,4.75140129802391,4.79881589330437,1907809.17700427,0.0,1.0
1993-09-15,62.88,63.0,61.5,62.13,190900,4.80875766328253,4.81793468172391,4.70322195120667,4.75140129802391,2496235.58526466,0.0,1.0
1993-09-16,61.88,63.0,61.75,62.88,256900,4.73228250960437,4.81793468172391,4.72234073962621,4.80875766328253,3359260.98404658,0.0,1.0
1993-09-17,62.25,62.75,61.88,61.88,459900,4.76057831646529,4.79881589330437,4.73228250960437,4.73228250960437,6013717.89242126,0.0,1.0
1993-09-20,62.25,63.25,62.0,62.25,293600,4.76057831646529,4.83705347014345,4.74145952804575,4.76057831646529,3839155.41033895,0.0,1.0
1993-09-21,60.88,62.13,60.63,62.0,222400,4.65580735592621,4.75140129802391,4.63668856750667,4.74145952804575,2908134.07104694,0.0,1.0
1993-09-22,60.5,61.13,59.88,61.0,300900,4.62674679752851,4.67492614434575,4.57933220224806,4.66498437436759,3934611.2499012,0.0,1.0
1993-09-23,59.75,60.63,59.75,60.5,228800,4.5693904322699,4.63668856750667,4.5693904322699,4.62674679752851,2991821.38244397,0.0,1.0
1993-09-24,60.75,61.5,60.0,60.0,285300,4.64586558594805,4.70322195120667,4.58850922068943,4.58850922068943,3730623.42837092,0.0,1.0
1993-09-27,60.88,61.88,60.5,61.0,298800,4.65580735592621,4.73228250960437,4.62674679752851,4.66498437436759,3907151.35084904,0.0,1.0
1993-09-28,60.38,60.88,60.0,60.88,158100,4.61756977908713,4.65580735592621,4.58850922068943,4.65580735592621,2067338.11435487,0.0,1.0
1993-09-29,60.0,60.75,59.88,60.38,175300,4.58850922068943,4.64586558594805,4.57933220224806,4.61756977908713,2292247.7637344,0.0,1.0
1993-09-30,60.25,60.88,59.88,60.0,234900,4.60762800910897,4.65580735592621,4.57933220224806,4.58850922068943,3071585.85111928,0.0,1.0
1993-10-01,60.63,60.88,60.25,60.25,308800,4.63668856750667,4.65580735592621,4.60762800910897,4.60762800910897,4037912.77490691,0.0,1.0
1993-10-04,59.75,60.75,59.63,60.38,331600,4.60533375449863,4.68241047005509,4.59608454863185,4.6538920852992,4302207.19196431,0.47,1.0
1993-10-05,60.75,61.25,60.38,60.38,324700,4.68241047005509,4.72094882783332,4.6538920852992,4.6538920852992,4212685.99285528,0.0,1.0
1993-10-06,60.63,61.13,60.5,60.63,327700,4.67316126418832,4.71169962196655,4.66314129116598,4.67316126418832,4251608.25333747,0.0,1.0
1993-10-07,60.13,60.63,60.0,60.63,238000,4.63462290641009,4.67316126418832,4.62460293338775,4.67316126418832,3087832.6649201,0.0,1.0
1993-10-08,60.25,60.5,59.75,60.13,200300,4.64387211227686,4.66314129116598,4.60533375449863,4.63462290641009,2598709.5915273,0.0,1.0
1993-10-11,61.0,61.0,60.25,60.5,166200,4.70167964894421,4.70167964894421,4.64387211227686,4.66314129116598,2156293.23071311,0.0,1.0
1993-10-12,61.13,61.38,60.75,61.38,247500,4.71169962196655,4.73096880085566,4.68241047005509,4.73096880085566,3211086.48978036,0.0,1.0
1993-10-13,60.75,61.13,60.75,61.0,268000,4.68241047005509,4.71169962196655,4.68241047005509,4.70167964894421,3477055.26974196,0.0,1.0
1993-10-14,64.88,65.38,61.13,61.13,542300,5.00073730530328,5.03927566308151,4.71169962196655,4.71169962196655,7035847.28649652,0.0,1.0
1993-10-15,67.0,67.75,65.13,65.25,860500,5.16413994228298,5.22194747895033,5.0200064841924,5.02925569005917,11164201.7149737,0.0,1.0
1993-10-18,65.13,66.75,65.0,66.75,257600,5.0200064841924,5.14487076339387,5.00998651117006,5.14487076339387,3342124.76673705,0.0,1.0
1993-10-19,63.38,64.25,61.5,64.25,553000,4.88512223196859,4.95217897450271,4.74021800672244,4.95217897450271,7174670.01554965,0.0,1.0
1993-10-20,63.13,63.13,62.13,62.5,260800,4.86585305307947,4.86585305307947,4.78877633752301,4.8172947222789,3383641.84458472,0.0,1.0
1993-10-21,63.75,64.0,62.88,63.13,292000,4.91364061672448,4.93290979561359,4.84658387419036,4.86585305307947,3788433.35359945,0.0,1.0
1993-10-22,62.63,63.63,62.63,63.5,403500,4.82731469530124,4.9043914108577,4.82731469530124,4.89437143783536,5235044.03485404,0.0,1.0
1993-10-25,62.13,62.88,62.13,62.75,326200,4.78877633752301,4.84658387419036,4.78877633752301,4.83656390116802,4232147.12309637,0.0,1.0
1993-10-26,62.63,62.88,61.38,62.13,300800,4.82731469530124,4.84658387419036,4.73096880085566,4.78877633752301,3902605.31768053,0.0,1.0
1993-10-27,63.13,63.25,62.38,62.63,206500,4.86585305307947,4.87510225894625,4.80804551641213,4.82731469530124,2679148.92985715,0.0,1.0
1993-10-28,63.75,64.63,63.13,63.25,251300,4.91364061672448,4.98146812641417,4.86585305307947,4.87510225894625,3260388.01972446,0.0,1.0
1993-10-29,64.0,64.25,63.5,63.75,183900,4.93290979561359,4.95217897450271,4.89437143783536,4.91364061672448,2385934.56755801,0.0,1.0
1993-11-01,63.75,64.0,63.63,63.75,157400,4.91364061672448,4.93290979561359,4.9043914108577,4.91364061672448,2042121.26663203,0.0,1.0
1993-11-02,62.5,63.63,62.25,63.63,354400,4.8172947222789,4.9043914108577,4.79802554338979,4.9043914108577,4598016.37162893,0.0,1.0
1993-11-03,61.5,62.5,60.38,62.5,503200,4.74021800672244,4.8172947222789,4.6538920852992,4.8172947222789,6528560.49154536,0.0,1.0
1993-11-04,61.0,61.75,60.88,61.5,232900,4.70167964894421,4.75948718561155,4.69243044307743,4.74021800672244,3021664.82210038,0.0,1.0
1993-11-05,61.75,62.13,60.88,61.0,247500,4.75948718561155,4.78877633752301,4.69243044307743,4.70167964894421,3211086.48978036,0.0,1.0
1993-11-08,61.0,62.25,61.0,62.0,168800,4.70167964894421,4.79802554338979,4.70167964894421,4.77875636450067,2190025.85646434,0.0,1.0
1993-11-09,61.38,61.75,61.25,61.5,175900,4.73096880085566,4.75948718561155,4.72094882783332,4.74021800672244,2282141.87293885,0.0,1.0
1993-11-10,61.88,61.88,61.0,61.5,168600,4.76950715863389,4.76950715863389,4.70167964894421,4.74021800672244,2187431.03909886,0.0,1.0
1993-11-11,61.25,62.0,61.25,62.0,144800,4.72094882783332,4.77875636450067,4.72094882783332,4.77875636450067,1878647.77260685,0.0,1.0
1993-11-12,62.13,62.25,61.38,61.5,200700,4.78877633752301,4.79802554338979,4.73096880085566,4.74021800672244,2603899.22625825,0.0,1.0
1993-11-15,62.0,62.75,62.0,62.13,152600,4.77875636450067,4.83656390116802,4.77875636450067,4.78877633752301,1979845.64986054,0.0,1.0
1993-11-16,62.13,62.38,61.5,62.13,430000,4.78877633752301,4.80804551641213,4.74021800672244,4.78877633752301,5578857.33578002,0.0,1.0
1993-11-17,61.75,62.13,60.88,62.13,496200,4.75948718561155,4.78877633752301,4.69243044307743,4.78877633752301,6437741.8837536,0.0,1.0
1993-11-18,62.88,63.13,61.5,61.5,394500,4.84658387419036,4.86585305307947,4.74021800672244,4.74021800672244,5118277.25340748,0.0,1.0
1993-11-19,61.5,62.38,61.38,62.38,578000,4.74021800672244,4.80804551641213,4.73096880085566,4.80804551641213,7499022.18623453,0.0,1.0
1993-11-22,60.88,61.5,60.38,61.5,380200,4.69243044307743,4.74021800672244,4.6538920852992,4.74021800672244,4932747.81177573,0.0,1.0
1993-11-23,60.5,61.25,60.5,61.13,366900,4.66314129116598,4.72094882783332,4.66314129116598,4.71169962196655,4760192.45697136,0.0,1.0
1993-11-24,60.88,61.0,60.5,60.5,157000,4.69243044307743,4.70167964894421,4.66314129116598,4.66314129116598,2036931.63190108,0.0,1.0
1993-11-26,61.25,61.88,61.0,61.13,67500,4.72094882783332,4.76950715863389,4.70167964894421,4.71169962196655,875750.860849189,0.0,1.0
1993-11-29,61.5,62.0,61.0,61.0,255800,4.74021800672244,4.77875636450067,4.70167964894421,4.70167964894421,3318771.41044774,0.0,1.0
1993-11-30,60.75,61.75,60.5,61.25,245100,4.68241047005509,4.75948718561155,4.66314129116598,4.72094882783332,3179948.68139461,0.0,1.0
1993-12-01,60.38,61.5,60.38,60.75,460600,4.6538920852992,4.74021800672244,4.6538920852992,4.68241047005509,5975864.39269832,0.0,1.0
1993-12-02,60.88,61.13,60.38,60.38,155000,4.69243044307743,4.71169962196655,4.6538920852992,4.6538920852992,2010983.45824629,0.0,1.0
1993-12-03,61.5,61.88,61.0,61.25,221800,4.74021800672244,4.76950715863389,4.70167964894421,4.72094882783332,2877652.4583163,0.0,1.0
1993-12-06,62.75,63.0,61.63,61.75,214500,4.83656390116802,4.85583308005713,4.75023797974478,4.75948718561155,2782941.62447631,0.0,1.0
1993-12-07,62.75,62.88,62.0,62.75,275200,4.83656390116802,4.84658387419036,4.77875636450067,4.83656390116802,3570468.69489921,0.0,1.0
1993-12-08,62.75,62.88,62.5,62.63,188500,4.83656390116802,4.84658387419036,4.8172947222789,4.82731469530124,2445615.36696403,0.0,1.0
1993-12-09,61.88,62.63,61.88,62.5,270200,4.76950715863389,4.82731469530124,4.76950715863389,4.8172947222789,3505598.26076224,0.0,1.0
1993-12-10,61.75,61.88,60.63,61.5,441200,4.75948718561155,4.76950715863389,4.67316126418832,4.74021800672244,5724167.10824685,0.0,1.0
1993-12-13,60.75,61.38,60.5,61.38,289100,4.68241047005509,4.73096880085566,4.66314129116598,4.73096880085566,3750808.50180001,0.0,1.0
1993-12-14,60.63,61.38,60.25,61.0,208000,4.67316126418832,4.73096880085566,4.64387211227686,4.70167964894421,2698610.06009824,0.0,1.0
1993-12-15,60.25,60.63,59.38,60.38,358900,4.64387211227686,4.67316126418832,4.57681536974274,4.6538920852992,4656399.7623522,0.0,1.0
1993-12-16,60.63,61.25,60.13,60.13,415900,4.67316126418832,4.72094882783332,4.63462290641009,4.63462290641009,5395922.71151374,0.0,1.0
1993-12-17,61.25,61.25,60.38,60.5,492000,4.72094882783332,4.72094882783332,4.6538920852992,4.66314129116598,6383250.71907853,0.0,1.0
1993-12-20,60.75,61.25,60.63,60.75,301800,4.68241047005509,4.72094882783332,4.67316126418832,4.68241047005509,3915579.40450793,0.0,1.0
1993-12-21,61.0,61.25,60.5,61.0,298800,4.70167964894421,4.72094882783332,4.66314129116598,4.70167964894421,3876657.14402574,0.0,1.0
1993-12-22,61.5,61.88,60.75,60.88,259700,4.74021800672244,4.76950715863389,4.68241047005509,4.69243044307743,3369370.34907458,0.0,1.0
1993-12-23,60.88,61.13,60.75,61.0,363000,4.69243044307743,4.71169962196655,4.68241047005509,4.70167964894421,4709593.51834453,0.0,1.0
1993-12-27,61.0,61.0,60.75,60.88,209700,4.70167964894421,4.70167964894421,4.68241047005509,4.69243044307743,2720666.00770481,0.0,1.0
1993-12-28,60.75,61.0,60.75,60.88,362900,4.68241047005509,4.70167964894421,4.68241047005509,4.69243044307743,4708296.10966179,0.0,1.0
1993-12-29,60.88,61.13,60.5,60.75,247200,4.69243044307743,4.71169962196655,4.66314129116598,4.68241047005509,3207194.26373214,0.0,1.0
1993-12-30,60.88,61.13,60.75,60.75,174600,4.69243044307743,4.71169962196655,4.68241047005509,4.68241047005509,2265275.56006324,0.0,1.0
1993-12-31,60.75,61.0,60.75,61.0,134000,4.68241047005509,4.70167964894421,4.68241047005509,4.70167964894421,1738527.63487098,0.0,1.0
1994-01-03,61.88,62.13,60.75,60.75,650000,4.76950715863389,4.78877633752301,4.68241047005509,4.68241047005509,8433156.43780701,0.0,1.0
1994-01-04,61.5,61.63,61.0,61.13,265600,4.77644406303398,4.7865406114599,4.73761118447272,4.74770773289865,3419782.53789587,0.47,1.0
1994-01-05,60.88,61.75,60.63,61.5,717300,4.72829129361802,4.7958605023146,4.7088748543374,4.77644406303398,9235730.47602677,0.0,1.0
1994-01-06,60.0,61.0,60.0,61.0,337900,4.65994542735022,4.73761118447272,4.65994542735022,4.73761118447272,4350694.72724027,0.0,1.0
1994-01-07,60.38,60.75,60.0,60.0,307900,4.68945841505677,4.7181947451921,4.65994542735022,4.65994542735022,3964424.10925504,0.0,1.0
1994-01-10,61.5,61.5,60.0,60.38,608800,4.77644406303398,4.77644406303398,4.65994542735022,4.68945841505677,7838718.40764686,0.0,1.0
1994-01-11,61.88,62.25,61.38,61.38,307600,4.80595705074053,4.83469338087585,4.76712417217928,4.76712417217928,3960561.40307519,0.0,1.0
1994-01-12,61.88,62.13,61.75,61.88,328000,4.80595705074053,4.82537349002115,4.7958605023146,4.80595705074053,4223225.42330514,0.0,1.0
1994-01-13,61.25,61.88,60.75,61.88,400900,4.75702762375335,4.80595705074053,4.7181947451921,4.80595705074053,5161863.02500924,0.0,1.0
1994-01-14,60.0,60.63,59.88,60.5,644200,4.65994542735022,4.7088748543374,4.65062553649552,4.69877830591147,8294517.73686943,0.0,1.0
1994-01-17,58.88,59.75,58.63,59.75,520500,4.57295977937302,4.64052898806959,4.55354334009239,4.64052898806959,6701795.22204367,0.0,1.0
1994-01-18,58.63,58.88,58.25,58.25,829900,4.55354334009239,4.57295977937302,4.52403035238584,4.52403035238584,10685532.862198,0.0,1.0
1994-01-19,58.63,58.63,58.0,58.38,711800,4.55354334009239,4.55354334009239,4.50461391310521,4.53412690081176,9164914.19606281,0.0,1.0
1994-01-20,59.13,59.63,58.25,58.5,921100,4.59237621865364,4.63120909721489,4.52403035238584,4.54344679166646,11859795.5408731,0.0,1.0
1994-01-21,59.63,59.63,59.13,59.38,618300,4.63120909721489,4.63120909721489,4.59237621865364,4.61179265793427,7961037.43667553,0.0,1.0
1994-01-24,59.38,59.75,59.25,59.5,324900,4.61179265793427,4.64052898806959,4.60169610950834,4.62111254878897,4183310.79278,0.0,1.0
1994-01-25,59.13,59.38,58.88,59.13,407800,4.59237621865364,4.61179265793427,4.57295977937302,4.59237621865364,5250705.26714585,0.0,1.0
1994-01-26,59.0,59.75,58.88,59.13,503200,4.58227967022772,4.64052898806959,4.57295977937302,4.59237621865364,6479045.83233886,0.0,1.0
1994-01-27,59.0,59.25,58.63,59.13,460200,4.58227967022772,4.60169610950834,4.55354334009239,4.59237621865364,5925391.27989337,0.0,1.0
1994-01-28,58.88,59.38,58.63,59.25,333500,4.57295977937302,4.61179265793427,4.55354334009239,4.60169610950834,4294041.7032691,0.0,1.0
1994-01-31,59.38,59.88,59.13,59.13,426100,4.61179265793427,4.65062553649552,4.59237621865364,4.59237621865364,5486330.34411683,0.0,1.0
1994-02-01,59.88,60.0,59.0,59.25,522400,4.65062553649552,4.65994542735022,4.58227967022772,4.60169610950834,6726259.02784941,0.0,1.0
1994-02-02,60.0,60.25,59.5,60.0,344100,4.65994542735022,4.67936186663085,4.62111254878897,4.65994542735022,4430523.98829055,0.0,1.0
1994-02-03,60.0,60.25,59.63,59.88,305700,4.65994542735022,4.67936186663085,4.63120909721489,4.65062553649552,3936097.59726946,0.0,1.0
1994-02-04,59.5,60.0,59.5,59.88,294900,4.62111254878897,4.65994542735022,4.62111254878897,4.65062553649552,3797040.17479478,0.0,1.0
1994-02-07,59.0,59.63,58.88,59.13,602700,4.58227967022772,4.63120909721489,4.57295977937302,4.59237621865364,7760176.71532319,0.0,1.0
1994-02-08,57.75,59.0,57.25,59.0,1014300,4.48519747382459,4.58227967022772,4.44636459526333,4.58227967022772,13059809.5940805,0.0,1.0
1994-02-09,58.13,58.38,57.38,57.5,443700,4.51471046153114,4.53412690081176,4.45646114368926,4.46578103454396,5712942.4400015,0.0,1.0
1994-02-10,57.25,57.88,57.25,57.75,387600,4.44636459526333,4.49529402225051,4.44636459526333,4.48519747382459,4990616.38436913,0.0,1.0
1994-02-11,57.75,58.5,57.5,57.5,316900,4.48519747382459,4.54344679166646,4.46578103454396,4.46578103454396,4080305.29465061,0.0,1.0
1994-02-14,58.13,58.63,57.75,57.75,403100,4.51471046153114,4.55354334009239,4.48519747382459,4.48519747382459,5190189.53699482,0.0,1.0
1994-02-15,58.75,58.75,58.13,58.13,427700,4.56286323094709,4.56286323094709,4.51471046153114,4.51471046153114,5506931.44374271,0.0,1.0
1994-02-16,58.63,58.75,58.25,58.63,258100,4.55354334009239,4.56286323094709,4.52403035238584,4.55354334009239,3323214.88339957,0.0,1.0
1994-02-17,58.0,58.5,57.75,58.5,330800,4.50461391310521,4.54344679166646,4.48519747382459,4.54344679166646,4259277.34765043,0.0,1.0
1994-02-18,57.5,58.38,57.5,58.25,377000,4.46578103454396,4.53412690081176,4.46578103454396,4.52403035238584,4854134.09934768,0.0,1.0
1994-02-22,57.0,57.75,56.63,57.5,641900,4.42694815598271,4.48519747382459,4.39821182584738,4.46578103454396,8264903.65615723,0.0,1.0
1994-02-23,55.75,56.75,55.5,56.63,770000,4.32986595957958,4.40753171670208,4.31044952029895,4.39821182584738,9914279.19495415,0.0,1.0
1994-02-24,56.0,56.38,55.5,55.63,856900,4.3492823988602,4.37879538656676,4.31044952029895,4.32054606872488,11033176.4183847,0.0,1.0
1994-02-25,55.63,56.13,55.5,56.0,515800,4.32054606872488,4.35937894728613,4.31044952029895,4.3492823988602,6641279.49189266,0.0,1.0
1994-02-28,55.63,56.13,55.63,55.75,448000,4.32054606872488,4.35937894728613,4.32054606872488,4.32986595957958,5768307.89524605,0.0,1.0
1994-03-01,55.63,55.88,55.38,55.75,310800,4.32054606872488,4.33996250800551,4.30112962944425,4.32986595957958,4001763.60232695,0.0,1.0
1994-03-02,55.5,55.63,55.13,55.25,453000,4.31044952029895,4.32054606872488,4.28171319016363,4.29103308101833,5832686.33157693,0.0,1.0
1994-03-03,55.13,55.5,55.13,55.5,360200,4.28171319016363,4.31044952029895,4.28171319016363,4.31044952029895,4637822.55327595,0.0,1.0
1994-03-04,55.13,55.5,55.0,55.13,272400,4.28171319016363,4.31044952029895,4.2716166417377,4.28171319016363,3507337.21130585,0.0,1.0
1994-03-07,54.25,55.38,54.0,55.25,1078600,4.21336732389582,4.30112962944425,4.1939508846152,4.29103308101833,13887716.2852955,0.0,1.0
1994-03-08,54.75,55.0,54.25,54.25,406800,4.25220020245708,4.2716166417377,4.21336732389582,4.21336732389582,5237829.57987967,0.0,1.0
1994-03-09,53.88,54.63,53.63,54.5,441400,4.1846309937605,4.24288031160238,4.16521455447987,4.23278376317645,5683328.3592893,0.0,1.0
1994-03-10,54.25,54.25,53.75,54.13,456600,4.21336732389582,4.21336732389582,4.17453444533457,4.20404743304112,5879038.80573515,0.0,1.0
1994-03-11,53.75,54.25,53.63,54.13,289600,4.17453444533457,4.21336732389582,4.16521455447987,4.20404743304112,3728799.03228406,0.0,1.0
1994-03-14,54.38,54.63,54.13,54.5,554300,4.22346387232175,4.24288031160238,4.20404743304112,4.23278376317645,7136993.45164037,0.0,1.0
1994-03-15,54.63,54.75,54.13,54.38,564100,4.24288031160238,4.25220020245708,4.20404743304112,4.22346387232175,7263175.18684887,0.0,1.0
1994-03-16,54.5,54.5,54.13,54.5,258300,4.23278376317645,4.23278376317645,4.20404743304112,4.23278376317645,3325790.0208528,0.0,1.0
1994-03-17,55.75,55.88,54.38,54.5,686400,4.32986595957958,4.33996250800551,4.22346387232175,4.23278376317645,8837871.73950198,0.0,1.0
1994-03-18,56.63,56.75,55.75,56.0,1015100,4.39821182584738,4.40753171670208,4.32986595957958,4.3492823988602,13070110.1438935,0.0,1.0
1994-03-21,56.25,57.0,56.13,56.75,319300,4.36869883814083,4.42694815598271,4.35937894728613,4.40753171670208,4111206.94408943,0.0,1.0
1994-03-22,55.75,56.38,55.75,56.25,360000,4.32986595957958,4.37879538656676,4.32986595957958,4.36869883814083,4635247.41582272,0.0,1.0
1994-03-23,55.75,55.88,55.25,55.75,231000,4.32986595957958,4.33996250800551,4.29103308101833,4.32986595957958,2974283.75848624,0.0,1.0
1994-03-24,55.75,55.75,55.13,55.75,410000,4.32986595957958,4.32986595957958,4.28171319016363,4.32986595957958,5279031.77913143,0.0,1.0
1994-03-25,55.88,55.88,55.25,55.75,307500,4.33996250800551,4.33996250800551,4.29103308101833,4.32986595957958,3959273.83434857,0.0,1.0
1994-03-28,55.75,55.88,54.75,55.63,296200,4.32986595957958,4.33996250800551,4.25220020245708,4.32054606872488,3813778.5682408,0.0,1.0
1994-03-29,56.25,56.38,55.5,55.63,410300,4.36869883814083,4.37879538656676,4.31044952029895,4.32054606872488,5282894.48531128,0.0,1.0
1994-03-30,55.38,56.13,55.38,56.0,397600,4.30112962944425,4.35937894728613,4.30112962944425,4.3492823988602,5119373.25703087,0.0,1.0
1994-03-31,55.63,55.75,54.5,55.5,593700,4.32054606872488,4.32986595957958,4.23278376317645,4.31044952029895,7644295.52992763,0.0,1.0
1994-04-04,53.63,55.0,53.5,54.0,537800,4.20171746032745,4.30905202905108,4.19153242825878,4.23070562852288,6864386.83046343,0.47,1.0
1994-04-05,54.25,54.25,52.88,53.0,687300,4.25029222865493,4.25029222865493,4.1429576599313,4.15235922799468,8772579.15317501,0.0,1.0
1994-04-06,53.75,54.5,53.5,54.13,263100,4.21111902839083,4.26987882878698,4.19153242825878,4.24089066059155,3358163.21140746,0.0,1.0
1994-04-07,53.75,54.13,52.75,53.75,431600,4.21111902839083,4.24089066059155,4.13277262786263,4.21111902839083,5508868.27078471,0.0,1.0
1994-04-08,53.0,53.75,52.63,53.63,200900,4.15235922799468,4.21111902839083,4.12337105979925,4.20171746032745,2564253.09453348,0.0,1.0
1994-04-11,53.13,53.5,52.88,53.25,216700,4.16254426006335,4.19153242825878,4.1429576599313,4.17194582812673,2765921.58081336,0.0,1.0
1994-04-12,52.75,53.5,52.31,53.13,187800,4.13277262786263,4.19153242825878,4.09830021163022,4.16254426006335,2397046.94451661,0.0,1.0
1994-04-13,52.63,53.13,52.25,52.88,214600,4.12337105979925,4.16254426006335,4.09359942759853,4.1429576599313,2739117.54149768,0.0,1.0
1994-04-14,52.25,52.88,52.13,52.63,204900,4.09359942759853,4.1429576599313,4.08419785953515,4.12337105979925,2615308.40751573,0.0,1.0
1994-04-15,51.5,52.88,51.25,52.25,1068400,4.03483962720238,4.1429576599313,4.01525302707033,4.09359942759853,13636874.0975588,0.0,1.0
1994-04-18,51.13,52.0,50.63,52.0,674600,4.00585145900694,4.07401282746648,3.96667825874284,4.07401282746648,8610478.53445637,0.0,1.0
1994-04-19,51.0,51.5,50.75,50.75,559800,3.99566642693828,4.03483962720238,3.97607982680623,3.97607982680623,7145191.0518658,0.0,1.0
1994-04-20,50.5,51.38,50.25,51.25,448200,3.95649322667418,4.025438059139,3.93690662654213,4.01525302707033,5720747.81966104,0.0,1.0
1994-04-21,51.88,52.63,50.38,50.38,688200,4.0646112594031,4.12337105979925,3.94709165861079,3.94709165861079,8784066.598596,0.0,1.0
1994-04-22,52.13,52.88,51.88,52.13,329500,4.08419785953515,4.1429576599313,4.0646112594031,4.08419785953515,4205681.40691279,0.0,1.0
1994-04-25,52.5,52.63,52.0,52.0,140100,4.11318602773058,4.12337105979925,4.07401282746648,4.07401282746648,1788212.33720329,0.0,1.0
1994-04-26,52.25,52.75,52.0,52.5,157000,4.09359942759853,4.13277262786263,4.07401282746648,4.11318602773058,2003921.03455329,0.0,1.0
1994-04-28,52.38,52.5,51.75,52.0,367200,4.1037844596672,4.11318602773058,4.05442622733443,4.07401282746648,4686877.73177049,0.0,1.0
1994-04-29,51.63,52.38,51.5,52.25,173300,4.04502465927105,4.1037844596672,4.03483962720238,4.09359942759853,2211971.43495595,0.0,1.0
1994-05-02,52.13,52.13,50.75,51.5,358100,4.08419785953515,4.08419785953515,3.97607982680623,4.03483962720238,4570726.89473587,0.0,1.0
1994-05-03,51.88,52.38,51.38,52.13,236400,4.0646112594031,4.1037844596672,4.025438059139,4.08419785953515,3017368.99725094,0.0,1.0
1994-05-04,51.75,51.75,51.0,51.75,191800,4.05442622733443,4.05442622733443,3.99566642693828,4.05442622733443,2448102.25749886,0.0,1.0
1994-05-05,51.88,52.5,51.75,52.0,193400,4.0646112594031,4.11318602773058,4.05442622733443,4.07401282746648,2468524.38269176,0.0,1.0
1994-05-06,50.63,51.5,50.38,51.5,276300,3.96667825874284,4.03483962720238,3.94709165861079,4.03483962720238,3526645.74424888,0.0,1.0
1994-05-09,50.75,51.25,50.5,50.63,203400,3.97607982680623,4.01525302707033,3.95649322667418,3.96667825874284,2596162.66514738,0.0,1.0
1994-05-10,51.25,51.75,51.0,51.25,180800,4.01525302707033,4.05442622733443,3.99566642693828,4.01525302707033,2307700.14679767,0.0,1.0
1994-05-11,50.0,51.13,49.88,51.0,209800,3.91732002641008,4.00585145900694,3.90791845834669,3.99566642693828,2677851.16591898,0.0,1.0
1994-05-12,51.75,51.75,50.13,50.38,399700,4.05442622733443,4.05442622733443,3.92750505847874,3.94709165861079,5101702.14975127,0.0,1.0
1994-05-13,51.38,52.38,51.25,52.0,377300,4.025438059139,4.1037844596672,4.01525302707033,4.07401282746648,4815792.39705067,0.0,1.0
1994-05-16,50.38,51.38,50.25,51.38,202400,3.94709165861079,4.025438059139,3.93690662654213,4.025438059139,2583398.83690182,0.0,1.0
1994-05-17,51.0,51.13,50.38,50.63,535700,3.99566642693828,4.00585145900694,3.94709165861079,3.96667825874284,6837582.79114775,0.0,1.0
1994-05-18,50.25,51.25,50.25,50.88,545300,3.93690662654213,4.01525302707033,3.93690662654213,3.98626485887489,6960115.54230515,0.0,1.0
1994-05-19,50.88,51.0,50.0,50.25,340400,3.98626485887489,3.99566642693828,3.91732002641008,3.93690662654213,4344807.13478943,0.0,1.0
1994-05-20,51.88,51.88,50.75,50.75,359800,4.0646112594031,4.0646112594031,3.97607982680623,3.97607982680623,4592425.40275333,0.0,1.0
1994-05-23,53.75,53.75,52.0,53.0,799300,4.21111902839083,4.21111902839083,4.07401282746648,4.15235922799468,10202127.916678,0.0,1.0
1994-05-24,53.25,53.63,52.5,53.63,830900,4.17194582812673,4.20171746032745,4.11318602773058,4.20171746032745,10605464.8892378,0.0,1.0
1994-05-25,52.88,53.25,52.63,53.25,297700,4.1429576599313,4.17194582812673,4.12337105979925,4.17194582812673,3799791.66870391,0.0,1.0
1994-05-26,53.63,53.75,52.63,52.75,318100,4.20171746032745,4.21111902839083,4.12337105979925,4.13277262786263,4060173.76491338,0.0,1.0
1994-05-27,54.5,54.75,53.38,53.5,358000,4.26987882878698,4.28946542891903,4.1821308601954,4.19153242825878,4569450.51191133,0.0,1.0
1994-05-31,54.75,55.25,54.0,54.13,310700,4.28946542891903,4.32863862918313,4.23070562852288,4.24089066059155,3965721.43589623,0.0,1.0
1994-06-01,54.5,54.75,54.13,54.75,242200,4.26987882878698,4.28946542891903,4.24089066059155,4.28946542891903,3091399.2010752,0.0,1.0
1994-06-02,55.25,55.25,54.38,54.5,365000,4.32863862918313,4.32863862918313,4.2604772607236,4.26987882878698,4658797.30963026,0.0,1.0
1994-06-03,56.38,56.88,55.5,55.5,616300,4.41717006178,4.4563432620441,4.34822522931518,4.34822522931518,7866347.34774008,0.0,1.0
1994-06-06,55.75,56.63,55.63,56.38,479700,4.36781182944724,4.43675666191205,4.35841026138385,4.41717006178,6122808.40939625,0.0,1.0
1994-06-07,56.38,56.5,55.5,55.5,221700,4.41717006178,4.42657162984339,4.34822522931518,4.34822522931518,2829740.72204118,0.0,1.0
1994-06-08,56.5,57.0,56.0,56.38,328700,4.42657162984339,4.46574483010749,4.38739842957929,4.41717006178,4195470.34431634,0.0,1.0
1994-06-09,55.75,56.0,55.0,55.88,412200,4.36781182944724,4.38739842957929,4.30905202905108,4.3779968615159,5261250.0028208,0.0,1.0
1994-06-10,55.88,56.38,55.63,55.63,252900,4.3779968615159,4.41717006178,4.35841026138385,4.35841026138385,3227972.16330272,0.0,1.0
1994-06-13,55.5,56.13,55.5,55.88,197700,4.34822522931518,4.39758346164795,4.34822522931518,4.3779968615159,2523408.84414768,0.0,1.0
1994-06-14,55.38,55.88,55.38,55.5,345000,4.3388236612518,4.3779968615159,4.3388236612518,4.34822522931518,4403520.74471901,0.0,1.0
1994-06-15,55.0,55.38,54.75,54.88,302000,4.30905202905108,4.3388236612518,4.28946542891903,4.2996504609877,3854676.13015983,0.0,1.0
1994-06-16,55.0,55.63,54.63,54.75,518200,4.30905202905108,4.35841026138385,4.28006386085565,4.28946542891903,6614215.79685042,0.0,1.0
1994-06-17,55.5,55.88,55.0,55.13,624500,4.34822522931518,4.3779968615159,4.30905202905108,4.31923706111975,7971010.7393537,0.0,1.0
1994-06-20,56.5,57.0,55.0,55.25,709200,4.42657162984339,4.46574483010749,4.30905202905108,4.32863862918313,9052106.99175281,0.0,1.0
1994-06-21,55.25,56.25,55.25,56.25,455600,4.32863862918313,4.40698502971134,4.32863862918313,4.40698502971134,5815200.14867821,0.0,1.0
1994-06-22,55.38,55.88,55.25,55.25,100900,4.3388236612518,4.3779968615159,4.32863862918313,4.32863862918313,1287870.26997724,0.0,1.0
1994-06-23,55.13,55.63,55.13,55.25,253300,4.31923706111975,4.35841026138385,4.31923706111975,4.32863862918313,3233077.69460094,0.0,1.0
1994-06-24,54.63,55.13,54.63,55.13,237000,4.28006386085565,4.31923706111975,4.28006386085565,4.31923706111975,3025027.29419828,0.0,1.0
1994-06-27,54.88,55.13,54.38,54.5,183600,4.2996504609877,4.31923706111975,4.2604772607236,4.26987882878698,2343438.86588525,0.0,1.0
1994-06-28,55.38,55.38,54.63,54.88,327900,4.3388236612518,4.3388236612518,4.28006386085565,4.2996504609877,4185259.2817199,0.0,1.0
1994-06-29,54.75,55.38,54.63,55.25,359700,4.28946542891903,4.3388236612518,4.28006386085565,4.32863862918313,4591149.01992878,0.0,1.0
1994-06-30,54.63,55.13,54.5,54.75,399900,4.28006386085565,4.31923706111975,4.26987882878698,4.28946542891903,5104254.91540038,0.0,1.0
1994-07-01,54.13,54.5,53.75,54.13,323100,4.2777134688398,4.30695333552133,4.24768333549121,4.2777134688398,4088493.33350592,0.47,1.0
1994-07-05,53.0,53.88,52.88,53.63,345400,4.1884133354611,4.2579568021631,4.17893013545629,4.2382001354864,4370676.56265226,0.0,1.0
1994-07-06,54.13,54.38,52.63,53.0,224900,4.2777134688398,4.29747013551651,4.15917346877958,4.1884133354611,2845874.80874491,0.0,1.0
1994-07-07,53.0,54.0,52.88,53.63,864000,4.1884133354611,4.26744000216792,4.17893013545629,4.2382001354864,10933018.3848626,0.0,1.0
1994-07-08,52.88,53.13,52.38,52.75,755600,4.17893013545629,4.19868680213299,4.13941680210288,4.1686566687844,9561329.5041692,0.0,1.0
1994-07-11,52.75,52.88,52.25,52.88,417700,4.1686566687844,4.17893013545629,4.12914333543099,4.17893013545629,5285557.61499666,0.0,1.0
1994-07-12,52.88,53.25,52.25,52.75,224600,4.17893013545629,4.20817000213781,4.12914333543099,4.1686566687844,2842078.62180572,0.0,1.0
1994-07-13,52.5,53.0,52.25,53.0,235600,4.1489000021077,4.1884133354611,4.12914333543099,4.1884133354611,2981272.14290929,0.0,1.0
1994-07-14,51.25,52.5,51.25,52.38,671200,4.05011666872418,4.1489000021077,4.05011666872418,4.13941680210288,8493335.57861087,0.0,1.0
1994-07-15,51.88,52.25,51.5,51.5,379900,4.09990346874947,4.12914333543099,4.06987333540089,4.06987333540089,4807238.06065893,0.0,1.0
1994-07-18,52.25,52.25,51.5,51.63,370400,4.12914333543099,4.12914333543099,4.06987333540089,4.08014680207277,4687025.47425129,0.0,1.0
1994-07-19,51.75,52.13,51.63,52.13,362400,4.08963000207759,4.11966013542618,4.08014680207277,4.11966013542618,4585793.82253959,0.0,1.0
1994-07-20,51.5,51.63,50.75,51.5,502100,4.06987333540089,4.08014680207277,4.01060333537078,4.06987333540089,6353551.54055499,0.0,1.0
1994-07-21,51.25,51.5,51.0,51.38,241000,4.05011666872418,4.06987333540089,4.03036000204748,4.06039013539607,3049603.50781469,0.0,1.0
1994-07-22,50.5,51.5,50.13,51.5,528100,3.99084666869407,4.06987333540089,3.96160680201255,4.06987333540089,6682554.408618,0.0,1.0
1994-07-25,50.75,51.0,50.25,50.38,151200,4.01060333537078,4.03036000204748,3.97109000201737,3.98136346868925,1913278.21735096,0.0,1.0
1994-07-26,50.88,51.13,50.5,50.63,177400,4.02087680204266,4.04063346871936,3.99084666869407,4.00112013536596,2244811.87670675,0.0,1.0
1994-07-27,50.38,50.88,50.25,50.75,610700,3.98136346868925,4.02087680204266,3.97109000201737,4.01060333537078,7727771.21254121,0.0,1.0
1994-07-28,49.38,50.63,49.38,50.25,730300,3.90233680198244,4.00112013536596,3.90233680198244,3.97109000201737,9241184.40563098,0.0,1.0
1994-07-29,49.88,50.13,49.38,49.38,830900,3.94185013533585,3.96160680201255,3.90233680198244,3.90233680198244,10514172.4259055,0.0,1.0
1994-08-01,50.25,50.25,49.63,50.13,353000,3.97109000201737,3.97109000201737,3.92209346865914,3.96160680201255,4466846.63177836,0.0,1.0
1994-08-02,50.13,50.88,50.0,50.5,310800,3.96160680201255,4.02087680204266,3.95133333534066,3.99084666869407,3932849.66899919,0.0,1.0
1994-08-03,50.5,50.5,49.88,50.0,173000,3.99084666869407,3.99084666869407,3.94185013533585,3.95133333534066,2189134.46826532,0.0,1.0
1994-08-04,50.0,50.75,50.0,50.25,335200,3.95133333534066,4.01060333537078,3.95133333534066,3.97109000201737,4241606.20671985,0.0,1.0
1994-08-05,50.5,50.63,49.5,49.88,276300,3.99084666869407,4.00112013536596,3.91182000198726,3.94185013533585,3496288.17099252,0.0,1.0
1994-08-08,50.38,50.75,50.38,50.75,108400,3.98136346868925,4.01060333537078,3.98136346868925,4.01060333537078,1371688.88069341,0.0,1.0
1994-08-09,50.88,51.0,50.38,50.38,332400,4.02087680204266,4.03036000204748,3.98136346868925,3.98136346868925,4206175.12862076,0.0,1.0
1994-08-10,52.25,52.75,50.88,50.88,750800,4.12914333543099,4.1686566687844,4.02087680204266,4.02087680204266,9500590.5131422,0.0,1.0
1994-08-11,52.63,52.88,52.25,52.5,374700,4.15917346877958,4.17893013545629,4.12914333543099,4.1489000021077,4741437.48704633,0.0,1.0
1994-08-12,53.97,54.13,52.25,52.5,633400,4.26506920216671,4.2777134688398,4.12914333543099,4.1489000021077,8015016.02427313,0.0,1.0
1994-08-15,54.0,54.13,53.13,53.5,535400,4.26744000216792,4.2777134688398,4.19868680213299,4.22792666881451,6774928.29080491,0.0,1.0
1994-08-16,54.25,54.38,53.5,54.0,321900,4.28719666884462,4.29747013551651,4.22792666881451,4.26744000216792,4073308.58574916,0.0,1.0
1994-08-17,53.75,54.38,53.25,54.38,406200,4.24768333549121,4.29747013551651,4.20817000213781,4.29747013551651,5140037.11566111,0.0,1.0
1994-08-18,55.38,55.88,53.25,53.63,491000,4.37649680222332,4.41601013557673,4.20817000213781,4.2382001354864,6213092.62380503,0.0,1.0
1994-08-19,54.88,55.38,54.13,55.38,297900,4.33698346886991,4.37649680222332,4.2777134688398,4.37649680222332,3769613.63061409,0.0,1.0
1994-08-22,55.0,55.0,54.0,54.38,259400,4.34646666887473,4.34646666887473,4.26744000216792,4.29747013551651,3282436.30675158,0.0,1.0
1994-08-23,55.0,55.38,54.75,54.75,415000,4.34646666887473,4.37649680222332,4.32671000219803,4.32671000219803,5251391.93254397,0.0,1.0
1994-08-24,54.88,54.88,53.25,54.88,727700,4.33698346886991,4.33698346886991,4.20817000213781,4.33698346886991,9208284.11882469,0.0,1.0
1994-08-25,54.88,55.25,54.63,54.75,366500,4.33698346886991,4.36622333555144,4.31722680219321,4.32671000219803,4637675.04404184,0.0,1.0
1994-08-26,55.13,55.25,54.63,55.0,231000,4.35674013554662,4.36622333555144,4.31722680219321,4.34646666887473,2923063.94317507,0.0,1.0
1994-08-29,54.0,55.88,54.0,55.38,177900,4.26744000216792,4.41601013557673,4.26744000216792,4.37649680222332,2251138.85493873,0.0,1.0
1994-08-30,54.5,54.5,53.13,54.13,325500,4.30695333552133,4.30695333552133,4.19868680213299,4.2777134688398,4118862.82901942,0.0,1.0
1994-08-31,53.88,54.38,53.88,54.38,161500,4.2579568021631,4.29747013551651,4.2579568021631,4.29747013551651,2043613.96892976,0.0,1.0
1994-09-01,53.88,54.0,53.5,53.63,380400,4.2579568021631,4.26744000216792,4.22792666881451,4.2382001354864,4813565.0388909,0.0,1.0
1994-09-02,53.38,53.88,53.25,53.88,330200,4.21844346880969,4.2579568021631,4.20817000213781,4.2579568021631,4178336.42440004,0.0,1.0
1994-09-06,53.38,53.63,52.88,53.13,211000,4.21844346880969,4.2382001354864,4.17893013545629,4.19868680213299,2669984.81389585,0.0,1.0
1994-09-07,53.13,53.38,53.0,53.25,174200,4.19868680213299,4.21844346880969,4.1884133354611,4.20817000213781,2204319.21602207,0.0,1.0
1994-09-08,54.75,54.75,54.0,54.38,401100,4.32671000219803,4.32671000219803,4.26744000216792,4.29747013551651,5075501.9376949,0.0,1.0
1994-09-09,54.0,54.5,53.5,54.5,402400,4.26744000216792,4.30695333552133,4.22792666881451,4.30695333552133,5091952.08109805,0.0,1.0
1994-09-12,54.13,56.38,54.0,54.25,189700,4.2777134688398,4.45552346893013,4.26744000216792,4.28719666884462,2400455.54121347,0.0,1.0
1994-09-13,53.5,54.63,53.13,54.25,206400,4.22792666881451,4.31722680219321,4.19868680213299,4.28719666884462,2611776.61416163,0.0,1.0
1994-09-14,55.75,55.75,53.63,53.75,583100,4.40573666890484,4.40573666890484,4.2382001354864,4.24768333549121,7378522.01413587,0.0,1.0
1994-09-15,56.13,56.63,55.75,56.25,450600,4.43576680225343,4.47528013560684,4.40573666890484,4.44525000225825,5701872.78266099,0.0,1.0
1994-09-16,55.63,56.0,55.25,56.0,374800,4.39625346890002,4.42549333558155,4.36622333555144,4.42549333558155,4742702.88269272,0.0,1.0
1994-09-19,55.75,56.38,55.5,55.5,314400,4.40573666890484,4.45552346893013,4.38598000222814,4.38598000222814,3978403.91226945,0.0,1.0
1994-09-20,55.63,55.75,55.0,55.75,489200,4.39625346890002,4.40573666890484,4.34646666887473,4.40573666890484,6190315.5021699,0.0,1.0
1994-09-21,54.38,55.38,54.13,55.38,388200,4.29747013551651,4.37649680222332,4.2777134688398,4.37649680222332,4912265.8993098,0.0,1.0
1994-09-22,54.5,55.0,54.13,54.63,426900,4.30695333552133,4.34646666887473,4.2777134688398,4.31722680219321,5401974.0144651,0.0,1.0
1994-09-23,54.13,54.38,53.63,54.25,396200,4.2777134688398,4.29747013551651,4.2382001354864,4.28719666884462,5013497.55102149,0.0,1.0
1994-09-26,54.0,54.13,53.75,54.0,310100,4.26744000216792,4.2777134688398,4.24768333549121,4.26744000216792,3923991.89947442,0.0,1.0
1994-09-27,54.88,54.88,53.88,54.0,336200,4.33698346886991,4.33698346886991,4.2579568021631,4.26744000216792,4254260.16318381,0.0,1.0
1994-09-28,57.0,57.0,55.0,55.0,551500,4.50452000228836,4.50452000228836,4.34646666887473,4.34646666887473,6978656.98987469,0.0,1.0
1994-09-29,56.63,56.88,55.75,56.88,264800,4.47528013560684,4.49503680228354,4.40573666890484,4.49503680228354,3350767.67165697,0.0,1.0
1994-09-30,57.75,57.88,56.88,57.13,622800,4.56379000231847,4.57406346899035,4.49503680228354,4.51479346896024,7880884.08575513,0.0,1.0
1994-10-03,57.38,57.75,57.0,57.5,300800,4.57169266898915,4.60117203963268,4.54141655859849,4.58125354595462,3775385.89089287,0.47,1.0
1994-10-04,57.13,57.88,56.88,57.38,378000,4.55177417531109,4.61152965634528,4.53185568163302,4.57169266898915,4744334.66342255,0.0,1.0
1994-10-05,57.5,57.5,55.75,56.88,395900,4.58125354595462,4.58125354595462,4.44182409020818,4.53185568163302,4969000.24669045,0.0,1.0
1994-10-06,57.13,58.38,57.0,57.38,255800,4.55177417531109,4.6513666437014,4.54141655859849,4.57169266898915,3210584.14524732,0.0,1.0
1994-10-07,56.13,57.13,56.0,57.0,229600,4.47210020059883,4.55177417531109,4.46174258388624,4.54141655859849,2881744.01778259,0.0,1.0
1994-10-10,56.13,56.5,56.13,56.38,62900,4.47210020059883,4.50157957124237,4.47210020059883,4.4920186942769,789467.328913436,0.0,1.0
1994-10-11,56.75,57.0,56.13,56.25,244900,4.52149806492043,4.54141655859849,4.47210020059883,4.4816610775643,3073776.61130207,0.0,1.0
1994-10-12,57.5,57.5,56.25,56.75,246800,4.58125354595462,4.58125354595462,4.4816610775643,4.52149806492043,3097623.79611822,0.0,1.0
1994-10-13,57.13,57.88,57.0,57.5,164400,4.55177417531109,4.61152965634528,4.54141655859849,4.58125354595462,2063409.04409171,0.0,1.0
1994-10-14,57.75,57.88,57.63,57.88,180700,4.60117203963268,4.61152965634528,4.59161116266721,4.61152965634528,2267992.78751443,0.0,1.0
1994-10-17,56.88,57.75,56.5,57.75,104200,4.53185568163302,4.60117203963268,4.50157957124237,4.60117203963268,1307829.81991701,0.0,1.0
1994-10-18,56.75,56.75,56.25,56.63,242700,4.52149806492043,4.52149806492043,4.4816610775643,4.51193718795496,3046164.08151496,0.0,1.0
1994-10-19,57.25,57.88,56.75,56.75,206700,4.56133505227656,4.61152965634528,4.52149806492043,4.52149806492043,2594322.68499852,0.0,1.0
1994-10-20,56.38,57.25,56.38,57.13,224700,4.4920186942769,4.56133505227656,4.4920186942769,4.55177417531109,2820243.38325674,0.0,1.0
1994-10-21,55.63,56.63,55.13,55.75,353800,4.43226321324271,4.51193718795496,4.39242622588658,4.44182409020818,4440596.83576428,0.0,1.0
1994-10-24,56.38,56.5,55.75,55.75,330400,4.4920186942769,4.50157957124237,4.44182409020818,4.44182409020818,4146899.9280286,0.0,1.0
1994-10-25,56.75,56.88,56.0,56.25,342500,4.52149806492043,4.53185568163302,4.46174258388624,4.4816610775643,4298768.84185774,0.0,1.0
1994-10-26,56.5,57.0,56.38,57.0,144000,4.50157957124237,4.54141655859849,4.4920186942769,4.54141655859849,1807365.58606573,0.0,1.0
1994-10-27,56.13,56.88,56.13,56.63,388600,4.47210020059883,4.53185568163302,4.47210020059883,4.51193718795496,4877376.85239684,0.0,1.0
1994-10-28,56.38,56.75,56.0,56.0,345600,4.4920186942769,4.52149806492043,4.46174258388624,4.46174258388624,4337677.40655776,0.0,1.0
1994-10-31,56.13,56.5,56.13,56.38,190700,4.47210020059883,4.50157957124237,4.47210020059883,4.4920186942769,2393504.28654678,0.0,1.0
1994-11-01,56.5,57.0,55.63,55.75,387600,4.50157957124237,4.54141655859849,4.43226321324271,4.44182409020818,4864825.7024936,0.0,1.0
1994-11-02,57.5,58.25,56.75,56.75,389500,4.58125354595462,4.64100902698881,4.52149806492043,4.52149806492043,4888672.88730975,0.0,1.0
1994-11-03,57.75,58.13,57.25,57.75,213300,4.60117203963268,4.63144815002334,4.56133505227656,4.60117203963268,2677160.27435987,0.0,1.0
1994-11-04,57.25,57.88,57.0,57.88,299100,4.56133505227656,4.61152965634528,4.54141655859849,4.61152965634528,3754048.93605737,0.0,1.0
1994-11-07,56.88,57.38,56.88,57.38,190700,4.53185568163302,4.57169266898915,4.53185568163302,4.57169266898915,2393504.28654678,0.0,1.0
1994-11-08,56.25,56.88,56.25,56.88,562800,4.4816610775643,4.53185568163302,4.4816610775643,4.53185568163302,7063787.16554025,0.0,1.0
1994-11-09,56.0,56.38,55.75,56.25,507800,4.46174258388624,4.4920186942769,4.44182409020818,4.4816610775643,6373473.92086236,0.0,1.0
1994-11-10,56.25,56.38,55.88,56.13,361300,4.4816610775643,4.4920186942769,4.45218170692077,4.47210020059883,4534730.46003855,0.0,1.0
1994-11-11,56.0,56.13,55.75,55.88,150800,4.46174258388624,4.47210020059883,4.44182409020818,4.45218170692077,1892713.40540773,0.0,1.0
1994-11-14,56.75,57.13,56.13,56.38,276700,4.52149806492043,4.55177417531109,4.47210020059883,4.4920186942769,3472903.17822492,0.0,1.0
1994-11-15,56.88,57.38,56.5,56.75,201200,4.53185568163302,4.57169266898915,4.50157957124237,4.52149806492043,2525291.36053074,0.0,1.0
1994-11-16,57.25,57.38,56.75,57.0,256600,4.56133505227656,4.57169266898915,4.52149806492043,4.54141655859849,3220625.06516991,0.0,1.0
1994-11-17,56.75,57.5,56.5,57.38,267300,4.52149806492043,4.58125354595462,4.50157957124237,4.57169266898915,3354922.36913452,0.0,1.0
1994-11-18,57.0,57.5,56.63,56.75,247900,4.54141655859849,4.58125354595462,4.51193718795496,4.52149806492043,3111430.06101178,0.0,1.0
1994-11-21,56.63,57.38,56.63,57.25,107100,4.51193718795496,4.57169266898915,4.51193718795496,4.56133505227656,1344228.15463639,0.0,1.0
1994-11-22,55.0,56.25,55.0,56.25,455900,4.38206860917398,4.4816610775643,4.38206860917398,4.4816610775643,5722069.24088451,0.0,1.0
1994-11-23,55.25,55.5,53.88,54.5,438800,4.40198710285205,4.42190559653011,4.29283375749626,4.34223162181786,5507444.5775392,0.0,1.0
1994-11-25,55.13,55.63,55.13,55.13,54100,4.39242622588658,4.43226321324271,4.39242622588658,4.39242622588658,679017.209764974,0.0,1.0
1994-11-28,54.75,55.25,54.38,55.0,166700,4.36215011549592,4.40198710285205,4.33267074485239,4.38206860917398,2092276.68886915,0.0,1.0
1994-11-29,54.63,54.75,54.38,54.63,192400,4.35258923853045,4.36215011549592,4.33267074485239,4.35258923853045,2414841.24138227,0.0,1.0
1994-11-30,53.75,54.88,53.75,54.88,278400,4.28247614078367,4.37250773220851,4.28247614078367,4.37250773220851,3494240.13306042,0.0,1.0
1994-12-01,53.75,53.88,53.38,53.5,248800,4.28247614078367,4.29283375749626,4.25299677014013,4.2625576471056,3122726.09592468,0.0,1.0
1994-12-02,54.25,54.25,53.63,53.75,120600,4.32231312813979,4.32231312813979,4.2729152638182,4.28247614078367,1513668.67833005,0.0,1.0
1994-12-05,54.13,54.38,53.88,54.38,139500,4.31275225117432,4.33267074485239,4.29283375749626,4.33267074485239,1750885.41150118,0.0,1.0
1994-12-06,54.0,54.25,53.63,54.0,217600,4.30239463446173,4.32231312813979,4.2729152638182,4.30239463446173,2731130.21894378,0.0,1.0
1994-12-07,54.13,54.38,53.75,53.75,140800,4.31275225117432,4.33267074485239,4.28247614078367,4.28247614078367,1767201.90637539,0.0,1.0
1994-12-08,53.75,54.25,53.63,54.25,198200,4.28247614078367,4.32231312813979,4.2729152638182,4.32231312813979,2487637.91082103,0.0,1.0
1994-12-09,55.0,55.0,53.5,53.63,261100,4.38206860917398,4.38206860917398,4.2625576471056,4.2729152638182,3277105.23973447,0.0,1.0
1994-12-12,54.75,55.25,54.5,54.75,128900,4.36215011549592,4.40198710285205,4.34223162181786,4.36215011549592,1617843.2225269,0.0,1.0
1994-12-13,55.5,55.88,54.63,54.75,287000,4.42190559653011,4.45218170692077,4.35258923853045,4.36215011549592,3602180.02222824,0.0,1.0
1994-12-14,58.0,58.0,55.5,55.5,289300,4.62109053331075,4.62109053331075,4.42190559653011,4.42190559653011,3631047.66700567,0.0,1.0
1994-12-15,57.5,59.0,56.63,59.0,1078800,4.58125354595462,4.700764508023,4.51193718795496,4.700764508023,13540180.5156091,0.0,1.0
1994-12-16,57.0,57.75,56.38,57.63,688900,4.54141655859849,4.60117203963268,4.4920186942769,4.59161116266721,8646487.1683381,0.0,1.0
1994-12-19,57.13,57.38,56.75,56.75,464100,4.55177417531109,4.57169266898915,4.52149806492043,4.52149806492043,5824988.67009102,0.0,1.0
1994-12-20,57.5,58.0,57.0,57.0,247800,4.58125354595462,4.62109053331075,4.54141655859849,4.54141655859849,3110174.94602145,0.0,1.0
1994-12-21,56.88,57.63,56.5,57.25,337400,4.53185568163302,4.59161116266721,4.50157957124237,4.56133505227656,4234757.97735125,0.0,1.0
1994-12-22,57.13,57.75,56.63,56.63,473500,4.55177417531109,4.60117203963268,4.51193718795496,4.51193718795496,5942969.47918142,0.0,1.0
1994-12-23,57.5,57.63,57.13,57.38,141200,4.58125354595462,4.59161116266721,4.55177417531109,4.57169266898915,1772222.36633668,0.0,1.0
1994-12-27,57.25,57.88,57.25,57.5,148400,4.56133505227656,4.61152965634528,4.56133505227656,4.58125354595462,1862590.64563996,0.0,1.0
1994-12-28,56.75,57.25,56.63,57.13,413800,4.52149806492043,4.56133505227656,4.51193718795496,4.55177417531109,5193665.82995834,0.0,1.0
1994-12-29,57.5,57.5,56.63,56.63,156500,4.58125354595462,4.58125354595462,4.51193718795496,4.51193718795496,1964254.95985616,0.0,1.0
1994-12-30,57.13,57.5,57.0,57.38,165800,4.55177417531109,4.58125354595462,4.54141655859849,4.57169266898915,2080980.65395624,0.0,1.0
1995-01-03,56.75,57.13,56.5,57.0,152000,4.52149806492043,4.55177417531109,4.50157957124237,4.54141655859849,1907774.78529161,0.0,1.0
1995-01-04,56.63,56.88,56.25,56.25,202700,4.54938395606972,4.56946776304513,4.5188565694671,4.5188565694671,2523177.00832549,0.47,1.0
1995-01-05,55.88,56.75,55.63,56.5,246200,4.48913253514349,4.55902418341791,4.46904872816808,4.53894037644251,3064658.01405889,0.0,1.0
1995-01-06,56.0,56.38,55.88,56.0,332100,4.49877276249169,4.52930014909431,4.48913253514349,4.49877276249169,4133927.40239219,0.0,1.0
1995-01-09,56.13,56.5,56.0,56.0,182200,4.5092163421189,4.53894037644251,4.49877276249169,4.49877276249169,2267996.30447413,0.0,1.0
1995-01-10,56.75,57.25,56.0,56.0,630000,4.55902418341791,4.59919179736873,4.49877276249169,4.49877276249169,7842138.70372503,0.0,1.0
1995-01-11,58.0,58.0,56.75,57.0,443000,4.65944321829496,4.65944321829496,4.55902418341791,4.57910799039332,5514392.77103204,0.0,1.0
1995-01-12,57.88,58.5,57.75,57.75,347300,4.64980299094677,4.69961083224578,4.63935941131955,4.63935941131955,4323134.55841857,0.0,1.0
1995-01-13,57.75,58.0,57.5,58.0,273200,4.63935941131955,4.65944321829496,4.61927560434414,4.65944321829496,3400749.67278996,0.0,1.0
1995-01-16,58.25,58.38,57.88,57.88,263900,4.67952702527037,4.68997060489758,4.64980299094677,4.64980299094677,3284984.76811593,0.0,1.0
1995-01-17,58.63,58.63,58.25,58.38,186100,4.71005441187299,4.71005441187299,4.67952702527037,4.68997060489758,2316542.87740195,0.0,1.0
1995-01-18,58.75,58.75,58.25,58.38,187100,4.71969463922119,4.71969463922119,4.67952702527037,4.68997060489758,2328990.71661421,0.0,1.0
1995-01-19,58.0,58.63,58.0,58.25,301400,4.65944321829496,4.71005441187299,4.65944321829496,4.67952702527037,3751778.73857575,0.0,1.0
1995-01-20,56.88,57.88,56.38,57.88,424500,4.56946776304513,4.64980299094677,4.52930014909431,4.64980299094677,5284107.74560519,0.0,1.0
1995-01-23,55.0,56.63,55.0,56.63,2092600,4.41843753459005,4.54938395606972,4.41843753459005,4.54938395606972,26048348.3355793,0.0,1.0
1995-01-24,55.63,55.75,54.5,55.38,456300,4.46904872816808,4.47868895551628,4.37826992063923,4.44896492119267,5679949.03255513,0.0,1.0
1995-01-25,56.5,56.63,55.63,55.75,395200,4.53894037644251,4.54938395606972,4.46904872816808,4.47868895551628,4919386.05668591,0.0,1.0
1995-01-26,56.5,57.0,56.5,56.5,349900,4.53894037644251,4.57910799039332,4.53894037644251,4.53894037644251,4355498.94037045,0.0,1.0
1995-01-27,56.75,57.0,56.75,56.75,319800,4.55902418341791,4.57910799039332,4.55902418341791,4.55902418341791,3980818.98008137,0.0,1.0
1995-01-30,56.38,56.88,56.38,56.75,253200,4.52930014909431,4.56946776304513,4.52930014909431,4.55902418341791,3151792.88854472,0.0,1.0
1995-01-31,56.63,56.63,56.5,56.5,421600,4.54938395606972,4.54938395606972,4.53894037644251,4.53894037644251,5248009.01188963,0.0,1.0
1995-02-01,56.75,57.0,56.63,56.63,447700,4.55902418341791,4.57910799039332,4.54938395606972,4.54938395606972,5572897.61532968,0.0,1.0
1995-02-02,57.0,57.38,56.88,57.0,342100,4.57910799039332,4.60963537699595,4.56946776304513,4.57910799039332,4258405.79451481,0.0,1.0
1995-02-03,58.38,58.63,57.38,57.38,521700,4.68997060489758,4.71005441187299,4.60963537699595,4.60963537699595,6494037.71703706,0.0,1.0
1995-02-06,59.0,59.75,57.88,58.0,1150600,4.7397784461966,4.80002986712283,4.64980299094677,4.65944321829496,14322483.7976286,0.0,1.0
1995-02-07,59.75,60.13,58.63,58.75,530800,4.80002986712283,4.83055725372545,4.71005441187299,4.71969463922119,6607313.05386863,0.0,1.0
1995-02-08,59.25,59.63,59.13,59.5,374400,4.75986225317201,4.79038963977463,4.75022202582381,4.77994606014742,4660471.00107087,0.0,1.0
1995-02-09,59.0,59.63,58.75,59.5,371800,4.7397784461966,4.79038963977463,4.71969463922119,4.77994606014742,4628106.61911899,0.0,1.0
1995-02-10,59.5,59.5,58.38,58.75,622400,4.77994606014742,4.77994606014742,4.68997060489758,4.71969463922119,7747535.12571183,0.0,1.0
1995-02-13,59.5,60.25,59.25,59.5,465800,4.77994606014742,4.84019748107365,4.75986225317201,4.77994606014742,5798203.50507161,0.0,1.0
1995-02-14,60.38,60.38,59.5,59.5,305400,4.85064106070086,4.85064106070086,4.77994606014742,4.77994606014742,3801570.0954248,0.0,1.0
1995-02-15,60.0,60.25,59.75,60.13,273100,4.82011367409824,4.84019748107365,4.80002986712283,4.83055725372545,3399504.88886873,0.0,1.0
1995-02-16,60.0,60.13,59.75,60.0,143900,4.82011367409824,4.83055725372545,4.80002986712283,4.82011367409824,1791244.06264449,0.0,1.0
1995-02-17,59.63,59.88,59.63,59.88,269500,4.79038963977463,4.81047344675004,4.79038963977463,4.81047344675004,3354692.66770459,0.0,1.0
1995-02-21,59.63,59.88,59.63,59.63,265500,4.79038963977463,4.81047344675004,4.79038963977463,4.79038963977463,3304901.31085555,0.0,1.0
1995-02-22,59.25,59.88,59.25,59.5,256200,4.75986225317201,4.81047344675004,4.75986225317201,4.77994606014742,3189136.40618151,0.0,1.0
1995-02-23,60.25,60.5,59.38,59.63,563500,4.84019748107365,4.86028128804905,4.77030583279922,4.79038963977463,7014357.3961096,0.0,1.0
1995-02-24,61.38,61.63,60.25,60.25,357900,4.9309762886025,4.9510600955779,4.84019748107365,4.84019748107365,4455081.65406854,0.0,1.0
1995-02-27,60.25,61.5,60.25,61.38,227500,4.84019748107365,4.94061651595069,4.84019748107365,4.9309762886025,2831883.42078959,0.0,1.0
1995-02-28,60.63,60.63,59.75,60.5,445100,4.87072486767627,4.87072486767627,4.80002986712283,4.86028128804905,5540533.23337779,0.0,1.0
1995-03-01,61.25,61.38,60.5,60.5,249600,4.92053270897528,4.9309762886025,4.86028128804905,4.86028128804905,3106980.66738058,0.0,1.0
1995-03-02,61.63,61.75,61.0,61.0,233700,4.9510600955779,4.9607003229261,4.90044890199987,4.90044890199987,2909060.02390562,0.0,1.0
1995-03-03,61.0,61.63,61.0,61.38,613800,4.90044890199987,4.9510600955779,4.90044890199987,4.9309762886025,7640483.70848638,0.0,1.0
1995-03-06,61.5,61.5,60.63,61.0,246400,4.94061651595069,4.94061651595069,4.87072486767627,4.90044890199987,3067147.58190134,0.0,1.0
1995-03-07,61.0,61.38,60.5,61.0,309000,4.90044890199987,4.9309762886025,4.86028128804905,4.90044890199987,3846382.31658894,0.0,1.0
1995-03-08,60.5,61.25,60.5,61.0,437600,4.86028128804905,4.92053270897528,4.86028128804905,4.90044890199987,5447174.43928583,0.0,1.0
1995-03-09,61.25,61.63,60.25,60.25,475200,4.92053270897528,4.9510600955779,4.84019748107365,4.84019748107365,5915213.19366688,0.0,1.0
1995-03-10,62.88,63.5,61.38,61.38,688300,5.05147913045495,5.10128697175397,4.9309762886025,4.9309762886025,8567847.7297999,0.0,1.0
1995-03-13,63.38,63.63,62.38,62.88,380400,5.09164674440577,5.11173055138118,5.01131151650413,5.05147913045495,4735158.03634444,0.0,1.0
1995-03-14,63.75,64.63,63.5,63.5,737400,5.12137077872938,5.19206577928282,5.10128697175397,5.10128697175397,9179036.63512195,0.0,1.0
1995-03-15,63.13,63.13,62.25,62.75,1097900,5.07156293743036,5.07156293743036,5.00086793687692,5.04103555082774,13666482.6711424,0.0,1.0
1995-03-16,62.13,62.75,62.0,62.63,474800,4.99122770952872,5.04103555082774,4.98078412990151,5.03139532347954,5910234.05798197,0.0,1.0
1995-03-17,62.88,62.88,61.88,62.13,639400,5.05147913045495,5.05147913045495,4.97114390255331,4.99122770952872,7959148.39232029,0.0,1.0
1995-03-20,62.5,63.25,62.5,62.88,286300,5.02095174385233,5.08120316477856,5.02095174385233,5.05147913045495,3563816.36647059,0.0,1.0
1995-03-21,61.75,62.88,61.63,62.13,344900,4.9607003229261,5.05147913045495,4.9510600955779,4.99122770952872,4293259.74430915,0.0,1.0
1995-03-22,61.75,61.75,61.0,61.75,306100,4.9607003229261,4.9607003229261,4.90044890199987,4.9607003229261,3810283.58287338,0.0,1.0
1995-03-23,62.0,62.13,61.5,61.63,177800,4.98078412990151,4.99122770952872,4.94061651595069,4.9510600955779,2213225.81194017,0.0,1.0
1995-03-24,62.63,63.0,61.75,61.75,381800,5.03139532347954,5.06111935780315,4.9607003229261,4.9607003229261,4752585.01124161,0.0,1.0
1995-03-27,63.0,63.0,62.38,62.75,155900,5.06111935780315,5.06111935780315,5.01131151650413,5.04103555082774,1940618.13319164,0.0,1.0
1995-03-28,61.63,63.0,61.63,63.0,250100,4.9510600955779,5.06111935780315,4.9510600955779,5.06111935780315,3113204.58698671,0.0,1.0
1995-03-29,59.88,61.38,59.88,61.38,578600,4.81047344675004,4.9309762886025,4.81047344675004,4.9309762886025,7202319.76821476,0.0,1.0
1995-03-30,60.38,60.88,60.13,60.5,370400,4.85064106070086,4.89080867465168,4.83055725372545,4.86028128804905,4610679.64422182,0.0,1.0
1995-03-31,59.63,60.38,59.5,60.38,403500,4.79038963977463,4.85064106070086,4.77994606014742,4.85064106070086,5022703.12214769,0.0,1.0
1995-04-03,60.25,60.5,59.5,59.63,232600,4.84019748107365,4.86028128804905,4.77994606014742,4.79038963977463,2895367.40077212,0.0,1.0
1995-04-04,60.75,61.0,60.25,60.25,216200,4.91812265213823,4.93836184000712,4.87764427640047,4.87764427640047,2670561.7018904,0.47,1.0
1995-04-05,61.0,61.5,60.75,60.75,292300,4.93836184000712,4.97884021574488,4.91812265213823,4.91812265213823,3610569.77549751,0.0,1.0
1995-04-06,60.75,61.13,60.5,60.88,272800,4.91812265213823,4.94888621769893,4.89788346426935,4.92864702983005,3369700.42680713,0.0,1.0
1995-04-07,60.0,61.13,59.88,61.0,245800,4.85740508853159,4.94888621769893,4.84769027835453,4.93836184000712,3036189.02092812,0.0,1.0
1995-04-10,61.25,61.25,59.75,59.75,264700,4.958601027876,4.958601027876,4.83716590066271,4.83716590066271,3269647.00504342,0.0,1.0
1995-04-11,61.38,61.75,61.0,61.5,289400,4.96912540556782,4.99907940361376,4.93836184000712,4.97884021574488,3574748.18005125,0.0,1.0
1995-04-12,61.13,61.88,61.13,61.13,140500,4.94888621769893,5.00960378130558,4.94888621769893,4.94888621769893,1735494.53800001,0.0,1.0
1995-04-13,61.38,61.63,61.13,61.38,143700,4.96912540556782,4.9893645934367,4.94888621769893,4.96912540556782,1775021.81573381,0.0,1.0
1995-04-17,60.5,61.75,59.88,61.38,207200,4.89788346426935,4.99907940361376,4.84769027835453,4.96912540556782,2559391.23326406,0.0,1.0
1995-04-18,59.38,60.5,59.25,60.5,300800,4.80721190261676,4.89788346426935,4.79668752492494,4.89788346426935,3715564.10697795,0.0,1.0
1995-04-19,60.5,60.63,59.63,59.63,180900,4.89788346426935,4.90840784196117,4.82745109048564,4.82745109048564,2234526.41938933,0.0,1.0
1995-04-20,60.0,60.5,59.63,60.25,263100,4.85740508853159,4.89788346426935,4.82745109048564,4.87764427640047,3249883.36617652,0.0,1.0
1995-04-21,60.75,60.88,59.88,60.13,306500,4.91812265213823,4.92864702983005,4.84769027835453,4.86792946622341,3785972.07044129,0.0,1.0
1995-04-24,61.25,61.63,60.5,60.75,369800,4.958601027876,4.9893645934367,4.89788346426935,4.91812265213823,4567871.03311318,0.0,1.0
1995-04-25,60.88,61.5,60.75,61.25,314400,4.92864702983005,4.97884021574488,4.91812265213823,4.958601027876,3883555.03734663,0.0,1.0
1995-04-26,61.38,61.63,60.38,60.75,452400,4.96912540556782,4.9893645934367,4.88816865409229,4.91812265213823,5588168.88961709,0.0,1.0
1995-04-27,62.0,62.25,61.5,61.63,658300,5.01931859148264,5.03955777935152,4.97884021574488,4.9893645934367,8131502.1663018,0.0,1.0
1995-04-28,61.0,62.25,61.0,62.25,304900,4.93836184000712,5.03955777935152,4.93836184000712,5.03955777935152,3766208.43157438,0.0,1.0
1995-05-01,61.25,61.25,60.88,61.13,332500,4.958601027876,4.958601027876,4.92864702983005,4.94888621769893,4107131.20202848,0.0,1.0
1995-05-02,61.13,61.38,61.0,61.25,213300,4.94888621769893,4.96912540556782,4.93836184000712,4.958601027876,2634740.10644414,0.0,1.0
1995-05-03,62.38,62.38,61.0,61.25,347200,5.05008215704334,5.05008215704334,4.93836184000712,4.958601027876,4288709.63411816,0.0,1.0
1995-05-04,62.25,62.88,62.13,62.38,292600,5.03955777935152,5.09056053278111,5.02984296917446,5.05008215704334,3614275.45778507,0.0,1.0
1995-05-05,61.75,62.25,61.5,62.25,299300,4.99907940361376,5.03955777935152,4.97884021574488,5.03955777935152,3697035.69554022,0.0,1.0
1995-05-08,61.0,61.63,61.0,61.63,265100,4.93836184000712,4.9893645934367,4.93836184000712,4.9893645934367,3274587.91476015,0.0,1.0
1995-05-09,59.88,61.38,59.0,61.13,1164000,4.84769027835453,4.96912540556782,4.77644833705606,4.94888621769893,14378047.2756726,0.0,1.0
1995-05-10,59.75,60.0,59.5,59.88,414400,4.83716590066271,4.85740508853159,4.81692671279383,4.84769027835453,5118782.46652812,0.0,1.0
1995-05-11,60.38,60.75,59.5,59.5,861200,4.88816865409229,4.91812265213823,4.81692671279383,4.81692671279383,10637778.6201111,0.0,1.0
1995-05-12,60.63,61.0,60.5,60.5,184900,4.90840784196117,4.93836184000712,4.89788346426935,4.89788346426935,2283935.51655659,0.0,1.0
1995-05-15,60.75,60.75,60.25,60.38,199000,4.91812265213823,4.91812265213823,4.87764427640047,4.88816865409229,2458102.58407118,0.0,1.0
1995-05-16,60.38,60.88,60.25,60.88,308800,4.88816865409229,4.92864702983005,4.87764427640047,4.92864702983005,3814382.30131246,0.0,1.0
1995-05-17,60.38,60.38,60.0,60.25,408100,4.88816865409229,4.88816865409229,4.85740508853159,4.87764427640047,5040963.13848969,0.0,1.0
1995-05-18,58.75,60.13,58.63,60.13,280000,4.75620914918718,4.86792946622341,4.74649433901012,4.86792946622341,3458636.80170819,0.0,1.0
1995-05-19,58.0,58.25,57.25,58.0,902400,4.69549158558054,4.71573077344942,4.63477402197389,4.69549158558054,11146692.3209338,0.0,1.0
1995-05-22,59.88,59.88,58.25,58.25,449200,4.84769027835453,4.84769027835453,4.71573077344942,4.71573077344942,5548641.61188328,0.0,1.0
1995-05-23,59.5,59.88,59.25,59.5,315300,4.81692671279383,4.84769027835453,4.79668752492494,4.81692671279383,3894672.08420926,0.0,1.0
1995-05-24,60.5,60.5,59.75,59.75,531100,4.89788346426935,4.89788346426935,4.83716590066271,4.83716590066271,6560292.87638294,0.0,1.0
1995-05-25,61.0,61.0,60.13,60.38,366800,4.93836184000712,4.93836184000712,4.86792946622341,4.88816865409229,4530814.21023773,0.0,1.0
1995-05-26,60.63,60.88,60.5,60.88,220700,4.90840784196117,4.92864702983005,4.89788346426935,4.92864702983005,2726146.93620357,0.0,1.0
1995-05-30,50.0,50.88,49.75,49.75,463700,4.85740508853159,4.94289541808975,4.83311806308893,4.83311806308893,4773124.6575955,10.0,1.0
1995-05-31,51.88,51.88,50.0,50.0,605700,5.04004351986038,5.04004351986038,4.85740508853159,4.85740508853159,6234810.44879361,0.0,1.0
1995-06-01,51.63,51.88,51.25,51.88,388100,5.01575649441772,5.04004351986038,4.97884021574488,5.04004351986038,3994931.37721116,0.0,1.0
1995-06-02,51.75,52.0,51.0,51.5,256800,5.02741426663019,5.05170129207285,4.95455319030222,5.00312724118754,2643386.69844841,0.0,1.0
1995-06-05,51.63,51.88,51.5,51.63,499400,5.01575649441772,5.04004351986038,5.00312724118754,5.01575649441772,5140604.817777,0.0,1.0
1995-06-06,51.88,51.88,51.63,51.88,322800,5.04004351986038,5.04004351986038,5.01575649441772,5.04004351986038,3322761.78449823,0.0,1.0
1995-06-07,51.75,51.88,51.63,51.88,333500,5.02741426663019,5.04004351986038,5.01575649441772,5.04004351986038,3432902.89693358,0.0,1.0
1995-06-08,51.75,52.13,51.75,52.0,234000,5.02741426663019,5.06433054530303,5.02741426663019,5.05170129207285,2408693.48690392,0.0,1.0
1995-06-09,51.75,51.88,51.38,51.75,334500,5.02741426663019,5.04004351986038,4.99146946897506,5.02741426663019,3443196.45884343,0.0,1.0
1995-06-12,51.75,52.13,51.5,51.5,324000,5.02741426663019,5.06433054530303,5.00312724118754,5.00312724118754,3335114.05879005,0.0,1.0
1995-06-13,52.0,52.0,51.63,51.88,234100,5.05170129207285,5.05170129207285,5.01575649441772,5.04004351986038,2409722.84309491,0.0,1.0
1995-06-14,52.13,52.13,51.75,51.88,210200,5.06433054530303,5.06433054530303,5.02741426663019,5.04004351986038,2163706.71344959,0.0,1.0
1995-06-15,51.63,52.5,51.5,52.13,460200,5.01575649441772,5.10027534295817,5.00312724118754,5.06433054530303,4737097.19091104,0.0,1.0
1995-06-16,52.25,52.5,51.75,51.88,534000,5.07598831751551,5.10027534295817,5.02741426663019,5.04004351986038,5496762.05985767,0.0,1.0
1995-06-19,52.88,52.88,52.25,52.25,267800,5.13719162163101,5.13719162163101,5.07598831751551,5.07598831751551,2756615.87945671,0.0,1.0
1995-06-20,51.75,52.88,51.63,52.88,203600,5.02741426663019,5.13719162163101,5.01575649441772,5.13719162163101,2095769.20484461,0.0,1.0
1995-06-21,52.13,52.5,51.75,51.75,216900,5.06433054530303,5.10027534295817,5.02741426663019,5.02741426663019,2232673.57824556,0.0,1.0
1995-06-22,52.25,52.38,51.88,52.13,249900,5.07598831751551,5.08861757074569,5.04004351986038,5.06433054530303,2572361.12127047,0.0,1.0
1995-06-23,52.38,52.5,51.88,52.13,259000,5.08861757074569,5.10027534295817,5.04004351986038,5.06433054530303,2666032.53465007,0.0,1.0
1995-06-26,52.88,53.13,51.75,52.25,365300,5.13719162163101,5.16147864707367,5.02741426663019,5.07598831751551,3760238.16566667,0.0,1.0
1995-06-27,52.25,53.38,52.0,52.63,328200,5.07598831751551,5.18576567251632,5.05170129207285,5.11290459618835,3378347.0188114,0.0,1.0
1995-06-28,51.88,52.88,50.75,51.25,613800,5.04004351986038,5.13719162163101,4.93026616485956,4.97884021574488,6318188.30026336,0.0,1.0
1995-06-29,51.5,51.88,51.0,51.75,362500,5.00312724118754,5.04004351986038,4.95455319030222,5.02741426663019,3731416.1923191,0.0,1.0
1995-06-30,51.38,51.38,51.0,51.38,436100,4.99146946897506,4.99146946897506,4.95455319030222,4.99146946897506,4489022.34888376,0.0,1.0
1995-07-03,51.5,51.88,51.0,51.13,100200,5.00312724118754,5.04004351986038,4.95455319030222,4.9671824435324,1031414.90336655,0.0,1.0
1995-07-05,51.88,52.13,51.13,51.5,448500,5.04004351986038,5.06433054530303,4.9671824435324,5.00312724118754,4616662.51656585,0.0,1.0
1995-07-06,51.63,52.0,51.38,51.5,344200,5.06141610224992,5.09768811382908,5.03690798631805,5.04867188196534,3511081.80813278,0.47,1.0
1995-07-07,51.38,52.0,50.5,51.63,667400,5.03690798631805,5.09768811382908,4.95063941823786,5.06141610224992,6807948.86329987,0.0,1.0
1995-07-10,51.38,51.63,50.88,51.5,561700,5.03690798631805,5.06141610224992,4.9878917544543,5.04867188196534,5729734.60670593,0.0,1.0
1995-07-11,51.75,51.88,51.13,51.25,500900,5.07317999789721,5.08592421818179,5.01239987038617,5.02416376603347,5109531.89335767,0.0,1.0
1995-07-12,52.75,53.0,51.88,51.88,426700,5.1712124616247,5.19572057755657,5.08592421818179,5.08592421818179,4352639.76621225,0.0,1.0
1995-07-13,52.5,53.0,52.38,52.75,410700,5.14670434569283,5.19572057755657,5.13494045004553,5.1712124616247,4189428.52585744,0.0,1.0
1995-07-14,52.0,52.5,51.88,52.5,313400,5.09768811382908,5.14670434569283,5.08592421818179,5.14670434569283,3196900.17044978,0.0,1.0
1995-07-17,51.63,52.0,51.38,52.0,445900,5.06141610224992,5.09768811382908,5.03690798631805,5.09768811382908,4548493.25463802,0.0,1.0
1995-07-18,52.5,52.75,51.25,51.38,336200,5.14670434569283,5.1712124616247,5.02416376603347,5.03690798631805,3429476.18795537,0.0,1.0
1995-07-19,52.63,52.75,52.0,52.38,567300,5.1594485659774,5.1712124616247,5.09768811382908,5.13494045004553,5786858.54083011,0.0,1.0
1995-07-20,52.38,52.75,52.0,52.63,691700,5.13494045004553,5.1712124616247,5.09768811382908,5.1594485659774,7055825.93458873,0.0,1.0
1995-07-21,52.25,52.5,52.0,52.25,426600,5.12219622976095,5.14670434569283,5.09768811382908,5.12219622976095,4351619.69596004,0.0,1.0
1995-07-24,52.38,52.75,52.13,52.5,202700,5.13494045004553,5.1712124616247,5.11043233411366,5.14670434569283,2067682.40124496,0.0,1.0
1995-07-25,52.25,52.5,52.13,52.38,220900,5.12219622976095,5.14670434569283,5.11043233411366,5.13494045004553,2253335.18714855,0.0,1.0
1995-07-26,52.38,52.63,52.25,52.5,382300,5.13494045004553,5.1594485659774,5.12219622976095,5.14670434569283,3899728.57422766,0.0,1.0
1995-07-27,52.13,52.38,51.88,52.38,254800,5.11043233411366,5.13494045004553,5.08592421818179,5.13494045004553,2599139.0026503,0.0,1.0
1995-07-28,51.63,52.13,51.5,52.13,229800,5.06141610224992,5.11043233411366,5.04867188196534,5.11043233411366,2344121.43959591,0.0,1.0
1995-07-31,52.25,52.38,51.38,51.38,316500,5.12219622976095,5.13494045004553,5.03690798631805,5.03690798631805,3228522.34826852,0.0,1.0
1995-08-01,52.25,52.5,51.88,52.25,282300,5.12219622976095,5.14670434569283,5.08592421818179,5.12219622976095,2879658.32201012,0.0,1.0
1995-08-02,52.0,52.75,51.75,52.38,280700,5.09768811382908,5.1712124616247,5.07317999789721,5.13494045004553,2863337.19797464,0.0,1.0
1995-08-03,53.25,53.25,51.75,51.75,456400,5.22022869348844,5.22022869348844,5.07317999789721,5.07317999789721,4655600.63112086,0.0,1.0
1995-08-04,53.5,53.5,53.0,53.13,441100,5.24473680942031,5.24473680942031,5.19572057755657,5.20846479784114,4499529.88253158,0.0,1.0
1995-08-07,54.13,54.38,53.38,53.5,320800,5.30649726156862,5.33100537750049,5.23297291377301,5.24473680942031,3272385.36911388,0.0,1.0
1995-08-08,53.88,54.38,53.75,54.38,304000,5.28198914563675,5.33100537750049,5.26924492535218,5.33100537750049,3101013.56674133,0.0,1.0
1995-08-09,53.38,54.13,53.13,54.0,335900,5.23297291377301,5.30649726156862,5.20846479784114,5.29375304128405,3426415.97719872,0.0,1.0
1995-08-10,53.25,53.75,53.0,53.25,245000,5.22022869348844,5.26924492535218,5.19572057755657,5.22022869348844,2499172.11793298,0.0,1.0
1995-08-11,52.63,53.0,51.88,53.0,206300,5.1594485659774,5.19572057755657,5.08592421818179,5.19572057755657,2104404.93032479,0.0,1.0
1995-08-14,52.5,52.75,52.13,52.63,160900,5.14670434569283,5.1712124616247,5.11043233411366,5.1594485659774,1641293.03581802,0.0,1.0
1995-08-15,52.25,52.75,52.0,52.75,177700,5.12219622976095,5.1712124616247,5.09768811382908,5.1712124616247,1812664.83819057,0.0,1.0
1995-08-16,52.38,52.38,51.63,52.0,277000,5.13494045004553,5.13494045004553,5.06141610224992,5.09768811382908,2825594.59864259,0.0,1.0
1995-08-17,52.5,52.88,52.38,52.63,610600,5.14670434569283,5.18395668190927,5.13494045004553,5.1594485659774,6228548.96004031,0.0,1.0
1995-08-18,51.5,52.5,51.13,52.5,332700,5.04867188196534,5.14670434569283,5.01239987038617,5.14670434569283,3393773.72912776,0.0,1.0
1995-08-21,51.5,51.88,51.38,51.5,405400,5.04867188196534,5.08592421818179,5.03690798631805,5.04867188196534,4135364.80248992,0.0,1.0
1995-08-22,51.38,51.75,51.25,51.5,338200,5.03690798631805,5.07317999789721,5.02416376603347,5.04867188196534,3449877.59299972,0.0,1.0
1995-08-23,52.0,52.13,51.0,51.13,397600,5.09768811382908,5.11043233411366,4.9996556501016,5.01239987038617,4055799.32281695,0.0,1.0
1995-08-24,52.13,52.63,51.88,52.0,414100,5.11043233411366,5.1594485659774,5.08592421818179,5.09768811382908,4224110.91443284,0.0,1.0
1995-08-25,52.38,52.5,52.0,52.13,151400,5.13494045004553,5.14670434569283,5.09768811382908,5.11043233411366,1544386.36185736,0.0,1.0
1995-08-28,52.0,52.38,51.38,52.38,229900,5.09768811382908,5.13494045004553,5.03690798631805,5.13494045004553,2345141.50984813,0.0,1.0
1995-08-29,51.75,52.0,51.5,52.0,135000,5.07317999789721,5.09768811382908,5.04867188196534,5.09768811382908,1377094.84049368,0.0,1.0
1995-08-30,52.0,52.0,51.75,51.88,216700,5.09768811382908,5.09768811382908,5.07317999789721,5.08592421818179,2210492.23655542,0.0,1.0
1995-08-31,51.63,51.88,51.63,51.75,92800,5.06141610224992,5.08592421818179,5.06141610224992,5.07317999789721,946625.194057878,0.0,1.0
1995-09-01,51.38,51.88,51.25,51.75,194500,5.03690798631805,5.08592421818179,5.02416376603347,5.07317999789721,1984036.64056312,0.0,1.0
1995-09-05,51.63,51.63,51.13,51.25,222200,5.06141610224992,5.06141610224992,5.01239987038617,5.02416376603347,2266596.10042738,0.0,1.0
1995-09-06,51.13,51.75,51.13,51.63,299800,5.01239987038617,5.07317999789721,5.01239987038617,5.06141610224992,3058170.61614819,0.0,1.0
1995-09-07,51.0,51.13,50.75,51.13,473900,4.9996556501016,5.01239987038617,4.97514753416973,5.01239987038617,4834112.92525893,0.0,1.0
1995-09-08,51.0,51.0,50.38,50.75,343500,4.9996556501016,4.9996556501016,4.93887552259056,4.97514753416973,3503941.31636726,0.0,1.0
1995-09-11,51.75,51.88,50.75,50.88,271900,5.07317999789721,5.08592421818179,4.97514753416973,4.9878917544543,2773571.0157795,0.0,1.0
1995-09-12,51.63,51.75,51.38,51.75,152300,5.06141610224992,5.07317999789721,5.03690798631805,5.07317999789721,1553566.99412732,0.0,1.0
1995-09-13,52.25,52.63,51.38,51.5,369900,5.12219622976095,5.1594485659774,5.03690798631805,5.04867188196534,3773239.86295269,0.0,1.0
1995-09-14,52.0,52.63,51.75,52.38,277800,5.09768811382908,5.1594485659774,5.07317999789721,5.13494045004553,2833755.16066033,0.0,1.0
1995-09-15,51.88,52.25,51.63,52.13,462400,5.08592421818179,5.12219622976095,5.06141610224992,5.11043233411366,4716804.84625391,0.0,1.0
1995-09-18,53.0,53.13,51.5,51.88,725600,5.19572057755657,5.20846479784114,5.04867188196534,5.08592421818179,7401629.75009048,0.0,1.0
1995-09-19,54.38,54.38,53.25,53.25,685600,5.33100537750049,5.33100537750049,5.22022869348844,5.22022869348844,6993601.64920347,0.0,1.0
1995-09-20,54.0,54.38,53.63,54.38,540400,5.29375304128405,5.33100537750049,5.25748102970488,5.33100537750049,5512459.6429836,0.0,1.0
1995-09-21,54.38,54.88,53.88,54.0,435000,5.33100537750049,5.38002160936423,5.28198914563675,5.29375304128405,4437305.59714631,0.0,1.0
1995-09-22,53.5,54.13,53.5,54.13,543300,5.24473680942031,5.30649726156862,5.24473680942031,5.30649726156862,5542041.6802979,0.0,1.0
1995-09-25,53.38,53.5,53.13,53.5,160800,5.23297291377301,5.24473680942031,5.20846479784114,5.24473680942031,1640272.96556581,0.0,1.0
1995-09-26,55.25,55.63,54.25,54.25,567900,5.4162936209434,5.45354595715984,5.31826115721592,5.31826115721592,5792978.96234342,0.0,1.0
1995-09-27,56.75,56.88,55.0,55.0,701000,5.56334231653463,5.5760865368192,5.39178550501153,5.39178550501153,7150692.46804496,0.0,1.0
1995-09-28,55.75,56.63,55.5,56.63,370000,5.46530985280714,5.55157842088733,5.44080173687527,5.55157842088733,3774259.93320491,0.0,1.0
1995-09-29,55.75,56.0,55.38,55.75,165100,5.46530985280714,5.48981796873901,5.42903784122797,5.46530985280714,1684135.98641116,0.0,1.0
1995-10-02,56.13,56.63,56.0,56.0,322900,5.50256218902359,5.55157842088733,5.48981796873901,5.48981796873901,3293806.84441044,0.0,1.0
1995-10-03,56.38,56.38,55.88,56.25,321700,5.52707030495546,5.52707030495546,5.47805407309172,5.51432608467088,3281566.00138383,0.0,1.0
1995-10-04,56.5,56.63,55.5,56.13,443000,5.53883420060275,5.55157842088733,5.44080173687527,5.50256218902359,4518911.21732372,0.0,1.0
1995-10-05,55.63,56.0,55.25,55.88,369700,5.49962121511176,5.53619967726512,5.46205414587318,5.52433639224241,3739605.00106589,0.47,1.0
1995-10-06,55.75,56.25,55.0,55.5,238000,5.51148450013447,5.56091485439577,5.43733896874253,5.48676932300383,2407427.61767293,0.0,1.0
1995-10-09,55.88,55.88,55.25,55.63,341700,5.52433639224241,5.52433639224241,5.46205414587318,5.49962121511176,3456378.22251613,0.0,1.0
1995-10-10,56.75,56.75,55.5,55.63,541400,5.61034520865706,5.61034520865706,5.48676932300383,5.49962121511176,5476392.06810136,0.0,1.0
1995-10-11,58.0,58.0,56.63,56.63,648400,5.7339210943103,5.7339210943103,5.59848192363435,5.59848192363435,6558722.97184507,0.0,1.0
1995-10-12,57.25,58.13,57.13,57.88,236100,5.65977556291836,5.74677298641824,5.64791227789565,5.72205780928759,2388208.65769991,0.0,1.0
1995-10-13,56.88,57.25,56.75,57.25,435400,5.623197100765,5.65977556291836,5.61034520865706,5.65977556291836,4404176.40644871,0.0,1.0
1995-10-16,56.5,57.0,56.38,57.0,220000,5.58563003152642,5.63506038578771,5.57376674650371,5.63506038578771,2225353.2600338,0.0,1.0
1995-10-17,56.38,56.5,55.75,56.25,245600,5.57376674650371,5.58563003152642,5.51148450013447,5.56091485439577,2484303.457565,0.0,1.0
1995-10-18,56.25,56.25,55.88,56.13,203600,5.56091485439577,5.56091485439577,5.52433639224241,5.54905156937306,2059463.28974037,0.0,1.0
1995-10-19,58.13,58.75,56.25,56.25,500700,5.74677298641824,5.80806662570225,5.56091485439577,5.56091485439577,5064701.7149951,0.0,1.0
1995-10-20,57.38,58.13,57.13,58.13,379200,5.6726274550263,5.74677298641824,5.64791227789565,5.74677298641824,3835699.80093098,0.0,1.0
1995-10-23,57.13,57.5,57.0,57.5,194500,5.64791227789565,5.68449074004901,5.63506038578771,5.68449074004901,1967414.5867117,0.0,1.0
1995-10-24,58.0,58.0,57.13,57.13,205600,5.7339210943103,5.7339210943103,5.64791227789565,5.64791227789565,2079693.7739225,0.0,1.0
1995-10-25,58.13,58.5,57.75,58.0,218700,5.74677298641824,5.7833514485716,5.70920591717966,5.7339210943103,2212203.44531542,0.0,1.0
1995-10-26,57.5,58.13,57.25,58.0,271000,5.68449074004901,5.74677298641824,5.65977556291836,5.7339210943103,2741230.606678,0.0,1.0
1995-10-27,57.0,57.38,56.38,57.25,573300,5.63506038578771,5.6726274550263,5.57376674650371,5.65977556291836,5799068.29080626,0.0,1.0
1995-10-30,57.13,57.38,57.0,57.25,226500,5.64791227789565,5.6726274550263,5.63506038578771,5.65977556291836,2291102.33362571,0.0,1.0
1995-10-31,57.38,58.0,57.38,57.38,235700,5.6726274550263,5.7339210943103,5.6726274550263,5.6726274550263,2384162.56086348,0.0,1.0
1995-11-01,57.0,57.63,57.0,57.25,304600,5.63506038578771,5.69734263215695,5.63506038578771,5.65977556291836,3081102.74093771,0.0,1.0
1995-11-02,56.25,57.13,56.25,57.0,157500,5.56091485439577,5.64791227789565,5.56091485439577,5.63506038578771,1593150.62934238,0.0,1.0
1995-11-03,55.88,56.38,55.75,56.38,234200,5.52433639224241,5.57376674650371,5.51148450013447,5.57376674650371,2368989.69772689,0.0,1.0
1995-11-06,56.0,56.0,55.25,55.75,174500,5.53619967726512,5.53619967726512,5.46205414587318,5.51148450013447,1765109.74489044,0.0,1.0
1995-11-07,56.0,56.0,55.5,56.0,163400,5.53619967726512,5.53619967726512,5.48676932300383,5.53619967726512,1652830.55767965,0.0,1.0
1995-11-08,56.25,56.88,55.88,56.13,179000,5.56091485439577,5.623197100765,5.52433639224241,5.54905156937306,1810628.33430023,0.0,1.0
1995-11-09,55.75,56.38,55.5,56.38,136600,5.51148450013447,5.57376674650371,5.48676932300383,5.57376674650371,1381742.06963917,0.0,1.0
1995-11-10,55.38,55.88,55.25,55.5,234000,5.47490603798111,5.52433639224241,5.46205414587318,5.48676932300383,2366966.64930868,0.0,1.0
1995-11-13,55.5,55.75,55.13,55.38,150700,5.48676932300383,5.51148450013447,5.45019086085047,5.47490603798111,1524366.98312315,0.0,1.0
1995-11-14,55.63,56.13,55.13,55.38,256900,5.49962121511176,5.54905156937306,5.45019086085047,5.47490603798111,2598605.69319401,0.0,1.0
1995-11-15,55.63,55.63,55.25,55.63,233400,5.49962121511176,5.49962121511176,5.46205414587318,5.49962121511176,2360897.50405404,0.0,1.0
1995-11-16,55.5,55.75,55.25,55.63,206800,5.48676932300383,5.51148450013447,5.46205414587318,5.49962121511176,2091832.06443177,0.0,1.0
1995-11-17,54.75,55.63,54.25,55.63,299500,5.41262379161188,5.49962121511176,5.36319343735059,5.49962121511176,3029515.00627329,0.0,1.0
1995-11-20,53.5,54.88,53.5,54.88,288000,5.28904790595864,5.42547568371982,5.28904790595864,5.42547568371982,2913189.72222607,0.0,1.0
1995-11-21,55.0,55.13,53.63,53.63,479900,5.43733896874253,5.45019086085047,5.30189979806658,5.30189979806658,4854304.679501,0.0,1.0
1995-11-22,54.63,54.88,54.38,54.75,161400,5.40076050658917,5.42547568371982,5.37604532945852,5.41262379161188,1632600.07349752,0.0,1.0
1995-11-24,54.88,54.88,54.75,54.88,34400,5.42547568371982,5.42547568371982,5.41262379161188,5.42547568371982,347964.327932557,0.0,1.0
1995-11-27,55.13,55.25,55.0,55.0,270800,5.45019086085047,5.46205414587318,5.43733896874253,5.43733896874253,2739207.55825978,0.0,1.0
1995-11-28,55.0,55.13,54.75,55.13,225500,5.43733896874253,5.45019086085047,5.41262379161188,5.45019086085047,2280987.09153464,0.0,1.0
1995-11-29,55.5,55.63,54.88,55.0,329500,5.48676932300383,5.49962121511176,5.42547568371982,5.43733896874253,3332972.26900516,0.0,1.0
1995-11-30,55.13,56.0,55.0,55.5,218800,5.45019086085047,5.53619967726512,5.43733896874253,5.48676932300383,2213214.96952452,0.0,1.0
1995-12-01,56.0,56.38,55.38,55.38,196500,5.53619967726512,5.57376674650371,5.47490603798111,5.47490603798111,1987645.07089382,0.0,1.0
1995-12-04,56.0,56.5,55.75,56.0,310800,5.53619967726512,5.58563003152642,5.51148450013447,5.53619967726512,3143817.24190229,0.0,1.0
1995-12-05,57.0,57.38,55.75,56.0,268500,5.63506038578771,5.6726274550263,5.51148450013447,5.53619967726512,2715942.50145034,0.0,1.0
1995-12-06,57.0,57.88,56.88,57.13,287700,5.63506038578771,5.72205780928759,5.623197100765,5.64791227789565,2910155.14959875,0.0,1.0
1995-12-07,56.25,57.0,56.0,57.0,179800,5.56091485439577,5.63506038578771,5.53619967726512,5.63506038578771,1818720.52797308,0.0,1.0
1995-12-08,56.0,56.25,55.75,56.13,236100,5.53619967726512,5.56091485439577,5.51148450013447,5.54905156937306,2388208.65769991,0.0,1.0
1995-12-11,55.25,56.0,55.13,55.88,592000,5.46205414587318,5.53619967726512,5.45019086085047,5.52433639224241,5988223.31790913,0.0,1.0
1995-12-12,55.0,55.38,54.5,55.25,457900,5.43733896874253,5.47490603798111,5.38790861448123,5.46205414587318,4631769.35349762,0.0,1.0
1995-12-13,57.0,57.0,54.75,54.75,586600,5.63506038578771,5.63506038578771,5.41262379161188,5.41262379161188,5933601.01061739,0.0,1.0
1995-12-14,57.25,57.88,57.0,57.0,541100,5.65977556291836,5.72205780928759,5.63506038578771,5.63506038578771,5473357.49547404,0.0,1.0
1995-12-15,57.88,58.5,57.5,58.0,1021300,5.72205780928759,5.7833514485716,5.68449074004901,5.7339210943103,10330696.7476024,0.0,1.0
1995-12-18,57.88,58.0,56.88,57.38,266800,5.72205780928759,5.7339210943103,5.623197100765,5.6726274550263,2698746.58989554,0.0,1.0
1995-12-19,58.25,58.25,57.5,57.75,512200,5.75863627144095,5.75863627144095,5.68449074004901,5.70920591717966,5181026.99904233,0.0,1.0
1995-12-20,57.25,58.0,57.13,57.75,312300,5.65977556291836,5.7339210943103,5.64791227789565,5.70920591717966,3158990.10503889,0.0,1.0
1995-12-21,57.63,58.0,57.13,57.5,406600,5.69734263215695,5.7339210943103,5.64791227789565,5.68449074004901,4112857.4342261,0.0,1.0
1995-12-22,57.25,57.63,57.13,57.25,179700,5.65977556291836,5.69734263215695,5.64791227789565,5.65977556291836,1817709.00376397,0.0,1.0
1995-12-26,56.75,57.25,56.25,57.25,139600,5.61034520865706,5.65977556291836,5.56091485439577,5.65977556291836,1412087.79591236,0.0,1.0
1995-12-27,57.13,57.25,56.75,56.88,243000,5.64791227789565,5.65977556291836,5.61034520865706,5.623197100765,2458003.82812824,0.0,1.0
1995-12-28,57.13,57.38,57.0,57.0,105500,5.64791227789565,5.6726274550263,5.63506038578771,5.63506038578771,1067158.04060712,0.0,1.0
1995-12-29,57.75,57.75,57.0,57.25,151700,5.70920591717966,5.70920591717966,5.63506038578771,5.65977556291836,1534482.22521421,0.0,1.0
1996-01-02,58.88,59.38,57.75,57.75,446700,5.82091851781018,5.87034887207148,5.70920591717966,5.70920591717966,4518478.64207772,0.0,1.0
1996-01-03,57.62,58.75,57.12,58.62,363900,5.69635402507172,5.80806662570225,5.64692367081042,5.79521473359431,3680936.59693772,0.0,1.0
1996-01-04,58.875,59.375,57.75,57.75,354300,5.82042421426757,5.86985456852887,5.70920591717966,5.70920591717966,3583830.27286352,0.0,1.0
1996-01-05,57.625,58.75,57.125,58.625,425500,5.69684832861433,5.80806662570225,5.64741797435304,5.79570903713692,4304035.50974719,0.0,1.0
1996-01-08,55.0,55.0,54.5,55.0,116700,5.48380350174815,5.48380350174815,5.43395074264135,5.48380350174815,1170446.75250561,0.47,1.0
1996-01-09,54.5,55.38,54.12,55.25,231700,5.43395074264135,5.52169159866932,5.39606264572018,5.50872988130155,2323843.29524892,0.0,1.0
1996-01-10,55.0,55.0,54.5,55.0,395100,5.48380350174815,5.48380350174815,5.43395074264135,5.48380350174815,3962669.33945986,0.0,1.0
1996-01-11,54.5,55.375,54.125,55.25,743800,5.43395074264135,5.52119307107825,5.39656117331125,5.50872988130155,7459968.24776067,0.0,1.0
1996-01-12,53.125,54.125,53.0,54.0,380400,5.29685565509764,5.39656117331125,5.28439246532094,5.38409798353455,3815235.1726918,0.0,1.0
1996-01-15,54.25,54.38,53.75,53.75,378200,5.40902436308795,5.42198608045571,5.35917160398115,5.35917160398115,3793170.19535236,0.0,1.0
1996-01-16,54.88,55.0,54.25,54.38,360200,5.47183883956252,5.48380350174815,5.40902436308795,5.42198608045571,3612638.56257515,0.0,1.0
1996-01-17,54.25,54.375,53.75,53.75,292000,5.40902436308795,5.42148755286465,5.35917160398115,5.35917160398115,2928624.26505259,0.0,1.0
1996-01-18,54.875,55.0,54.25,54.375,248600,5.47134031197145,5.48380350174815,5.40902436308795,5.42148755286465,2493342.43935642,0.0,1.0
1996-01-19,55.125,55.375,54.875,54.875,489200,5.49626669152485,5.52119307107825,5.47134031197145,5.47134031197145,4906448.59747852,0.0,1.0
1996-01-22,55.12,55.25,54.25,55.0,400200,5.49576816393378,5.50872988130155,5.40902436308795,5.48380350174815,4013819.96874674,0.0,1.0
1996-01-23,55.0,55.75,54.5,54.88,290800,5.48380350174815,5.55858264040835,5.43395074264135,5.47183883956252,2916588.82286744,0.0,1.0
1996-01-24,55.125,55.25,54.25,55.0,310600,5.49626669152485,5.50872988130155,5.40902436308795,5.48380350174815,3115173.61892238,0.0,1.0
1996-01-25,55.0,55.75,54.5,54.875,395100,5.48380350174815,5.55858264040835,5.43395074264135,5.47134031197145,3962669.33945986,0.0,1.0
1996-01-26,56.125,56.125,55.0,55.125,153800,5.59597220973845,5.59597220973845,5.48380350174815,5.49626669152485,1542542.50672976,0.0,1.0
1996-01-29,54.62,54.88,54.38,54.62,280900,5.44591540482698,5.47183883956252,5.42198608045571,5.44591540482698,2817296.42483998,0.0,1.0
1996-01-30,56.5,56.62,54.88,55.0,739500,5.63336177906855,5.64532644125418,5.47183883956252,5.48380350174815,7416841.24659723,0.0,1.0
1996-01-31,54.625,54.875,54.375,54.625,627500,5.44641393241805,5.47134031197145,5.42148755286465,5.44641393241805,6293533.30931678,0.0,1.0
1996-02-01,56.5,56.625,54.875,55.0,277600,5.63336177906855,5.64582496884525,5.47134031197145,5.48380350174815,2784198.95883082,0.0,1.0
1996-02-02,57.5,57.625,56.75,57.0,502000,5.73306729728215,5.74553048705886,5.65828815862195,5.68321453817535,5034826.64745343,0.0,1.0
1996-02-05,55.625,55.625,55.125,55.625,496600,5.54611945063165,5.54611945063165,5.49626669152485,5.54611945063165,4980667.15762026,0.0,1.0
1996-02-06,57.625,57.875,56.0,56.0,399500,5.74553048705886,5.77045686661226,5.58350901996175,5.58350901996175,4006799.29413873,0.0,1.0
1996-02-07,57.25,57.5,56.75,57.375,414200,5.70814091772875,5.73306729728215,5.65828815862195,5.72060410750545,4154233.4609068,0.0,1.0
1996-02-08,58.625,59.25,56.875,57.0,406300,5.84523600527246,5.90755195415596,5.67075134839865,5.68321453817535,4075000.1331879,0.0,1.0
1996-02-09,59.875,60.5,58.125,58.25,965800,5.96986790303946,6.03218385192296,5.79538324616566,5.80784643594236,9686525.05201299,0.0,1.0
1996-02-12,59.0,59.75,58.625,59.625,507600,5.88262557460256,5.95740471326276,5.84523600527246,5.94494152348606,5090992.04431745,0.0,1.0
1996-02-13,59.25,59.375,58.25,58.75,940000,5.90755195415596,5.92001514393266,5.80784643594236,5.85769919504916,9427763.04503231,0.0,1.0
1996-02-14,59.625,59.875,59.125,59.125,545000,5.94494152348606,5.96986790303946,5.89508876437926,5.89508876437926,5466096.65908789,0.0,1.0
1996-02-15,59.25,59.625,58.875,59.625,371000,5.90755195415596,5.94494152348606,5.87016238482586,5.94494152348606,3720957.54224148,0.0,1.0
1996-02-16,58.875,59.25,58.25,59.25,385900,5.87016238482586,5.90755195415596,5.80784643594236,5.90755195415596,3870397.61604039,0.0,1.0
1996-02-20,57.625,59.0,57.375,58.75,304000,5.74553048705886,5.88262557460256,5.72060410750545,5.85769919504916,3048978.68690407,0.0,1.0
1996-02-21,58.625,58.625,56.875,57.0,323100,5.84523600527246,5.84523600527246,5.67075134839865,5.68321453817535,3240542.808351,0.0,1.0
1996-02-22,59.25,59.375,58.75,58.875,383200,5.90755195415596,5.92001514393266,5.85769919504916,5.87016238482586,3843317.87112381,0.0,1.0
1996-02-23,58.875,59.375,57.75,59.25,323000,5.87016238482586,5.92001514393266,5.75799367683556,5.90755195415596,3239539.85483557,0.0,1.0
1996-02-26,58.375,59.125,57.875,58.75,315500,5.82030962571906,5.89508876437926,5.77045686661226,5.85769919504916,3164318.3411784,0.0,1.0
1996-02-27,57.875,58.125,57.25,57.875,267700,5.77045686661226,5.79538324616566,5.70814091772875,5.77045686661226,2684906.56080335,0.0,1.0
1996-02-28,56.875,58.75,56.75,58.0,440100,5.67075134839865,5.85769919504916,5.65828815862195,5.78292005638896,4413998.4214029,0.0,1.0
1996-02-29,57.5,58.375,56.75,56.875,560400,5.73306729728215,5.82030962571906,5.65828815862195,5.67075134839865,5620551.50046395,0.0,1.0
1996-03-01,58.75,58.88,57.62,58.0,691700,5.85769919504916,5.87066091241693,5.74503195946779,5.78292005638896,6937429.46622218,0.0,1.0
1996-03-04,59.75,60.0,58.75,58.75,264100,5.95740471326276,5.98233109281616,5.85769919504916,5.85769919504916,2648800.23424791,0.0,1.0
1996-03-05,59.12,59.75,58.75,59.75,208500,5.89459023678819,5.95740471326276,5.85769919504916,5.95740471326276,2091158.0796694,0.0,1.0
1996-03-06,59.75,60.0,58.75,58.75,269600,5.95740471326276,5.98233109281616,5.85769919504916,5.85769919504916,2703962.6775965,0.0,1.0
1996-03-07,59.125,59.75,58.75,59.75,284700,5.89508876437926,5.95740471326276,5.85769919504916,5.95740471326276,2855408.65842628,0.0,1.0
1996-03-08,59.0,59.5,59.0,59.0,387300,5.88262557460256,5.93247833370936,5.88262557460256,5.88262557460256,3884438.9652564,0.0,1.0
1996-03-11,57.25,57.62,56.12,56.25,313900,5.70814091772875,5.74503195946779,5.59547368214738,5.60843539951515,3148271.08493154,0.0,1.0
1996-03-12,57.12,57.12,56.0,56.88,273300,5.69517920036099,5.69517920036099,5.58350901996175,5.67124987598972,2741071.95766737,0.0,1.0
1996-03-13,57.25,57.625,56.125,56.25,550400,5.70814091772875,5.74553048705886,5.59597220973845,5.60843539951515,5520256.14892105,0.0,1.0
1996-03-14,57.125,57.125,56.0,56.875,463700,5.69567772795205,5.69567772795205,5.58350901996175,5.67075134839865,4650695.45104414,0.0,1.0
1996-03-15,58.0,58.625,56.875,56.875,620000,5.78292005638896,5.84523600527246,5.67075134839865,5.67075134839865,6218311.79565961,0.0,1.0
1996-03-18,59.0,59.25,57.62,57.62,533500,5.88262557460256,5.90755195415596,5.74503195946779,5.74503195946779,5350757.00481355,0.0,1.0
1996-03-19,59.12,59.88,59.12,59.12,460700,5.89459023678819,5.97036643063053,5.89459023678819,5.89459023678819,4620606.84558127,0.0,1.0
1996-03-20,59.0,59.25,57.625,57.625,231500,5.88262557460256,5.90755195415596,5.74553048705886,5.74553048705886,2321837.38821806,0.0,1.0
1996-03-21,59.125,59.875,59.125,59.125,271000,5.89508876437926,5.96986790303946,5.89508876437926,5.89508876437926,2718004.02681251,0.0,1.0
1996-03-22,59.375,59.375,58.75,59.125,361600,5.92001514393266,5.92001514393266,5.85769919504916,5.89508876437926,3626679.91179116,0.0,1.0
1996-03-25,58.62,59.12,58.25,58.88,296000,5.84473747768139,5.89459023678819,5.80784643594236,5.87066091241693,2968742.40566975,0.0,1.0
1996-03-26,59.0,59.12,58.38,58.5,279400,5.88262557460256,5.89459023678819,5.82080815331013,5.83277281549576,2802252.12210854,0.0,1.0
1996-03-27,58.625,59.125,58.25,58.875,247400,5.84523600527246,5.89508876437926,5.80784643594236,5.87016238482586,2481306.99717127,0.0,1.0
1996-03-28,59.0,59.125,58.375,58.5,529200,5.88262557460256,5.89508876437926,5.82030962571906,5.83277281549576,5307630.00365011,0.0,1.0
1996-03-29,58.375,58.75,58.0,58.5,390900,5.82030962571906,5.85769919504916,5.78292005638896,5.83277281549576,3920545.29181184,0.0,1.0
1996-04-01,58.5,58.62,58.25,58.5,252200,5.83277281549576,5.84473747768139,5.80784643594236,5.83277281549576,2529448.76591186,0.0,1.0
1996-04-02,58.5,58.625,58.25,58.5,379800,5.83277281549576,5.84523600527246,5.80784643594236,5.83277281549576,3809217.45159923,0.0,1.0
1996-04-03,58.25,58.5,58.125,58.5,484100,5.80784643594236,5.83277281549576,5.79538324616566,5.83277281549576,4855297.96819164,0.0,1.0
1996-04-04,58.25,58.625,58.125,58.25,182000,5.80784643594236,5.84523600527246,5.79538324616566,5.80784643594236,1825375.39808072,0.0,1.0
1996-04-08,56.5,57.5,56.38,57.5,219800,5.68321453817535,5.78380240610766,5.67114399402348,5.78380240610766,2185154.17930838,0.5,1.0
1996-04-09,56.5,57.5,56.375,57.5,375200,5.68321453817535,5.78380240610766,5.67064105468381,5.78380240610766,3730072.10225889,0.0,1.0
1996-04-10,56.5,56.75,56.375,56.5,708800,5.68321453817535,5.70836150515843,5.67064105468381,5.68321453817535,7046575.44264685,0.0,1.0
1996-04-11,55.25,56.625,54.875,56.625,607800,5.55747970325997,5.69578802166689,5.51975925278535,5.69578802166689,6042478.20829677,0.0,1.0
1996-04-12,55.125,55.625,54.5,55.25,243900,5.54490621976843,5.59520015373458,5.48203880231074,5.55747970325997,2424745.69760379,0.0,1.0
1996-04-15,55.38,55.88,54.5,55.88,1666600,5.57055612609117,5.62085006005732,5.48203880231074,5.62085006005732,16568598.5224538,0.0,1.0
1996-04-16,55.375,55.875,54.5,55.875,1793900,5.57005318675151,5.62034712071766,5.48203880231074,5.62034712071766,17834158.7000059,0.0,1.0
1996-04-17,54.875,55.375,54.5,55.375,402200,5.51975925278535,5.57005318675151,5.48203880231074,5.57005318675151,3998494.13520396,0.0,1.0
1996-04-18,54.875,54.875,54.375,54.875,628800,5.51975925278535,5.51975925278535,5.4694653188192,5.51975925278535,6251250.90058739,0.0,1.0
1996-04-19,55.0,55.25,54.5,54.625,737000,5.53233273627689,5.55747970325997,5.48203880231074,5.49461228580228,7326927.34372281,0.0,1.0
1996-04-22,54.25,55.0,54.25,54.75,800000,5.45689183532766,5.53233273627689,5.45689183532766,5.50718576929382,7953245.42059464,0.0,1.0
1996-04-23,54.25,55.0,54.25,54.75,635200,5.45689183532766,5.53233273627689,5.45689183532766,5.50718576929382,6314876.86395214,0.0,1.0
1996-04-24,54.75,54.875,54.0,54.375,418600,5.50718576929382,5.51975925278535,5.43174486834459,5.4694653188192,4161535.66632614,0.0,1.0
1996-04-25,53.625,55.125,53.625,55.0,455700,5.39402441786997,5.54490621976843,5.39402441786997,5.53233273627689,4530367.42270622,0.0,1.0
1996-04-26,55.125,55.25,53.5,53.5,373300,5.54490621976843,5.55747970325997,5.38145093437843,5.38145093437843,3711183.14438497,0.0,1.0
1996-04-29,55.0,55.12,54.5,55.0,237100,5.53233273627689,5.54440328042877,5.48203880231074,5.53233273627689,2357143.11152874,0.0,1.0
1996-04-30,55.0,55.125,54.5,55.0,530600,5.53233273627689,5.54490621976843,5.48203880231074,5.53233273627689,5274990.0252094,0.0,1.0
1996-05-01,55.5,55.625,54.75,54.75,459400,5.58262667024305,5.59520015373458,5.50718576929382,5.50718576929382,4567151.18277647,0.0,1.0
1996-05-02,56.0,57.0,55.88,57.0,787500,5.6329206042092,5.73350847214151,5.62085006005732,5.73350847214151,7828975.96089785,0.0,1.0
1996-05-03,57.25,57.25,55.125,55.375,393300,5.75865543912458,5.75865543912458,5.54490621976843,5.57005318675151,3910014.27989984,0.0,1.0
1996-05-06,55.75,56.0,55.25,55.62,229000,5.60777363722612,5.6329206042092,5.55747970325997,5.59469721439492,2276616.50164522,0.0,1.0
1996-05-07,54.88,55.75,54.38,55.75,319200,5.52026219212502,5.60777363722612,5.46996825815886,5.60777363722612,3173344.92281726,0.0,1.0
1996-05-08,55.75,56.0,55.25,55.625,446300,5.60777363722612,5.6329206042092,5.55747970325997,5.59520015373458,4436916.78901424,0.0,1.0
1996-05-09,54.875,55.75,54.375,55.75,393900,5.51975925278535,5.60777363722612,5.4694653188192,5.60777363722612,3915979.21396529,0.0,1.0
1996-05-10,57.0,57.0,54.625,54.625,820100,5.73350847214151,5.73350847214151,5.49461228580228,5.49461228580228,8153070.71178707,0.0,1.0
1996-05-13,55.62,55.88,55.25,55.5,653000,5.59469721439492,5.62085006005732,5.55747970325997,5.58262667024305,6491836.57456038,0.0,1.0
1996-05-14,56.5,56.5,55.5,55.62,627900,5.68321453817535,5.68321453817535,5.58262667024305,5.59469721439492,6242303.49948922,0.0,1.0
1996-05-15,55.625,55.875,55.25,55.5,600200,5.59520015373458,5.62034712071766,5.55747970325997,5.58262667024305,5966922.37680113,0.0,1.0
1996-05-16,56.5,56.5,55.5,55.625,323500,5.68321453817535,5.68321453817535,5.58262667024305,5.59520015373458,3216093.61695296,0.0,1.0
1996-05-17,56.375,56.5,55.875,56.25,549700,5.67064105468381,5.68321453817535,5.62034712071766,5.65806757119228,5464873.7596261,0.0,1.0
1996-05-20,57.12,57.25,56.12,56.62,510900,5.74557901629338,5.75865543912458,5.64499114836108,5.69528508232723,5079141.35672725,0.0,1.0
1996-05-21,56.88,57.25,56.38,57.12,512400,5.72143792798963,5.75865543912458,5.67114399402348,5.74557901629338,5094053.69189087,0.0,1.0
1996-05-22,57.125,57.25,56.125,56.625,321400,5.74608195563305,5.75865543912458,5.64549408770074,5.69578802166689,3195216.34772389,0.0,1.0
1996-05-23,56.875,57.25,56.375,57.125,251300,5.72093498864997,5.75865543912458,5.67064105468381,5.74608195563305,2498313.21774429,0.0,1.0
1996-05-24,58.25,58.25,57.0,57.25,113900,5.85924330705689,5.85924330705689,5.73350847214151,5.75865543912458,1132343.31675716,0.0,1.0
1996-05-28,57.75,58.25,57.62,58.12,144900,5.80894937309074,5.85924330705689,5.79587295025954,5.84616688422569,1440531.5768052,0.0,1.0
1996-05-29,56.88,57.75,56.62,57.62,308400,5.72143792798963,5.80894937309074,5.69528508232723,5.79587295025954,3065976.10963923,0.0,1.0
1996-05-30,57.75,58.25,57.625,58.125,463900,5.80894937309074,5.85924330705689,5.7963758895992,5.84666982356535,4611888.18826731,0.0,1.0
1996-05-31,56.875,57.75,56.625,57.625,274400,5.72093498864997,5.80894937309074,5.69578802166689,5.7963758895992,2727963.17926396,0.0,1.0
1996-06-03,57.5,57.75,57.0,57.12,235000,5.78380240610766,5.80894937309074,5.73350847214151,5.74557901629338,2336265.84229968,0.0,1.0
1996-06-04,57.5,57.75,57.0,57.125,251600,5.78380240610766,5.80894937309074,5.73350847214151,5.74608195563305,2501295.68477701,0.0,1.0
1996-06-05,57.25,57.625,57.0,57.625,199900,5.75865543912458,5.7963758895992,5.73350847214151,5.7963758895992,1987317.19947109,0.0,1.0
1996-06-06,58.125,58.125,57.125,57.25,203800,5.84666982356535,5.84666982356535,5.74608195563305,5.75865543912458,2026089.27089649,0.0,1.0
1996-06-07,57.75,58.125,57.5,58.125,336100,5.80894937309074,5.84666982356535,5.78380240610766,5.84666982356535,3341357.23232732,0.0,1.0
1996-06-10,55.88,56.88,55.62,56.88,1029500,5.62085006005732,5.72143792798963,5.59469721439492,5.72143792798963,10234832.7006277,0.0,1.0
1996-06-11,55.0,55.88,54.62,55.88,967600,5.53233273627689,5.62085006005732,5.49410934646262,5.62085006005732,9619450.33620922,0.0,1.0
1996-06-12,55.0,55.875,54.625,55.875,633800,5.53233273627689,5.62034712071766,5.49461228580228,5.62034712071766,6300958.6844661,0.0,1.0
1996-06-13,54.875,55.125,54.625,54.875,274800,5.51975925278535,5.54490621976843,5.49461228580228,5.51975925278535,2731939.80197426,0.0,1.0
1996-06-14,55.375,55.625,54.75,54.875,659000,5.57005318675151,5.59520015373458,5.50718576929382,5.51975925278535,6551485.91521483,0.0,1.0
1996-06-17,54.38,54.5,53.88,54.0,298000,5.46996825815886,5.48203880231074,5.41967432419271,5.43174486834459,2962583.9191715,0.0,1.0
1996-06-18,54.375,54.5,53.875,54.0,311900,5.4694653188192,5.48203880231074,5.41917138485305,5.43174486834459,3100771.55835433,0.0,1.0
1996-06-19,54.375,54.875,54.25,54.375,811900,5.4694653188192,5.51975925278535,5.45689183532766,5.4694653188192,8071549.94622598,0.0,1.0
1996-06-20,54.125,54.875,53.625,54.375,418600,5.44431835183612,5.51975925278535,5.39402441786997,5.4694653188192,4161535.66632615,0.0,1.0
1996-06-21,54.375,54.5,53.625,54.125,909000,5.4694653188192,5.48203880231074,5.39402441786997,5.44431835183612,9036875.10915066,0.0,1.0
1996-06-24,53.62,54.0,53.38,53.88,691000,5.39352147853031,5.43174486834459,5.36938039022656,5.41967432419271,6869615.73203862,0.0,1.0
1996-06-25,53.625,54.0,53.375,53.875,992200,5.39402441786997,5.43174486834459,5.36887745088689,5.41917138485305,9864012.6328925,0.0,1.0
1996-06-26,53.875,54.125,53.5,53.5,941300,5.41917138485305,5.44431835183612,5.38145093437843,5.38145093437843,9357987.39300716,0.0,1.0
1996-06-27,53.875,54.375,53.5,53.875,657700,5.41917138485305,5.4694653188192,5.38145093437843,5.41917138485305,6538561.89140636,0.0,1.0
1996-06-28,54.75,54.75,53.625,53.875,623100,5.50718576929382,5.50718576929382,5.39402441786997,5.41917138485305,6194584.02696564,0.0,1.0
1996-07-01,54.5,54.62,54.38,54.62,343200,5.48203880231074,5.49410934646262,5.46996825815886,5.49410934646262,3411942.2854351,0.0,1.0
1996-07-02,54.62,54.88,54.12,54.25,338500,5.49410934646262,5.52026219212502,5.44381541249646,5.45689183532766,3365216.9685891,0.0,1.0
1996-07-03,54.5,54.625,54.375,54.625,140500,5.48203880231074,5.49461228580228,5.4694653188192,5.49461228580228,1396788.72699193,0.0,1.0
1996-07-05,54.25,54.75,54.125,54.75,241000,5.45689183532766,5.50718576929382,5.44431835183612,5.50718576929382,2395915.18295414,0.0,1.0
1996-07-08,53.38,53.5,52.88,52.88,404000,5.41967432419271,5.43185793076639,5.36890929680237,5.36890929680237,3979117.32513785,0.5,1.0
1996-07-09,53.25,53.38,52.94,53.12,360400,5.40647541707122,5.41967432419271,5.37500110008921,5.39327650994973,3549687.83163288,0.0,1.0
1996-07-10,53.375,53.5,52.875,52.875,323200,5.41916667391881,5.43185793076639,5.36840164652846,5.36840164652846,3183293.86011028,0.0,1.0
1996-07-11,53.25,53.375,53.0,53.125,428500,5.40647541707122,5.41916667391881,5.38109290337605,5.39378416022364,4220425.18272666,0.0,1.0
1996-07-12,53.75,54.0,52.875,53.125,348900,5.45724044446156,5.48262295815673,5.36840164652846,5.39378416022364,3436420.87807079,0.0,1.0
1996-07-15,53.62,54.12,52.88,52.88,790100,5.44404153734007,5.49480656473041,5.36890929680237,5.36890929680237,7781932.17473124,0.0,1.0
1996-07-16,54.75,55.0,53.38,53.5,1038500,5.55877049924224,5.58415301293741,5.41967432419271,5.43185793076639,10228498.3716724,0.0,1.0
1996-07-17,53.625,54.125,52.875,52.875,1154800,5.44454918761398,5.49531421500432,5.36840164652846,5.36840164652846,11373971.997696,0.0,1.0
1996-07-18,54.75,55.0,53.375,53.5,755800,5.55877049924224,5.58415301293741,5.41916667391881,5.43185793076639,7444101.17410691,0.0,1.0
1996-07-19,55.0,56.0,54.125,55.25,451300,5.58415301293741,5.68568306771809,5.49531421500432,5.60953552663258,4444989.2297889,0.0,1.0
1996-07-22,54.75,54.88,54.12,54.75,535400,5.55877049924224,5.57196940636373,5.49480656473041,5.55877049924224,5273315.38583863,0.0,1.0
1996-07-23,54.5,54.88,54.38,54.62,462300,5.53338798554707,5.57196940636373,5.52120437897339,5.54557159212075,4553331.53319611,0.0,1.0
1996-07-24,54.75,54.875,54.125,54.75,287100,5.55877049924224,5.57146175608983,5.49531421500432,5.55877049924224,2827734.11892841,0.0,1.0
1996-07-25,54.5,54.875,54.375,54.625,246000,5.53338798554707,5.57146175608983,5.52069672869949,5.54607924239466,2422927.8761978,0.0,1.0
1996-07-26,54.5,55.125,54.25,54.25,415600,5.53338798554707,5.596844269785,5.5080054718519,5.5080054718519,4093369.20873092,0.0,1.0
1996-07-29,52.25,53.25,52.0,53.25,364000,5.30494536229054,5.40647541707122,5.27956284859537,5.40647541707122,3585145.31274797,0.0,1.0
1996-07-30,53.25,53.88,52.5,52.75,431200,5.40647541707122,5.47043935158305,5.33032787598571,5.35571038968088,4247018.29356298,0.0,1.0
1996-07-31,52.25,53.25,52.0,53.25,606500,5.30494536229054,5.40647541707122,5.27956284859537,5.40647541707122,5973600.63786166,0.0,1.0
1996-08-01,53.25,53.875,52.5,52.75,548800,5.40647541707122,5.46993170130915,5.33032787598571,5.35571038968088,5405296.00998924,0.0,1.0
1996-08-02,54.5,55.5,53.88,55.38,275300,5.53338798554707,5.63491804032775,5.47043935158305,5.62273443375407,2711512.37527339,0.0,1.0
1996-08-05,54.62,55.0,54.38,54.5,248500,5.54557159212075,5.58415301293741,5.52120437897339,5.53338798554707,2447551.12697217,0.0,1.0
1996-08-06,54.88,54.88,54.12,54.5,208900,5.57196940636373,5.57196940636373,5.49480656473041,5.53338798554707,2057518.83470618,0.0,1.0
1996-08-07,54.625,55.0,54.375,54.5,399800,5.54607924239466,5.58415301293741,5.52069672869949,5.53338798554707,3937750.26383691,0.0,1.0
1996-08-08,54.875,54.875,54.125,54.5,242500,5.57146175608983,5.57146175608983,5.49531421500432,5.53338798554707,2388455.32511369,0.0,1.0
1996-08-09,54.125,54.75,54.0,54.625,606800,5.49531421500432,5.55877049924224,5.48262295815673,5.54607924239466,5976555.42795458,0.0,1.0
1996-08-12,55.5,55.5,54.5,54.5,352200,5.63491804032775,5.63491804032775,5.53338798554707,5.53338798554707,3468923.56909295,0.0,1.0
1996-08-13,55.38,55.75,55.0,55.25,371600,5.62273443375407,5.66030055402292,5.58415301293741,5.60953552663258,3659999.99510205,0.0,1.0
1996-08-14,55.5,55.5,54.5,54.5,459800,5.63491804032775,5.63491804032775,5.53338798554707,5.53338798554707,4528708.28242175,0.0,1.0
1996-08-15,55.375,55.75,55.0,55.25,560600,5.62222678348017,5.66030055402292,5.58415301293741,5.60953552663258,5521517.75364426,0.0,1.0
1996-08-16,55.125,55.5,54.5,54.5,420000,5.596844269785,5.63491804032775,5.53338798554707,5.53338798554707,4136706.13009381,0.0,1.0
1996-08-19,55.75,56.12,55.62,55.88,461700,5.66030055402292,5.69786667429177,5.64710164690143,5.67349946114441,4547421.95301027,0.0,1.0
1996-08-20,56.0,56.12,55.5,55.62,321700,5.68568306771809,5.69786667429177,5.63491804032775,5.64710164690143,3168519.90964566,0.0,1.0
1996-08-21,55.75,56.125,55.625,55.875,721700,5.66030055402292,5.69837432456568,5.64760929717534,5.67299181087051,7108240.03354453,0.0,1.0
1996-08-22,56.0,56.125,55.5,55.625,356600,5.68568306771809,5.69837432456568,5.63491804032775,5.64760929717534,3512260.49045584,0.0,1.0
1996-08-23,56.25,56.25,55.875,55.875,347500,5.71106558141326,5.71106558141326,5.67299181087051,5.67299181087051,3422631.85763714,0.0,1.0
1996-08-26,55.75,55.88,55.5,55.75,208700,5.66030055402292,5.67349946114441,5.63491804032775,5.66030055402292,2055548.97464423,0.0,1.0
1996-08-27,55.88,55.88,55.5,55.75,217300,5.67349946114441,5.67349946114441,5.63491804032775,5.66030055402292,2140252.95730806,0.0,1.0
1996-08-28,55.75,55.875,55.5,55.75,221800,5.66030055402292,5.67299181087051,5.63491804032775,5.66030055402292,2184574.80870192,0.0,1.0
1996-08-29,55.875,55.875,55.5,55.75,370400,5.67299181087051,5.67299181087051,5.63491804032775,5.66030055402292,3648180.83473035,0.0,1.0
1996-08-30,55.625,55.875,55.625,55.75,136700,5.64760929717534,5.67299181087051,5.64760929717534,5.66030055402292,1346399.35234244,0.0,1.0
1996-09-03,55.0,55.12,54.38,54.75,538800,5.58415301293741,5.59633661951109,5.52120437897339,5.55877049924224,5306803.00689177,0.0,1.0
1996-09-04,55.0,55.125,54.375,54.75,445000,5.58415301293741,5.596844269785,5.52069672869949,5.55877049924224,4382938.63783749,0.0,1.0
1996-09-05,55.125,55.125,54.5,54.875,403100,5.596844269785,5.596844269785,5.53338798554707,5.57146175608983,3970252.95485908,0.0,1.0
1996-09-06,55.0,55.0,54.375,54.5,235400,5.58415301293741,5.58415301293741,5.52069672869949,5.53338798554707,2318525.29291448,0.0,1.0
1996-09-09,55.12,55.25,54.75,55.12,371400,5.59633661951109,5.60953552663258,5.55877049924224,5.59633661951109,3658030.1350401,0.0,1.0
1996-09-10,55.125,55.25,54.75,55.125,318900,5.596844269785,5.60953552663258,5.55877049924224,5.596844269785,3140941.86877837,0.0,1.0
1996-09-11,55.0,55.375,54.75,54.875,140800,5.58415301293741,5.62222678348017,5.55877049924224,5.57146175608983,1386781.4836124,0.0,1.0
1996-09-12,55.125,55.125,54.75,54.875,266000,5.596844269785,5.596844269785,5.55877049924224,5.57146175608983,2619913.88239274,0.0,1.0
1996-09-13,55.125,55.25,55.0,55.125,478200,5.596844269785,5.60953552663258,5.58415301293741,5.596844269785,4709935.40812109,0.0,1.0
1996-09-16,56.0,57.38,56.0,57.25,436600,5.68568306771809,5.82579454331543,5.68568306771809,5.81259563619394,4300204.51523561,0.0,1.0
1996-09-17,56.0,57.375,56.0,57.25,334000,5.68568306771809,5.82528689304153,5.68568306771809,5.81259563619394,3289666.30345555,0.0,1.0
1996-09-18,56.125,56.625,55.625,56.125,336600,5.69837432456568,5.74913935195602,5.64760929717534,5.69837432456568,3315274.48426089,0.0,1.0
1996-09-19,56.0,56.25,55.75,56.125,165100,5.68568306771809,5.71106558141326,5.66030055402292,5.69837432456568,1626119.48113926,0.0,1.0
1996-09-20,56.5,56.625,55.75,56.0,268400,5.73644809510843,5.74913935195602,5.66030055402292,5.68568306771809,2643552.20313614,0.0,1.0
1996-09-23,56.88,56.88,56.25,56.25,200000,5.77502951592509,5.77502951592509,5.71106558141326,5.71106558141326,1969860.06194943,0.0,1.0
1996-09-24,56.875,56.875,56.25,56.375,423000,5.77452186565119,5.77452186565119,5.71106558141326,5.72375683826085,4166254.03102305,0.0,1.0
1996-09-25,57.375,57.625,57.125,57.375,313800,5.82528689304153,5.8506694067367,5.79990437934636,5.82528689304153,3090710.43719866,0.0,1.0
1996-09-26,58.125,58.25,57.375,57.375,335200,5.90143443412704,5.91412569097462,5.82528689304153,5.82528689304153,3301485.46382725,0.0,1.0
1996-09-27,58.375,58.375,58.125,58.25,410500,5.92681694782221,5.92681694782221,5.90143443412704,5.91412569097462,4043137.77715121,0.0,1.0
1996-09-30,60.38,60.62,59.62,59.62,650700,6.13038470765747,6.15475192080483,6.05322186602415,6.05322186602415,6408939.71155248,0.0,1.0
1996-10-01,60.375,60.625,59.625,60.125,348500,6.12987705738357,6.15525957107874,6.05372951629806,6.1044945436884,3432481.15794689,0.0,1.0
1996-10-02,59.25,59.75,59.0,59.75,164600,6.0156557457553,6.06642077314564,5.99027323206013,6.06642077314564,1621194.83098438,0.0,1.0
1996-10-03,59.625,60.125,59.25,59.75,461700,6.05372951629806,6.1044945436884,6.0156557457553,6.06642077314564,4547421.95301026,0.0,1.0
1996-10-04,59.25,59.75,59.0,59.5,184400,6.0156557457553,6.06642077314564,5.99027323206013,6.04103825945047,1816210.97711738,0.0,1.0
1996-10-07,59.62,60.12,59.62,59.88,258400,6.05322186602415,6.10398689341449,6.05322186602415,6.07961968026713,2545059.20003867,0.0,1.0
1996-10-08,58.75,59.38,58.75,59.25,245300,6.0156557457553,6.08016405417787,6.0156557457553,6.06685281593194,2395644.89875751,0.5,1.0
1996-10-09,59.625,60.125,59.625,59.875,223100,6.10525061856442,6.15644768874106,6.10525061856442,6.13084915365274,2178835.61725561,0.0,1.0
1996-10-10,58.75,59.375,58.75,59.25,123200,6.0156557457553,6.0796520834761,6.0156557457553,6.06685281593194,1203193.85049705,0.0,1.0
1996-10-11,58.375,58.875,58.0,58.5,207500,5.97725794312282,6.02845501329946,5.93886014049034,5.99005721066698,2026483.14917319,0.0,1.0
1996-10-14,58.12,58.38,58.12,58.38,72000,5.95114743733273,5.97776991382459,5.95114743733273,5.97776991382459,703165.237303469,0.0,1.0
1996-10-15,58.62,58.75,58.0,58.25,239500,6.00234450750937,6.0156557457553,5.93886014049034,5.96445867557866,2339001.03241918,0.0,1.0
1996-10-16,58.125,58.375,58.125,58.375,170700,5.9516594080345,5.97725794312282,5.9516594080345,5.97725794312282,1667087.58344031,0.0,1.0
1996-10-17,58.625,58.75,58.0,58.25,216600,6.00285647821114,6.0156557457553,5.93886014049034,5.96445867557866,2115355.42222127,0.0,1.0
1996-10-18,58.5,58.625,58.125,58.5,164700,5.99005721066698,6.00285647821114,5.9516594080345,5.99005721066698,1608490.48033168,0.0,1.0
1996-10-21,59.25,59.62,59.12,59.38,186400,6.06685281593194,6.10473864786266,6.05354157768602,6.08016405417787,1820416.66990787,0.0,1.0
1996-10-22,59.12,59.38,58.88,59.12,94700,6.05354157768602,6.08016405417787,6.02896698400123,6.05354157768602,924857.610731089,0.0,1.0
1996-10-23,59.25,59.625,59.125,59.375,118400,6.06685281593194,6.10525061856442,6.05405354838778,6.0796520834761,1156316.16801015,0.0,1.0
1996-10-24,59.125,59.375,58.875,59.125,337700,6.05405354838778,6.0796520834761,6.02845501329946,6.05405354838778,3298040.2866303,0.0,1.0
1996-10-25,58.875,59.25,58.375,59.0,449200,6.02845501329946,6.06685281593194,5.97725794312282,6.04125428084362,4386969.78606553,0.0,1.0
1996-10-28,57.12,57.88,57.12,57.62,480800,5.84875329697945,5.92657284364795,5.84875329697945,5.89995036715609,4695581.19577094,0.0,1.0
1996-10-29,57.75,58.0,57.25,57.38,276200,5.91326160540202,5.93886014049034,5.86206453522538,5.87537577347131,2697419.97976692,0.0,1.0
1996-10-30,57.125,57.875,57.125,57.625,298900,5.84926526768122,5.92606087294618,5.84926526768122,5.90046233785786,2919112.35319454,0.0,1.0
1996-10-31,57.75,58.0,57.25,57.375,372500,5.91326160540202,5.93886014049034,5.86206453522538,5.87486380276954,3637903.48466031,0.0,1.0
1996-11-01,57.375,58.0,57.25,58.0,251100,5.87486380276954,5.93886014049034,5.86206453522538,5.93886014049034,2452288.76509585,0.0,1.0
1996-11-04,58.0,58.25,57.25,57.38,284000,5.93886014049034,5.96445867557866,5.86206453522538,5.87537577347131,2773596.21380813,0.0,1.0
1996-11-05,58.0,58.25,57.25,57.375,355000,5.93886014049034,5.96445867557866,5.86206453522538,5.87486380276954,3466995.26726016,0.0,1.0
1996-11-06,57.5,58.0,57.0,57.375,265200,5.8876630703137,5.93886014049034,5.83646600013706,5.87486380276954,2589991.95740111,0.0,1.0
1996-11-07,58.0,58.0,57.125,57.5,267500,5.93886014049034,5.93886014049034,5.84926526768122,5.8876630703137,2612454.18025941,0.0,1.0
1996-11-08,58.25,58.625,57.75,57.875,247100,5.96445867557866,6.00285647821114,5.91326160540202,5.92606087294618,2413224.0296901,0.0,1.0
1996-11-11,58.25,58.38,58.0,58.12,681500,5.96445867557866,5.97776991382459,5.93886014049034,5.95114743733273,6655654.29475436,0.0,1.0
1996-11-12,58.25,58.375,58.0,58.125,405700,5.96445867557866,5.97725794312282,5.93886014049034,5.9516594080345,3962140.78852802,0.0,1.0
1996-11-13,58.75,59.125,58.375,58.625,211400,6.0156557457553,6.05405354838778,5.97725794312282,6.00285647821114,2064571.2661938,0.0,1.0
1996-11-14,58.75,58.875,58.5,58.625,577400,6.0156557457553,6.02845501329946,5.99005721066698,6.00285647821114,5638994.55581976,0.0,1.0
1996-11-15,58.625,59.125,58.5,58.625,824700,6.00285647821114,6.05405354838778,5.99005721066698,6.00285647821114,8054171.82228015,0.0,1.0
1996-11-18,59.88,60.12,59.5,59.88,323400,6.13136112435451,6.1559357180393,6.09245135102026,6.13136112435451,3158383.85755475,0.0,1.0
1996-11-19,59.875,60.125,59.5,59.875,283000,6.13084915365274,6.15644768874106,6.09245135102026,6.13084915365274,2763830.02995669,0.0,1.0
1996-11-20,60.375,60.5,59.75,59.75,440900,6.18204622382938,6.19484549137354,6.11804988610858,6.11804988610858,4305910.4600986,0.0,1.0
1996-11-21,60.375,60.5,59.875,60.25,390100,6.18204622382938,6.19484549137354,6.13084915365274,6.16924695628522,3809788.3204456,0.0,1.0
1996-11-22,60.0,60.375,59.75,60.25,352400,6.1436484211969,6.18204622382938,6.11804988610858,6.16924695628522,3441603.18924642,0.0,1.0
1996-11-25,61.75,62.0,60.88,61.0,678600,6.32283816681515,6.34843670190347,6.23375526470779,6.24604256155019,6627332.36158519,0.0,1.0
1996-11-26,61.75,62.0,60.875,61.125,675100,6.32283816681515,6.34843670190347,6.23324329400603,6.25884182909435,6593150.71810516,0.0,1.0
1996-11-27,63.25,63.5,61.875,62.125,364200,6.47642937734507,6.50202791243339,6.33563743435931,6.36123596944763,3556844.15869338,0.0,1.0
1996-11-29,63.5,63.88,63.5,63.88,97300,6.50202791243339,6.54093768576764,6.50202791243339,6.54093768576764,950249.688744826,0.0,1.0
1996-12-02,64.38,64.38,63.25,63.25,560700,6.59213475594428,6.59213475594428,6.47642937734507,6.47642937734507,5475899.28550076,0.0,1.0
1996-12-03,64.0,64.38,62.38,64.12,587500,6.55322498261003,6.59213475594428,6.38734647523771,6.56551227945243,5737633.01271927,0.0,1.0
1996-12-04,63.38,63.75,63.25,63.75,553600,6.489740615591,6.52762644752171,6.47642937734507,6.52762644752171,5406559.38015555,0.0,1.0
1996-12-05,63.5,64.12,63.12,63.25,361800,6.50202791243339,6.56551227945243,6.46311813909914,6.47642937734507,3533405.31744993,0.0,1.0
1996-12-06,62.38,63.62,62.25,63.62,266300,6.38734647523771,6.51431520927578,6.37403523699179,6.51431520927578,2600734.75963769,0.0,1.0
1996-12-09,62.88,63.0,62.12,62.38,237000,6.43854354541436,6.45083084225675,6.36072399874586,6.38734647523771,2314585.57279058,0.0,1.0
1996-12-10,63.38,63.38,62.62,62.88,316900,6.489740615591,6.489740615591,6.4119210689225,6.43854354541436,3094903.6625204,0.0,1.0
1996-12-11,63.25,63.75,62.75,63.12,363800,6.47642937734507,6.52762644752171,6.42523230716843,6.46311813909914,3552937.6851528,0.0,1.0
1996-12-12,65.62,66.38,62.75,63.12,596900,6.71910348998235,6.79692303665084,6.42523230716843,6.46311813909914,5829435.14092278,0.0,1.0
1996-12-13,65.25,66.5,64.5,65.62,689800,6.68121765805163,6.80921033349324,6.60442205278667,6.71910348998235,6736713.62072129,0.0,1.0
1996-12-16,65.25,65.62,64.88,65.12,561000,6.68121765805163,6.71910348998235,6.64333182612092,6.66790641980571,5478829.14065619,0.0,1.0
1996-12-17,64.12,65.75,64.0,65.12,478900,6.56551227945243,6.73241472822827,6.55322498261003,6.66790641980571,4677025.44645321,0.0,1.0
1996-12-18,63.75,65.0,63.75,64.12,303100,6.52762644752171,6.65561912296331,6.52762644752171,6.56551227945243,2960130.32537057,0.0,1.0
1996-12-19,65.75,66.0,63.88,64.0,628600,6.73241472822827,6.75801326331659,6.54093768576764,6.55322498261003,6139023.16901334,0.0,1.0
1996-12-20,66.5,67.5,66.38,67.5,938500,6.80921033349324,6.91160447384652,6.79692303665084,6.91160447384652,9165563.54457368,0.0,1.0
1996-12-23,65.75,66.12,65.5,66.0,251400,6.73241472822827,6.77030056015899,6.70681619313995,6.75801326331659,2455218.62025128,0.0,1.0
1996-12-24,65.62,65.88,65.5,65.75,193900,6.71910348998235,6.7457259664742,6.70681619313995,6.73241472822827,1893663.04879365,0.0,1.0
1996-12-26,65.5,66.0,65.38,65.62,268000,6.70681619313995,6.75801326331659,6.69452889629756,6.71910348998235,2617337.27218513,0.0,1.0
1996-12-27,65.0,65.38,64.88,65.12,179600,6.65561912296331,6.69452889629756,6.64333182612092,6.66790641980571,1754006.6197181,0.0,1.0
1996-12-30,65.38,66.38,65.25,65.25,256600,6.69452889629756,6.79692303665084,6.68121765805163,6.68121765805163,2506002.77627875,0.0,1.0
1996-12-31,63.62,65.25,63.38,65.25,177000,6.51431520927578,6.68121765805163,6.489740615591,6.68121765805163,1728614.54170436,0.0,1.0
1997-01-02,62.88,63.5,62.25,63.13,271800,6.43854354541436,6.50202791243339,6.37403523699179,6.46414208050268,2654448.77082059,0.0,1.0
1997-01-03,63.38,63.5,62.88,63.0,394500,6.489740615591,6.50202791243339,6.43854354541436,6.45083084225675,3852759.52939192,0.0,1.0
1997-01-06,63.63,64.0,63.38,63.63,316400,6.51533915067932,6.55322498261003,6.489740615591,6.51533915067932,3090020.57059469,0.0,1.0
1997-01-07,64.88,65.0,63.5,63.63,646900,6.64333182612092,6.65561912296331,6.50202791243339,6.51533915067932,6317744.33349463,0.0,1.0
1997-01-08,64.38,64.5,64.0,64.5,427200,6.64333182612092,6.65571455086672,6.60411986442589,6.65571455086672,4139961.20017073,0.5,1.0
1997-01-09,65.0,65.13,64.0,64.25,264400,6.70730923730754,6.72072385578216,6.60411986442589,6.6299172076463,2562279.35703451,0.0,1.0
1997-01-10,65.0,65.13,64.5,64.75,371400,6.70730923730754,6.72072385578216,6.65571455086672,6.68151189408713,3599207.84115967,0.0,1.0
1997-01-13,64.75,65.63,64.75,65.0,288400,6.68151189408713,6.77231854222299,6.68151189408713,6.70730923730754,2794861.44693174,0.0,1.0
1997-01-14,65.0,65.13,64.75,65.0,427800,6.70730923730754,6.72072385578216,6.68151189408713,6.70730923730754,4145775.75241817,0.0,1.0
1997-01-15,64.63,65.25,64.63,64.88,501300,6.66912916934133,6.73310658052796,6.66912916934133,6.69492651256175,4858058.40272844,0.0,1.0
1997-01-16,64.63,64.88,64.25,64.5,575200,6.66912916934133,6.69492651256175,6.6299172076463,6.65571455086672,5574217.42120367,0.0,1.0
1997-01-17,64.63,64.88,64.63,64.63,490300,6.66912916934133,6.69492651256175,6.66912916934133,6.66912916934133,4751458.27819221,0.0,1.0
1997-01-20,64.5,65.13,64.25,64.5,204200,6.65571455086672,6.72072385578216,6.6299172076463,6.65571455086672,1978885.94820895,0.0,1.0
1997-01-21,65.88,65.88,64.0,64.38,565800,6.7981158854434,6.7981158854434,6.60411986442589,6.64333182612092,5483122.76932725,0.0,1.0
1997-01-22,66.63,67.0,65.63,65.63,675200,6.87550791510464,6.91368798307085,6.77231854222299,6.77231854222299,6543309.46244214,0.0,1.0
1997-01-23,67.38,67.63,66.5,66.63,877200,6.95289994476588,6.9786972879863,6.86209329663003,6.87550791510464,8500875.38574384,0.0,1.0
1997-01-24,66.88,67.38,66.5,67.25,555400,6.90130525832505,6.95289994476588,6.86209329663003,6.93948532629127,5382337.19703845,0.0,1.0
1997-01-27,66.5,66.5,66.13,66.5,465400,6.86209329663003,6.86209329663003,6.82391322866381,6.86209329663003,4510154.35992383,0.0,1.0
1997-01-28,66.25,66.88,66.0,66.5,222700,6.83629595340961,6.90130525832505,6.8104986101892,6.86209329663003,2158167.97583807,0.0,1.0
1997-01-29,67.38,67.5,66.38,66.38,702700,6.95289994476588,6.96528266951168,6.84971057188423,6.84971057188423,6809809.77378272,0.0,1.0
1997-01-30,67.5,67.75,66.13,67.38,535300,6.96528266951168,6.99108001273209,6.82391322866381,6.95289994476588,5187549.69674952,0.0,1.0
1997-01-31,67.75,68.38,67.63,67.63,584200,6.99108001273209,7.05608931764754,6.9786972879863,6.9786972879863,5661435.70491513,0.0,1.0
1997-02-03,67.38,67.63,66.75,67.13,285800,6.95289994476588,6.9786972879863,6.88789063985044,6.92710260154547,2769665.05385954,0.0,1.0
1997-02-04,68.0,68.0,67.13,67.13,335200,7.01687735595251,7.01687735595251,6.92710260154547,6.92710260154547,3248396.52223134,0.0,1.0
1997-02-05,66.5,67.75,66.13,67.13,408200,6.86209329663003,6.99108001273209,6.82391322866381,6.92710260154547,3955833.71233542,0.0,1.0
1997-02-06,66.13,66.5,65.5,66.38,810700,6.82391322866381,6.86209329663003,6.75890392374837,6.84971057188423,7856429.17832026,0.0,1.0
1997-02-07,67.75,67.75,65.88,65.88,449700,6.99108001273209,6.99108001273209,6.7981158854434,6.7981158854434,4358006.90944939,0.0,1.0
1997-02-10,68.13,68.13,67.25,67.88,615700,7.03029197442712,7.03029197442712,6.93948532629127,7.00449463120671,5966699.69790525,0.0,1.0
1997-02-11,68.63,68.75,67.88,68.25,484500,7.08188666086795,7.09426938561375,7.00449463120671,7.04267469917292,4695250.93980038,0.0,1.0
1997-02-12,67.88,68.25,67.38,68.0,559100,7.00449463120671,7.04267469917292,6.95289994476588,7.01687735595251,5418193.60256427,0.0,1.0
1997-02-13,67.88,68.38,67.38,68.25,337900,7.00449463120671,7.05608931764754,6.95289994476588,7.04267469917292,3274562.00734478,0.0,1.0
1997-02-14,68.13,68.38,67.38,68.13,339400,7.03029197442712,7.05608931764754,6.95289994476588,7.03029197442712,3289098.38796336,0.0,1.0
1997-02-18,67.75,68.38,67.13,68.25,377600,6.99108001273209,7.05608931764754,6.92710260154547,7.04267469917292,3659291.54771646,0.0,1.0
1997-02-19,66.63,67.63,66.63,67.5,512100,6.87550791510464,6.9786972879863,6.87550791510464,6.96528266951168,4962720.34318219,0.0,1.0
1997-02-20,67.63,67.88,66.5,66.88,420900,6.9786972879863,7.00449463120671,6.86209329663003,6.90130525832505,4078908.40157271,0.0,1.0
1997-02-21,67.75,68.0,67.13,67.75,300200,6.99108001273209,7.01687735595251,6.92710260154547,6.99108001273209,2909214.30779788,0.0,1.0
1997-02-24,67.63,67.75,66.88,67.13,226300,6.9786972879863,6.99108001273209,6.90130525832505,6.92710260154547,2193055.28932265,0.0,1.0
1997-02-25,67.0,67.63,66.75,67.38,395500,6.91368798307085,6.9786972879863,6.88789063985044,6.95289994476588,3832759.02309814,0.0,1.0
1997-02-26,66.5,66.88,66.0,66.75,361400,6.86209329663003,6.90130525832505,6.8104986101892,6.88789063985044,3502298.63703582,0.0,1.0
1997-02-27,65.75,66.5,65.5,66.38,371000,6.78470126696879,6.86209329663003,6.75890392374837,6.84971057188423,3595331.47299471,0.0,1.0
1997-02-28,65.25,65.88,65.25,65.5,347900,6.73310658052796,6.7981158854434,6.73310658052796,6.75890392374837,3371471.21146863,0.0,1.0
1997-03-03,65.0,65.13,64.63,64.88,328700,6.70730923730754,6.72072385578216,6.66912916934133,6.69492651256175,3185405.53955085,0.0,1.0
1997-03-04,64.88,65.5,64.75,65.0,371300,6.69492651256175,6.75890392374837,6.68151189408713,6.70730923730754,3598238.74911843,0.0,1.0
1997-03-05,65.25,65.38,64.75,64.88,340400,6.73310658052796,6.74652119900257,6.68151189408713,6.69492651256175,3298789.30837574,0.0,1.0
1997-03-06,64.75,65.13,64.63,65.0,345700,6.68151189408713,6.72072385578216,6.66912916934133,6.70730923730754,3350151.18656138,0.0,1.0
1997-03-07,64.88,65.13,64.75,64.88,372800,6.69492651256175,6.72072385578216,6.68151189408713,6.69492651256175,3612775.12973701,0.0,1.0
1997-03-10,64.88,65.13,64.38,64.75,400200,6.69492651256175,6.72072385578216,6.64333182612092,6.68151189408713,3878306.34903635,0.0,1.0
1997-03-11,64.75,65.38,64.38,65.0,346300,6.68151189408713,6.74652119900257,6.64333182612092,6.70730923730754,3355965.73880881,0.0,1.0
1997-03-12,63.0,65.0,62.75,64.75,949300,6.50093049154424,6.70730923730754,6.47513314832382,6.68151189408713,9199590.74747677,0.0,1.0
1997-03-13,62.5,62.88,62.13,62.5,791400,6.44933580510341,6.48854776679844,6.4111557371372,6.44933580510341,7669394.41436123,0.0,1.0
1997-03-14,62.25,63.13,61.88,62.75,821400,6.42353846188299,6.51434511001885,6.38535839391678,6.47513314832382,7960122.02673278,0.0,1.0
1997-03-17,61.75,62.25,61.63,61.88,835600,6.37194377544217,6.42353846188299,6.35956105069637,6.38535839391678,8097733.09658863,0.0,1.0
1997-03-18,61.63,62.25,61.5,62.0,775200,6.35956105069637,6.42353846188299,6.34614643222175,6.39774111866258,7512401.5036806,0.0,1.0
1997-03-19,61.75,62.0,61.38,61.63,465600,6.37194377544217,6.39774111866258,6.33376370747596,6.35956105069637,4512092.5440063,0.0,1.0
1997-03-20,61.25,61.63,60.88,61.63,373400,6.32034908900134,6.35956105069637,6.28216902103513,6.35956105069637,3618589.68198444,0.0,1.0
1997-03-21,61.75,62.0,61.25,61.5,473800,6.37194377544217,6.39774111866258,6.32034908900134,6.34614643222175,4591558.09138786,0.0,1.0
1997-03-24,62.13,62.13,61.25,61.25,747200,6.4111557371372,6.4111557371372,6.32034908900134,6.32034908900134,7241055.73213383,0.0,1.0
1997-03-25,62.75,63.0,62.25,62.38,695500,6.47513314832382,6.50093049154424,6.42353846188299,6.43695308035761,6740035.14681355,0.0,1.0
1997-03-26,62.88,63.25,62.38,62.5,488800,6.48854776679844,6.52672783476465,6.43695308035761,6.44933580510341,4736921.89757363,0.0,1.0
1997-03-27,62.38,62.75,61.75,62.63,459600,6.43695308035761,6.47513314832382,6.37194377544217,6.46275042357802,4453947.021532,0.0,1.0
1997-03-31,62.13,62.75,62.0,62.5,508100,6.4111557371372,6.47513314832382,6.39774111866258,6.44933580510341,4923956.66153265,0.0,1.0
1997-04-01,61.25,62.0,61.13,61.88,566700,6.32034908900134,6.39774111866258,6.30796636425554,6.38535839391678,5491844.5976984,0.0,1.0
1997-04-02,61.0,61.25,60.63,60.88,423800,6.29455174578093,6.32034908900134,6.25637167781471,6.28216902103513,4107012.07076863,0.0,1.0
1997-04-03,60.88,61.13,60.25,60.75,321400,6.28216902103513,6.30796636425554,6.21715971611969,6.26875440256051,3114661.82054044,0.0,1.0
1997-04-04,60.5,60.75,60.0,60.63,296800,6.2429570593401,6.26875440256051,6.19136237289927,6.25637167781471,2876265.17839577,0.0,1.0
1997-04-07,60.75,61.13,60.38,60.88,267500,6.26875440256051,6.30796636425554,6.2305743345943,6.28216902103513,2592321.2103129,0.0,1.0
1997-04-08,60.38,61.13,59.75,59.88,687200,6.28526470222158,6.36333605907262,6.2196847624667,6.23321713098755,6601652.90816374,0.53,1.0
1997-04-09,60.0,60.63,59.75,60.38,261800,6.24570854808371,6.31128848783859,6.2196847624667,6.28526470222158,2515006.88497856,0.0,1.0
1997-04-10,60.38,60.38,59.88,59.88,173700,6.28526470222158,6.28526470222158,6.23321713098755,6.23321713098755,1668665.75981962,0.0,1.0
1997-04-11,58.63,59.88,58.63,59.88,325700,6.10309820290247,6.23321713098755,6.10309820290247,6.23321713098755,3128868.38211428,0.0,1.0
1997-04-14,58.88,59.0,57.75,58.0,1055500,6.12912198851948,6.14161340561565,6.01149447753057,6.03751826314759,10139762.2883685,0.0,1.0
1997-04-15,58.88,59.13,58.5,59.0,273100,6.12912198851948,6.1551457741365,6.08956583438162,6.14161340561565,2623561.42203073,0.0,1.0
1997-04-16,59.25,59.38,58.38,58.75,278000,6.16763719123267,6.18116955975352,6.07707441728545,6.11558961999864,2670633.74340733,0.0,1.0
1997-04-17,59.25,59.63,59.0,59.5,220900,6.16763719123267,6.20719334537053,6.14161340561565,6.19366097684968,2122097.10042691,0.0,1.0
1997-04-18,59.13,59.25,58.75,59.0,545900,6.1551457741365,6.16763719123267,6.11558961999864,6.14161340561565,5244240.86520167,0.0,1.0
1997-04-21,58.5,58.88,58.0,58.63,356400,6.08956583438162,6.12912198851948,6.03751826314759,6.10309820290247,3423790.885433,0.0,1.0
1997-04-22,59.0,59.0,58.25,58.5,564400,6.14161340561565,6.14161340561565,6.0635420487646,6.08956583438162,5421962.89488885,0.0,1.0
1997-04-23,58.5,59.0,58.0,59.0,460100,6.08956583438162,6.14161340561565,6.03751826314759,6.14161340561565,4419994.91130113,0.0,1.0
1997-04-24,58.5,58.5,57.88,58.5,444700,6.08956583438162,6.08956583438162,6.02502684605142,6.08956583438162,4272053.32983181,0.0,1.0
1997-04-25,59.0,59.5,58.13,58.25,435200,6.14161340561565,6.19366097684968,6.05105063166844,6.0635420487646,4180790.66593839,0.0,1.0
1997-04-28,59.0,59.38,58.63,58.88,279000,6.14161340561565,6.18116955975352,6.10309820290247,6.12912198851948,2680240.33960664,0.0,1.0
1997-04-29,61.13,61.13,59.38,59.38,902100,6.36333605907262,6.36333605907262,6.18116955975352,6.18116955975352,8666110.43139482,0.0,1.0
1997-04-30,62.0,62.13,60.88,61.13,774400,6.45389883301984,6.46743120154068,6.33731227345561,6.36333605907262,7439348.09674331,0.0,1.0
1997-05-01,62.0,62.25,61.63,61.88,655000,6.45389883301984,6.47992261863685,6.41538363030665,6.44140741592367,6292320.51054606,0.0,1.0
1997-05-02,62.75,62.75,62.0,62.25,513800,6.53197018987088,6.53197018987088,6.45389883301984,6.47992261863685,4935869.12720392,0.0,1.0
1997-05-05,63.88,63.88,62.5,62.75,489700,6.64959770085979,6.64959770085979,6.50594640425387,6.53197018987088,4704350.15880062,0.0,1.0
1997-05-06,63.63,63.88,63.0,63.75,1016800,6.62357391524278,6.64959770085979,6.5579939754879,6.63606533233895,9767987.01545532,0.0,1.0
1997-05-07,62.38,63.5,62.38,63.38,584700,6.4934549871577,6.61004154672193,6.4934549871577,6.59755012962576,5616976.79773478,0.0,1.0
1997-05-08,63.0,63.13,61.88,62.75,629200,6.5579939754879,6.57152634400875,6.44140741592367,6.53197018987088,6044470.32860394,0.0,1.0
1997-05-09,63.13,63.25,62.5,62.88,254400,6.57152634400875,6.58401776110491,6.50594640425387,6.54550255839173,2443918.07310369,0.0,1.0
1997-05-12,64.0,64.13,63.0,63.13,385800,6.66208911795596,6.67562148647681,6.5579939754879,6.57152634400875,3706224.81369263,0.0,1.0
1997-05-13,63.5,64.0,63.13,63.63,253000,6.61004154672193,6.66208911795596,6.57152634400875,6.62357391524278,2430468.83842466,0.0,1.0
1997-05-14,63.75,63.88,63.25,63.75,127400,6.63606533233895,6.64959770085979,6.58401776110491,6.63606533233895,1223880.35579171,0.0,1.0
1997-05-15,63.88,64.0,63.25,63.75,244400,6.64959770085979,6.66208911795596,6.58401776110491,6.63606533233895,2347852.11111062,0.0,1.0
1997-05-16,62.63,64.0,62.38,64.0,387400,6.51947877277472,6.66208911795596,6.4934549871577,6.66208911795596,3721595.36761151,0.0,1.0
1997-05-19,63.0,63.0,62.25,62.5,255600,6.5579939754879,6.5579939754879,6.47992261863685,6.50594640425387,2455445.98854286,0.0,1.0
1997-05-20,63.13,63.25,62.38,62.75,231200,6.57152634400875,6.58401776110491,6.4934549871577,6.53197018987088,2221045.04127977,0.0,1.0
1997-05-21,64.38,64.63,63.38,63.5,535900,6.70164527209382,6.72766905771084,6.59755012962576,6.61004154672193,5148174.9032086,0.0,1.0
1997-05-22,63.75,64.38,63.63,64.0,215200,6.63606533233895,6.70164527209382,6.62357391524278,6.66208911795596,2067339.50209086,0.0,1.0
1997-05-23,64.25,64.25,63.88,63.88,190100,6.68811290357298,6.68811290357298,6.64959770085979,6.64959770085979,1826213.93748825,0.0,1.0
1997-05-27,64.13,64.13,63.5,63.88,171400,6.67562148647681,6.67562148647681,6.61004154672193,6.64959770085979,1646570.58856121,0.0,1.0
1997-05-28,64.13,64.13,63.38,63.88,289200,6.67562148647681,6.67562148647681,6.59755012962576,6.64959770085979,2778227.62083957,0.0,1.0
1997-05-29,63.88,64.38,63.38,64.25,158900,6.64959770085979,6.70164527209382,6.59755012962576,6.68811290357298,1526488.13606988,0.0,1.0
1997-05-30,63.25,63.5,62.88,62.88,437800,6.58401776110491,6.61004154672193,6.54550255839173,6.54550255839173,4205767.81605659,0.0,1.0
1997-06-02,62.0,63.0,61.88,62.88,737000,6.45389883301984,6.5579939754879,6.44140741592367,6.54550255839173,7080061.39888923,0.0,1.0
1997-06-03,61.13,62.13,60.88,61.0,897100,6.36333605907262,6.46743120154068,6.33731227345561,6.34980369055177,8618077.45039828,0.0,1.0
1997-06-04,60.75,60.75,60.38,60.63,654700,6.32377990493476,6.32377990493476,6.28526470222158,6.31128848783859,6289438.53168627,0.0,1.0
1997-06-05,60.0,60.63,60.0,60.63,605900,6.24570854808371,6.31128848783859,6.24570854808371,6.31128848783859,5820636.63716009,0.0,1.0
1997-06-06,60.75,60.75,60.13,60.13,411800,6.32377990493476,6.32377990493476,6.25924091660456,6.25924091660456,3955996.31487461,0.0,1.0
1997-06-09,61.75,61.75,60.75,61.0,488500,6.42787504740282,6.42787504740282,6.32377990493476,6.34980369055177,4692822.24336145,0.0,1.0
1997-06-10,62.0,62.38,61.63,61.75,589500,6.45389883301984,6.4934549871577,6.41538363030665,6.42787504740282,5663088.45949145,0.0,1.0
1997-06-11,63.88,64.13,61.75,62.38,932800,6.64959770085979,6.67562148647681,6.42787504740282,6.4934549871577,8961032.93471354,0.0,1.0
1997-06-12,64.88,64.88,63.75,63.88,488400,6.75369284332785,6.75369284332785,6.63606533233895,6.64959770085979,4691861.58374152,0.0,1.0
1997-06-13,64.38,65.63,64.25,64.75,458300,6.70164527209382,6.8317642001789,6.68811290357298,6.74016047480701,4402703.03814238,0.0,1.0
1997-06-16,64.75,64.88,64.13,64.38,181700,6.74016047480701,6.75369284332785,6.67562148647681,6.70164527209382,1745518.52941407,0.0,1.0
1997-06-17,65.0,65.13,64.0,64.25,336500,6.76618426042402,6.77971662894487,6.66208911795596,6.68811290357298,3232619.62106679,0.0,1.0
1997-06-18,64.38,64.88,64.38,64.75,140000,6.70164527209382,6.75369284332785,6.70164527209382,6.74016047480701,1344923.46790298,0.0,1.0
1997-06-19,65.25,65.25,64.25,64.5,383500,6.79220804604104,6.79220804604104,6.68811290357298,6.71413668918999,3684129.64243422,0.0,1.0
1997-06-20,65.25,65.5,65.0,65.0,392900,6.79220804604104,6.81823183165805,6.76618426042402,6.76618426042402,3774431.6467077,0.0,1.0
1997-06-23,64.13,65.0,64.0,65.0,402600,6.67562148647681,6.76618426042402,6.66208911795596,6.76618426042402,3867615.62984098,0.0,1.0
1997-06-24,64.75,64.75,63.38,63.88,470100,6.74016047480701,6.74016047480701,6.59755012962576,6.64959770085979,4516060.8732942,0.0,1.0
1997-06-25,64.63,65.0,63.75,64.5,249300,6.72766905771084,6.76618426042402,6.63606533233895,6.71413668918999,2394924.43248723,0.0,1.0
1997-06-26,65.0,65.0,63.63,64.38,635500,6.76618426042402,6.76618426042402,6.62357391524278,6.70164527209382,6104991.88465958,0.0,1.0
1997-06-27,65.5,66.5,65.5,66.25,558600,6.81823183165805,6.92232697412611,6.81823183165805,6.8963031885091,5366244.63693287,0.0,1.0
1997-06-30,65.13,65.75,64.63,65.63,472600,6.77971662894487,6.84425561727507,6.72766905771084,6.8317642001789,4540077.36379247,0.0,1.0
1997-07-01,65.63,65.63,64.75,64.88,470000,6.8317642001789,6.8317642001789,6.74016047480701,6.75369284332785,4515100.21367427,0.0,1.0
1997-07-02,65.75,65.75,65.38,65.63,291400,6.84425561727507,6.84425561727507,6.80574041456189,6.8317642001789,2799362.13247805,0.0,1.0
1997-07-03,68.25,68.5,67.75,68.25,786900,7.10449347344522,7.13051725906224,7.05244590221119,7.10449347344522,7559430.54923465,0.0,1.0
1997-07-07,67.5,68.0,67.38,67.5,651500,7.02642211659418,7.07846968782821,7.01393069949801,7.02642211659418,6258697.42384848,0.0,1.0
1997-07-08,67.88,68.0,67.0,67.88,660300,7.12114869624011,7.13373764502545,7.02882973848096,7.12114869624011,6294091.85398208,0.53,1.0
1997-07-09,67.63,68.0,67.38,67.75,758900,7.09492171960399,7.13373764502545,7.06869474296787,7.10751066838933,7233963.81642738,0.0,1.0
1997-07-10,67.75,67.88,67.5,67.88,710700,7.10751066838933,7.12114869624011,7.08128369175321,7.12114869624011,6774513.2222097,0.0,1.0
1997-07-11,68.0,68.0,67.88,68.0,385300,7.13373764502545,7.13373764502545,7.12114869624011,7.13373764502545,3672745.10274011,0.0,1.0
1997-07-14,68.0,68.0,67.25,67.5,543700,7.13373764502545,7.13373764502545,7.05505671511708,7.08128369175321,5182640.83145549,0.0,1.0
1997-07-15,67.38,67.38,67.13,67.38,873200,7.06869474296787,7.06869474296787,7.04246776633174,7.06869474296787,8323490.84794358,0.0,1.0
1997-07-16,68.38,68.5,67.88,68.13,469100,7.17360264951236,7.1861915982977,7.12114869624011,7.14737567287623,4471540.94911857,0.0,1.0
1997-07-17,68.13,68.5,68.13,68.13,402900,7.14737567287623,7.1861915982977,7.14737567287623,7.14737567287623,3840511.2948196,0.0,1.0
1997-07-18,67.75,68.25,67.13,67.88,509700,7.10751066838933,7.15996462166158,7.04246776633174,7.12114869624011,4858547.05130193,0.0,1.0
1997-07-21,67.63,67.75,67.38,67.5,276000,7.09492171960399,7.10751066838933,7.06869474296787,7.08128369175321,2630878.92124648,0.0,1.0
1997-07-22,67.75,68.0,67.38,67.75,791500,7.10751066838933,7.13373764502545,7.06869474296787,7.10751066838933,7544712.55857461,0.0,1.0
1997-07-23,67.75,68.0,67.63,67.88,363100,7.10751066838933,7.13373764502545,7.09492171960399,7.12114869624011,3461130.92863985,0.0,1.0
1997-07-24,67.88,68.19,67.44,67.88,600900,7.12114869624011,7.15367014726891,7.07498921736054,7.12114869624011,5727880.95571382,0.0,1.0
1997-07-25,68.25,68.38,67.75,67.88,498800,7.15996462166158,7.17360264951236,7.10751066838933,7.12114869624011,4754646.3982527,0.0,1.0
1997-07-28,69.13,69.25,68.38,68.38,389200,7.25228357942073,7.26487252820607,7.17360264951236,7.17360264951236,3709920.56575772,0.0,1.0
1997-07-29,68.75,69.13,68.63,69.0,595300,7.21241857493382,7.25228357942073,7.19982962614848,7.23864555156994,5674500.80368852,0.0,1.0
1997-07-30,69.63,69.63,68.63,69.0,198100,7.30473753269297,7.30473753269297,7.19982962614848,7.23864555156994,1888322.87789467,0.0,1.0
1997-07-31,69.13,69.13,68.5,68.5,332300,7.25228357942073,7.25228357942073,7.1861915982977,7.1861915982977,3167540.09250075,0.0,1.0
1997-08-01,70.06,70.19,69.0,69.0,655200,7.34984793250711,7.36348596035789,7.23864555156994,7.23864555156994,6245477.78695904,0.0,1.0
1997-08-04,70.88,71.0,69.88,70.38,419500,7.43587241587359,7.44846136465893,7.3309645093291,7.38341846260134,3998745.31689457,0.0,1.0
1997-08-05,71.0,71.13,70.5,70.63,405200,7.44846136465893,7.46209939250971,7.39600741138668,7.40964543923747,3862435.28582998,0.0,1.0
1997-08-06,71.13,71.5,70.38,70.88,318800,7.46209939250971,7.50091531793117,7.38341846260134,7.43587241587359,3038855.79743978,0.0,1.0
1997-08-07,70.13,70.88,69.88,70.5,320300,7.35719148596522,7.43587241587359,7.3309645093291,7.39600741138668,3053154.05244655,0.0,1.0
1997-08-08,69.0,70.13,68.38,70.0,256300,7.23864555156994,7.35719148596522,7.17360264951236,7.34355345811444,2443095.17215752,0.0,1.0
1997-08-11,69.75,69.88,68.5,68.88,213400,7.31732648147831,7.3309645093291,7.1861915982977,7.2260566027846,2034165.07896377,0.0,1.0
1997-08-12,68.63,69.88,68.63,69.88,216800,7.19982962614848,7.3309645093291,7.19982962614848,7.3309645093291,2066574.45697912,0.0,1.0
1997-08-13,68.75,69.0,68.0,68.88,759700,7.21241857493382,7.23864555156994,7.13373764502545,7.2260566027846,7241589.552431,0.0,1.0
1997-08-14,68.5,68.88,67.5,68.75,288800,7.1861915982977,7.2260566027846,7.08128369175321,7.21241857493382,2752890.69730429,0.0,1.0
1997-08-15,67.25,68.5,66.75,67.88,485200,7.05505671511708,7.1861915982977,7.00260276184484,7.12114869624011,4625008.88619129,0.0,1.0
1997-08-18,66.63,66.88,66.0,66.5,702400,6.9900138130595,7.01624078969562,6.92392183193647,6.97637578520871,6695396.21117221,0.0,1.0
1997-08-19,67.0,67.0,66.0,66.5,839500,7.02882973848096,7.02882973848096,6.92392183193647,6.97637578520871,8002256.71879139,0.0,1.0
1997-08-20,66.75,67.0,66.25,67.0,456400,7.00260276184484,7.02882973848096,6.95014880857259,7.02882973848096,4350482.39006121,0.0,1.0
1997-08-21,66.25,66.75,65.75,66.75,332900,6.95014880857259,7.00260276184484,6.89769485530034,7.00260276184484,3173259.39450346,0.0,1.0
1997-08-22,66.13,66.13,65.0,65.63,471500,6.93755985978725,6.93755985978725,6.81901392539198,6.88510590651501,4494418.15712941,0.0,1.0
1997-08-25,66.0,66.38,65.75,66.25,323000,6.92392183193647,6.96378683642337,6.89769485530034,6.95014880857259,3078890.91145875,0.0,1.0
1997-08-26,66.0,66.13,65.25,65.63,399000,6.92392183193647,6.93755985978725,6.8452409020281,6.88510590651501,3803335.83180198,0.0,1.0
1997-08-27,65.38,65.88,65.25,65.5,656100,6.85887892987888,6.91133288315113,6.8452409020281,6.87146787866422,6254056.73996311,0.0,1.0
1997-08-28,65.0,65.13,64.63,65.0,407600,6.81901392539198,6.83265195324276,6.78019799997051,6.81901392539198,3885312.49384082,0.0,1.0
1997-08-29,64.25,65.0,64.0,64.88,267300,6.74033299548361,6.81901392539198,6.71410601884748,6.80642497660664,2547949.04220719,0.0,1.0
1997-09-02,65.5,65.5,64.63,64.88,494800,6.87146787866422,6.87146787866422,6.78019799997051,6.80642497660664,4716517.71823464,0.0,1.0
1997-09-03,66.13,66.5,65.38,65.5,464400,6.93755985978725,6.97637578520871,6.85887892987888,6.87146787866422,4426739.75009735,0.0,1.0
1997-09-04,66.63,67.25,66.13,66.13,343600,6.9900138130595,7.05505671511708,6.93755985978725,6.93755985978725,3275253.61355178,0.0,1.0
1997-09-05,66.13,67.13,66.0,66.88,301500,6.93755985978725,7.04246776633174,6.92392183193647,7.01624078969562,2873949.25636165,0.0,1.0
1997-09-08,65.88,66.38,65.75,66.13,340700,6.91133288315113,6.96378683642337,6.89769485530034,6.93755985978725,3247610.32053869,0.0,1.0
1997-09-09,65.75,66.25,65.5,65.5,500400,6.89769485530034,6.95014880857259,6.87146787866422,6.87146787866422,4769897.87025994,0.0,1.0
1997-09-10,65.63,65.88,65.25,65.63,340100,6.88510590651501,6.91133288315113,6.8452409020281,6.88510590651501,3241891.01853597,0.0,1.0
1997-09-11,65.5,65.75,65.13,65.38,499400,6.87146787866422,6.89769485530034,6.83265195324276,6.85887892987888,4760365.70025542,0.0,1.0
1997-09-12,66.5,66.88,65.13,65.88,719600,6.97637578520871,7.01624078969562,6.83265195324276,6.91133288315113,6859349.5352499,0.0,1.0
1997-09-15,66.38,66.5,66.0,66.13,210200,6.96378683642337,6.97637578520871,6.92392183193647,6.93755985978725,2003662.13494932,0.0,1.0
1997-09-16,68.0,68.38,66.88,67.13,426500,7.13373764502545,7.17360264951236,7.01624078969562,7.04246776633174,4065470.50692618,0.0,1.0
1997-09-17,67.38,68.63,67.38,68.5,494200,7.06869474296787,7.19982962614848,7.06869474296787,7.1861915982977,4710798.41623193,0.0,1.0
1997-09-18,67.38,68.25,67.38,67.5,310200,7.06869474296787,7.15996462166158,7.06869474296787,7.08128369175321,2956879.13540094,0.0,1.0
1997-09-19,67.63,68.0,67.25,67.38,297500,7.09492171960399,7.13373764502545,7.05505671511708,7.06869474296787,2835820.57634358,0.0,1.0
1997-09-22,68.13,68.5,67.63,67.63,277600,7.14737567287623,7.1861915982977,7.09492171960399,7.09492171960399,2646130.39325371,0.0,1.0
1997-09-23,68.25,68.63,67.63,68.0,286400,7.15996462166158,7.19982962614848,7.09492171960399,7.13373764502545,2730013.48929345,0.0,1.0
1997-09-24,68.38,68.88,68.25,68.38,287400,7.17360264951236,7.2260566027846,7.15996462166158,7.17360264951236,2739545.65929797,0.0,1.0
1997-09-25,67.5,68.38,67.38,68.25,277400,7.08128369175321,7.17360264951236,7.06869474296787,7.15996462166158,2644223.95925281,0.0,1.0
1997-09-26,67.75,67.88,66.88,67.25,205700,7.10751066838933,7.12114869624011,7.01624078969562,7.05505671511708,1960767.36992899,0.0,1.0
1997-09-29,69.13,69.25,67.38,67.63,542500,7.25228357942073,7.26487252820607,7.06869474296787,7.09492171960399,5171202.22745006,0.0,1.0
1997-09-30,69.0,70.13,68.75,69.13,688500,7.23864555156994,7.35719148596522,7.21241857493382,7.25228357942073,6562899.04810944,0.0,1.0
1997-10-01,70.63,71.75,69.13,69.63,993900,7.40964543923747,7.5271422945673,7.25228357942073,7.30473753269297,9474023.7674887,0.0,1.0
1997-10-02,70.63,71.13,70.25,71.0,305600,7.40964543923747,7.46209939250971,7.36978043475056,7.44846136465893,2913031.15338016,0.0,1.0
1997-10-03,70.13,71.13,69.75,70.88,350400,7.35719148596522,7.46209939250971,7.31732648147831,7.43587241587359,3340072.36958249,0.0,1.0
1997-10-06,69.88,70.38,69.63,70.38,250900,7.3309645093291,7.38341846260134,7.30473753269297,7.38341846260134,2391621.45413313,0.0,1.0
1997-10-07,70.63,70.63,69.5,69.63,608500,7.40964543923747,7.40964543923747,7.29109950484219,7.30473753269297,5800325.44774813,0.0,1.0
1997-10-08,69.75,70.5,69.0,70.25,300200,7.37292767194689,7.45220646411837,7.29364887977542,7.42578020006121,2839977.6766657,0.53,1.0
1997-10-09,69.63,70.0,69.0,69.5,275700,7.36024306519946,7.39935393600405,7.29364887977542,7.34650140788974,2608200.68439951,0.0,1.0
1997-10-10,69.0,69.63,68.88,69.63,292200,7.29364887977542,7.36024306519946,7.28096427302799,7.36024306519946,2764295.39347674,0.0,1.0
1997-10-13,69.0,69.13,68.75,69.13,198500,7.29364887977542,7.30739053708514,7.26722261571827,7.30739053708514,1877866.65162606,0.0,1.0
1997-10-14,69.0,69.38,68.75,68.88,513900,7.29364887977542,7.3338168011423,7.26722261571827,7.28096427302799,4861640.66635078,0.0,1.0
1997-10-15,69.0,69.38,68.63,68.75,310200,7.29364887977542,7.3338168011423,7.25453800897083,7.26722261571827,2934580.5306519,0.0,1.0
1997-10-16,68.88,69.75,68.5,68.88,300200,7.28096427302799,7.37292767194689,7.24079635166111,7.28096427302799,2839977.6766657,0.0,1.0
1997-10-17,69.25,69.5,68.88,69.0,460400,7.32007514383258,7.34650140788974,7.28096427302799,7.29364887977542,4355515.39752461,0.0,1.0
1997-10-20,69.38,69.5,68.63,69.0,196300,7.3338168011423,7.34650140788974,7.25453800897083,7.29364887977542,1857054.02374909,0.0,1.0
1997-10-21,70.0,70.0,69.0,69.13,276200,7.39935393600405,7.39935393600405,7.29364887977542,7.30739053708514,2612930.82709882,0.0,1.0
1997-10-22,69.38,70.0,69.13,69.63,171800,7.3338168011423,7.39935393600405,7.30739053708514,7.36024306519946,1625277.0314829,0.0,1.0
1997-10-23,68.88,69.0,68.13,68.88,315500,7.28096427302799,7.29364887977542,7.20168548085651,7.28096427302799,2984720.04326458,0.0,1.0
1997-10-24,68.63,69.25,68.38,69.25,493900,7.25453800897083,7.32007514383258,7.22811174491367,7.32007514383258,4672434.95837838,0.0,1.0
1997-10-27,65.75,68.13,65.63,68.0,714700,6.95010744703238,7.20168548085651,6.93742284028494,7.18794382354679,6761265.97439366,0.0,1.0
1997-10-28,67.13,67.5,63.38,63.75,809200,7.09598042462788,7.13509129543248,6.69958646377053,6.73869733457512,7655262.94456325,0.0,1.0
1997-10-29,66.63,67.63,66.38,67.0,280000,7.04312789651357,7.1488329527422,7.01670163245641,7.08223876731816,2648879.91161358,0.0,1.0
1997-10-30,66.0,66.63,65.63,66.5,449100,6.97653371108953,7.04312789651357,6.93742284028494,7.02938623920385,4248614.17252021,0.0,1.0
1997-10-31,66.0,66.75,65.5,66.25,394600,6.97653371108953,7.05581250326101,6.92368118297522,7.00295997514669,3733028.61829542,0.0,1.0
1997-11-03,67.5,67.5,66.38,66.5,632600,7.13509129543248,7.13509129543248,7.01670163245641,7.02938623920385,5984576.54316696,0.0,1.0
1997-11-04,67.63,67.75,67.0,67.5,194200,7.1488329527422,7.16151755948963,7.08223876731816,7.13509129543248,1837187.42441199,0.0,1.0
1997-11-05,67.75,68.13,67.0,67.38,488900,7.16151755948963,7.20168548085651,7.08223876731816,7.12240668868504,4625133.53138528,0.0,1.0
1997-11-06,67.81,67.88,67.25,67.25,154100,7.16785986286335,7.17525921679936,7.10866503137532,7.10866503137532,1457829.97992733,0.0,1.0
1997-11-07,67.69,67.69,67.06,67.31,210800,7.15517525611592,7.15517525611592,7.08858107069188,7.11500733474904,1994228.16202908,0.0,1.0
1997-11-10,67.63,67.94,67.44,67.69,403500,7.1488329527422,7.18160152017307,7.12874899205876,7.15517525611592,3817225.15834314,0.0,1.0
1997-11-11,68.44,68.44,67.56,67.56,215500,7.23445404828739,7.23445404828739,7.1414335988062,7.1414335988062,2038691.50340259,0.0,1.0
1997-11-12,69.31,69.81,68.25,68.5,537300,7.3264174472063,7.37926997532061,7.21437008760395,7.24079635166111,5083011.34467848,0.0,1.0
1997-11-13,70.88,71.19,69.63,70.0,768000,7.49237438548524,7.52514295291612,7.36024306519946,7.39935393600405,7265499.18614011,0.0,1.0
1997-11-14,73.75,75.38,70.88,70.88,1527600,7.79574789686141,7.96804713851408,7.49237438548524,7.49237438548524,14451531.9749318,0.0,1.0
1997-11-17,74.56,75.0,72.88,74.0,872800,7.8813689924066,7.9278792171472,7.7037844979425,7.82217416091857,8256937.09591547,0.0,1.0
1997-11-18,73.63,74.75,73.56,74.75,703700,7.78306329011397,7.90145295309004,7.77566393617797,7.90145295309004,6657202.83500885,0.0,1.0
1997-11-19,74.56,74.81,72.75,73.44,784500,7.8813689924066,7.90779525646376,7.69004284063278,7.76297932943054,7421593.89521733,0.0,1.0
1997-11-20,75.0,75.44,74.56,74.56,729900,7.9278792171472,7.97438944188779,7.8813689924066,7.8813689924066,6905062.31245268,0.0,1.0
1997-11-21,73.81,75.0,73.69,75.0,645100,7.80209020023513,7.9278792171472,7.78940559348769,7.9278792171472,6102830.11064971,0.0,1.0
1997-11-24,73.94,74.19,73.69,73.94,765100,7.81583185754485,7.84225812160201,7.78940559348769,7.81583185754485,7238064.35848411,0.0,1.0
1997-11-25,74.5,74.81,74.19,74.19,747800,7.87502668903288,7.90779525646376,7.84225812160201,7.84225812160201,7074401.42108798,0.0,1.0
1997-11-26,73.81,74.56,73.63,74.5,319200,7.80209020023513,7.8813689924066,7.78306329011397,7.87502668903288,3019723.09923948,0.0,1.0
1997-11-28,74.0,74.25,73.81,73.94,112100,7.82217416091857,7.84860042497573,7.80209020023513,7.81583185754485,1060497.99318529,0.0,1.0
1997-12-01,74.56,74.69,74.06,74.13,421500,7.8813689924066,7.89511064971632,7.82851646429229,7.83591581822829,3987510.2955183,0.0,1.0
1997-12-02,75.63,75.94,74.38,74.44,367600,7.99447340257123,8.02724197000211,7.86234208228545,7.86868438565917,3477600.91253269,0.0,1.0
1997-12-03,76.63,76.75,75.0,75.5,519400,8.10017845879986,8.1128630655473,7.9278792171472,7.98073174526151,4913672.23604319,0.0,1.0
1997-12-04,75.44,76.69,74.94,76.69,301900,7.97438944188779,8.10652076217358,7.92153691377348,8.10652076217358,2856060.16184336,0.0,1.0
1997-12-05,76.19,76.38,74.94,74.94,181200,8.05366823405927,8.07375219474271,7.92153691377348,7.92153691377348,1714203.71422993,0.0,1.0
1997-12-08,76.69,77.0,74.63,75.5,549000,8.10652076217358,8.13928932960446,7.8887683463426,7.98073174526151,5193696.68384234,0.0,1.0
1997-12-09,77.25,77.5,76.13,76.56,539200,8.16571559366161,8.19214185771877,8.04732593068555,8.09277910486386,5100985.88693587,0.0,1.0
1997-12-10,76.94,78.25,76.81,77.19,391400,8.13294702623074,8.27142064989024,8.11920536892102,8.1593732902879,3702755.70501984,0.0,1.0
1997-12-11,78.06,78.13,76.38,76.81,850400,8.2513366892068,8.25873604314281,8.07375219474271,8.11920536892102,8045026.70298639,0.0,1.0
1997-12-12,76.13,78.06,75.75,78.06,460600,8.04732593068555,8.2513366892068,8.00715800931867,8.2513366892068,4357407.45460434,0.0,1.0
1997-12-15,76.5,77.38,76.5,76.75,880100,8.08643680149014,8.17945725097134,8.08643680149014,8.1128630655473,8325997.1793254,0.0,1.0
1997-12-16,75.88,77.0,75.56,76.75,360800,8.02089966662839,8.13928932960446,7.98707404863523,8.1128630655473,3413270.97182207,0.0,1.0
1997-12-17,75.06,76.13,74.81,76.0,325600,7.93422152052092,8.04732593068555,7.90779525646376,8.03358427337583,3080268.92579065,0.0,1.0
1997-12-18,73.88,74.81,73.69,74.81,368400,7.80948955417113,7.90779525646376,7.78940559348769,7.90779525646376,3485169.14085158,0.0,1.0
1997-12-19,72.38,73.38,71.56,72.0,592900,7.65093196982819,7.75663702605682,7.56425382372071,7.61076404846131,5609003.21284175,0.0,1.0
1997-12-22,72.13,73.25,71.94,73.25,335800,7.62450570577103,7.7428953687471,7.60442174508759,7.7428953687471,3176763.83685657,0.0,1.0
1997-12-23,71.25,72.0,71.0,72.0,301600,7.53148525628984,7.61076404846131,7.50505899223268,7.61076404846131,2853222.07622377,0.0,1.0
1997-12-24,71.38,71.75,71.0,71.25,95300,7.54522691359956,7.58433778440415,7.50505899223268,7.53148525628984,901565.198488479,0.0,1.0
1997-12-26,70.88,71.38,70.88,71.25,89600,7.49237438548524,7.54522691359956,7.49237438548524,7.53148525628984,847641.571716346,0.0,1.0
1997-12-29,71.31,72.06,71.31,71.5,108200,7.53782755966356,7.61710635183503,7.53782755966356,7.557911520347,1023602.88013068,0.0,1.0
1997-12-30,73.06,73.13,71.38,71.44,287500,7.72281140806366,7.73021076199966,7.54522691359956,7.55156921697328,2719832.05210323,0.0,1.0
1997-12-31,71.63,73.63,71.63,73.0,198600,7.57165317765672,7.78306329011397,7.57165317765672,7.71646910468994,1878812.68016592,0.0,1.0
1998-01-02,72.31,72.44,71.38,71.56,299400,7.64353261589218,7.65727427320191,7.54522691359956,7.56425382372071,2832409.44834681,0.0,1.0
1998-01-05,71.94,72.38,70.88,72.13,728600,7.60442174508759,7.65093196982819,7.49237438548524,7.62450570577103,6892763.94143448,0.0,1.0
1998-01-06,72.06,72.25,71.75,72.0,496600,7.61710635183503,7.63719031251847,7.58433778440415,7.61076404846131,4697977.72895465,0.0,1.0
1998-01-07,70.75,71.13,70.5,71.06,551100,7.5346564079767,7.57512523391353,7.50803218038667,7.56767045018833,5174798.01185389,0.53,1.0
1998-01-08,70.5,70.88,70.38,70.44,398100,7.50803218038667,7.54850100632351,7.49525255114346,7.50164236576507,3738136.61498646,0.0,1.0
1998-01-09,69.75,70.69,69.63,70.44,442900,7.4281594976166,7.52826659335509,7.41537986837339,7.50164236576507,4158806.09589927,0.0,1.0
1998-01-12,71.13,71.63,69.56,69.63,432700,7.57512523391353,7.62837368909358,7.40792508464819,7.41537986837339,4063028.66944144,0.0,1.0
1998-01-13,70.75,71.38,70.63,71.13,365700,7.5346564079767,7.60174946150356,7.52187677873349,7.57512523391353,3433902.43682629,0.0,1.0
1998-01-14,71.88,72.19,70.56,70.56,622300,7.6549979166836,7.68801195889523,7.51442199500828,7.51442199500828,5843362.00830462,0.0,1.0
1998-01-15,71.94,72.38,71.81,71.94,323900,7.66138773130521,7.70824637186365,7.6475431329584,7.66138773130521,3041402.7872246,0.0,1.0
1998-01-16,72.63,73.13,72.06,72.06,351900,7.73487059945368,7.78811905463372,7.67416736054842,7.67416736054842,3304321.21279511,0.0,1.0
1998-01-20,73.25,73.5,72.38,72.56,285900,7.80089868387693,7.82752291146696,7.70824637186365,7.72741581572847,2684584.92395033,0.0,1.0
1998-01-21,74.13,74.13,72.69,73.25,697800,7.89461596499382,7.89461596499382,7.74126041407528,7.80089868387693,6552302.76296796,0.0,1.0
1998-01-22,73.88,74.0,73.38,73.75,551600,7.86799173740379,7.88077136664701,7.81474328222375,7.85414713905698,5179492.98373908,0.0,1.0
1998-01-23,73.44,74.13,72.5,73.81,218900,7.82113309684535,7.89461596499382,7.72102600110686,7.86053695367859,2055458.69133518,0.0,1.0
1998-01-26,73.38,73.38,72.5,73.31,300700,7.81474328222375,7.81474328222375,7.72102600110686,7.80728849849854,2823556.09175189,0.0,1.0
1998-01-27,74.19,74.38,72.94,73.0,433500,7.90100577961542,7.92124019258384,7.76788464166531,7.77427445628691,4070540.62445774,0.0,1.0
1998-01-28,74.5,74.5,74.0,74.19,326100,7.93401982182705,7.93401982182705,7.88077136664701,7.90100577961542,3062060.66351942,0.0,1.0
1998-01-29,74.81,75.25,74.44,74.44,335200,7.96703386403868,8.01389250459712,7.92763000720545,7.92763000720545,3147509.15182984,0.0,1.0
1998-01-30,74.44,74.94,73.63,74.94,406300,7.92763000720545,7.98087846238549,7.84136750981377,7.98087846238549,3815134.15390353,0.0,1.0
1998-02-02,73.44,74.88,73.44,74.44,869900,7.82113309684535,7.97448864776389,7.82113309684535,7.92763000720545,8168312.08584958,0.0,1.0
1998-02-03,73.5,73.56,72.19,73.19,653600,7.82752291146696,7.83391272608856,7.68801195889523,7.79450886925533,6137267.24831737,0.0,1.0
1998-02-04,72.75,73.88,72.38,73.38,405900,7.74765022869689,7.86799173740379,7.70824637186365,7.81474328222375,3811378.17639538,0.0,1.0
1998-02-05,72.31,73.06,71.5,72.75,514300,7.70079158813845,7.78066427090852,7.61452909074677,7.74765022869689,4829248.08110407,0.0,1.0
1998-02-06,72.44,73.0,72.44,72.44,445800,7.71463618648526,7.77427445628691,7.71463618648526,7.71463618648526,4186036.93283336,0.0,1.0
1998-02-09,71.81,73.19,71.56,72.69,961700,7.6475431329584,7.79450886925533,7.62091890536837,7.74126041407528,9030308.92397004,0.0,1.0
1998-02-10,72.56,72.75,71.81,71.81,276500,7.72741581572847,7.74765022869689,7.6475431329584,7.6475431329584,2596319.4525088,0.0,1.0
1998-02-11,73.44,74.0,72.56,72.69,342200,7.82113309684535,7.88077136664701,7.72741581572847,7.74126041407528,3213238.75822247,0.0,1.0
1998-02-12,73.69,74.31,73.38,73.38,426500,7.84775732443538,7.91378540885863,7.81474328222375,7.81474328222375,4004811.01806511,0.0,1.0
1998-02-13,74.19,74.5,73.94,74.0,282300,7.90100577961542,7.93401982182705,7.8743815520254,7.88077136664701,2650781.12637698,0.0,1.0
1998-02-17,74.88,75.0,73.25,74.0,453500,7.97448864776389,7.9872682770071,7.80089868387693,7.88077136664701,4258339.49986525,0.0,1.0
1998-02-18,75.25,75.44,74.69,74.75,174000,8.01389250459712,8.03412691756554,7.95425423479547,7.96064404941708,1633850.21604532,0.0,1.0
1998-02-19,74.31,75.13,73.75,75.13,312300,7.91378540885863,8.00111287535391,7.85414713905698,8.00111287535391,2932479.43948824,0.0,1.0
1998-02-20,73.25,74.25,73.0,74.25,564900,7.80089868387693,7.90739559423703,7.77427445628691,7.90739559423703,5304379.23588508,0.0,1.0
1998-02-23,72.81,72.94,72.25,72.38,670500,7.75404004331849,7.76788464166531,7.69440177351684,7.70824637186365,6295957.29803672,0.0,1.0
1998-02-24,72.31,72.94,71.88,72.63,662900,7.70079158813845,7.76788464166531,7.6549979166836,7.73487059945368,6224593.72538186,0.0,1.0
1998-02-25,72.44,72.56,71.81,72.0,571700,7.71463618648526,7.72741581572847,7.6475431329584,7.66777754592682,5368230.85352362,0.0,1.0
1998-02-26,72.0,72.63,71.75,72.44,570200,7.66777754592682,7.73487059945368,7.64115331833679,7.71463618648526,5354145.93786806,0.0,1.0
1998-02-27,71.94,72.06,71.5,72.0,340600,7.66138773130521,7.67416736054842,7.61452909074677,7.66777754592682,3198214.84818987,0.0,1.0
1998-03-02,71.31,71.88,70.94,71.69,414700,7.59429467777835,7.6549979166836,7.55489082094512,7.63476350371519,3894009.68157469,0.0,1.0
1998-03-03,71.31,71.88,70.88,71.19,632200,7.59429467777835,7.6549979166836,7.54850100632351,7.58151504853514,5936322.45163134,0.0,1.0
1998-03-04,71.25,71.88,70.75,71.56,552100,7.58790486315675,7.6549979166836,7.5346564079767,7.62091890536837,5184187.95562426,0.0,1.0
1998-03-05,70.88,71.25,70.75,70.75,347900,7.54850100632351,7.58790486315675,7.5346564079767,7.5346564079767,3266761.43771361,0.0,1.0
1998-03-06,71.56,71.94,70.88,70.88,515700,7.62091890536837,7.66138773130521,7.54850100632351,7.54850100632351,4842394.0023826,0.0,1.0
1998-03-09,71.19,71.63,71.13,71.44,281300,7.58151504853514,7.62837368909358,7.57512523391353,7.60813927612516,2641391.1826066,0.0,1.0
1998-03-10,72.06,72.63,71.19,71.25,722300,7.67416736054842,7.73487059945368,7.58151504853514,7.58790486315675,6782356.38534216,0.0,1.0
1998-03-11,73.56,74.19,72.0,72.06,1611600,7.83391272608856,7.90100577961542,7.66777754592682,7.67416736054842,15132833.380337,0.0,1.0
1998-03-12,73.25,74.13,73.25,73.38,634700,7.80089868387693,7.89461596499382,7.80089868387693,7.81474328222375,5959797.31105728,0.0,1.0
1998-03-13,72.38,73.5,72.31,73.38,393900,7.70824637186365,7.82752291146696,7.70079158813845,7.81474328222375,3698698.85115088,0.0,1.0
1998-03-16,73.0,73.38,72.38,72.38,614900,7.77427445628691,7.81474328222375,7.70824637186365,7.70824637186365,5773876.42440384,0.0,1.0
1998-03-17,75.0,75.31,73.06,73.06,769500,7.9872682770071,8.02028231921873,7.78066427090852,7.78066427090852,7225561.73130388,0.0,1.0
1998-03-18,74.94,75.63,74.75,74.75,499100,7.98087846238549,8.05436133053396,7.96064404941708,7.96064404941708,4686520.93579437,0.0,1.0
1998-03-19,75.13,75.25,74.88,74.88,557700,8.00111287535391,8.01389250459712,7.97448864776389,7.97448864776389,5236771.64073837,0.0,1.0
1998-03-20,75.75,76.06,75.0,75.19,380100,8.06714095977717,8.1001550019888,7.9872682770071,8.00750268997552,3569117.6271197,0.0,1.0
1998-03-23,74.94,75.44,74.81,75.38,625800,7.98087846238549,8.03412691756554,7.96703386403868,8.02773710294394,5876226.81150094,0.0,1.0
1998-03-24,75.19,75.31,74.75,74.88,382500,8.00750268997552,8.02028231921873,7.96064404941708,7.97448864776389,3591653.4921686,0.0,1.0
1998-03-25,75.5,75.81,75.0,75.31,322800,8.04051673218715,8.07353077439878,7.9872682770071,8.02028231921873,3031073.84907718,0.0,1.0
1998-03-26,74.81,75.38,74.81,75.38,269800,7.96703386403868,8.02773710294394,7.96703386403868,8.02773710294394,2533406.82924729,0.0,1.0
1998-03-27,74.94,75.38,74.81,74.88,353400,7.98087846238549,8.02773710294394,7.96703386403868,7.97448864776389,3318406.12845067,0.0,1.0
1998-03-30,74.88,75.19,74.44,74.69,336100,7.97448864776389,8.00750268997552,7.92763000720545,7.95425423479547,3155960.10122318,0.0,1.0
1998-03-31,76.0,76.0,74.75,74.75,471000,8.09376518736719,8.09376518736719,7.96064404941708,7.96064404941708,4422663.51584682,0.0,1.0
1998-04-01,75.63,75.75,74.75,75.75,307800,8.05436133053396,8.06714095977717,7.96064404941708,8.06714095977717,2890224.69252155,0.0,1.0
1998-04-02,75.88,75.88,74.94,75.69,351200,8.08098555812398,8.08098555812398,7.98087846238549,8.06075114515557,3297748.25215585,0.0,1.0
1998-04-03,75.0,75.75,74.88,75.75,396200,7.9872682770071,8.06714095977717,7.97448864776389,8.06714095977717,3720295.72182274,0.0,1.0
1998-04-06,74.94,75.44,74.88,75.25,379700,7.98087846238549,8.03412691756554,7.97448864776389,8.01389250459712,3565361.64961155,0.0,1.0
1998-04-07,74.94,75.06,74.38,74.38,675500,8.03732182487635,8.05019183580489,7.97726177387647,7.97726177387647,6298362.95012099,0.53,1.0
1998-04-08,74.56,74.94,74.56,74.88,440800,7.99656679026929,8.03732182487635,7.99656679026929,8.03088681941207,4110019.82000493,0.0,1.0
1998-04-09,74.5,75.19,74.5,74.63,746000,7.99013178480501,8.06413434764415,7.99013178480501,8.00407429664427,6955705.0492824,0.0,1.0
1998-04-13,73.31,74.44,73.06,74.44,1154500,7.86250417643028,7.98369677934074,7.83569165366247,7.98369677934074,10764559.6238559,0.0,1.0
1998-04-14,72.44,73.31,72.25,73.0,786800,7.76919659719832,7.86250417643028,7.7488190798948,7.8292566481982,7336124.30666943,0.0,1.0
1998-04-15,71.56,72.38,71.38,72.38,1256300,7.67481651705566,7.76276159173405,7.65551150066284,7.76276159173405,11713742.9670422,0.0,1.0
1998-04-16,71.69,71.75,70.88,71.5,795800,7.68875902889492,7.69519403435919,7.60188645512724,7.66838151159139,7420040.31932832,0.0,1.0
1998-04-17,72.13,72.25,71.56,71.94,367000,7.73594906896625,7.7488190798948,7.67481651705566,7.71557155166272,3421908.51620193,0.0,1.0
1998-04-20,71.63,72.0,71.25,72.0,607200,7.68232402343065,7.72200655712699,7.64156898882359,7.72200655712699,5661533.65405398,0.0,1.0
1998-04-21,71.69,71.88,71.25,71.63,670500,7.68875902889492,7.70913654619845,7.64156898882359,7.68232402343065,6251742.94308827,0.0,1.0
1998-04-22,70.38,71.75,70.31,71.56,716900,7.54826140959164,7.69519403435919,7.54075390321665,7.67481651705566,6684376.60835194,0.0,1.0
1998-04-23,70.0,70.13,69.5,70.0,889300,7.50750637498458,7.52144888682383,7.45388132944897,7.50750637498458,8291834.45084026,0.0,1.0
1998-04-24,69.19,70.25,69.06,69.94,726200,7.4206338012169,7.53431889775238,7.40669128937764,7.5010713695203,6771089.82143281,0.0,1.0
1998-04-27,67.5,68.69,67.5,68.5,895700,7.23938114730656,7.36700875568129,7.23938114730656,7.34663123837776,8351508.05984214,0.0,1.0
1998-04-28,66.75,68.13,66.44,68.13,947300,7.15894357900315,7.30694870468142,7.12569605077108,7.30694870468142,8832626.53241986,0.0,1.0
1998-04-29,67.06,67.25,66.88,67.0,1336600,7.19219110723523,7.21256862453875,7.17288609084241,7.18575610177095,12462460.2799877,0.0,1.0
1998-04-30,67.56,68.13,67.44,67.56,1610100,7.24581615277083,7.30694870468142,7.23294614184228,7.24581615277083,15012574.6646777,0.0,1.0
1998-05-01,68.0,68.19,67.31,67.63,776900,7.29300619284216,7.31338371014569,7.21900363000303,7.25332365914581,7243816.69274463,0.0,1.0
1998-05-04,68.69,68.88,68.0,68.0,836100,7.36700875568129,7.38738627298482,7.29300619284216,7.29300619284216,7795797.57601208,0.0,1.0
1998-05-05,68.44,68.56,68.25,68.5,1054100,7.34019623291349,7.35306624384204,7.31981871560996,7.34663123837776,9828429.88263884,0.0,1.0
1998-05-06,67.69,68.94,67.69,68.31,1015500,7.25975866461009,7.3938212784491,7.25975866461009,7.32625372107424,9468523.42834621,0.0,1.0
1998-05-07,67.38,67.69,67.06,67.69,714200,7.22651113637801,7.25975866461009,7.19219110723523,7.25975866461009,6659201.80455427,0.0,1.0
1998-05-08,68.5,69.13,68.44,68.88,1036200,7.34663123837776,7.41419879575263,7.34019623291349,7.38738627298482,9661530.2574617,0.0,1.0
1998-05-11,68.13,68.5,67.81,68.38,527000,7.30694870468142,7.34663123837776,7.27262867553863,7.33376122744922,4913748.74124909,0.0,1.0
1998-05-12,68.25,68.44,68.0,68.38,327400,7.31981871560996,7.34019623291349,7.29300619284216,7.33376122744922,3052678.06050276,0.0,1.0
1998-05-13,68.63,69.13,68.19,68.38,701000,7.36057375021702,7.41419879575263,7.31338371014569,7.33376122744922,6536124.98598788,0.0,1.0
1998-05-14,68.38,69.56,68.25,68.38,394400,7.33376122744922,7.46031633491325,7.31981871560996,7.33376122744922,3677386.15474126,0.0,1.0
1998-05-15,67.69,68.13,67.56,67.88,790700,7.25975866461009,7.30694870468142,7.24581615277083,7.28013618191362,7372487.91215494,0.0,1.0
1998-05-18,68.31,68.31,67.5,67.5,717100,7.32625372107424,7.32625372107424,7.23938114730656,7.23938114730656,6686241.40863325,0.0,1.0
1998-05-19,68.63,68.69,68.25,68.25,557300,7.36057375021702,7.36700875568129,7.31981871560996,7.31981871560996,5196265.9838674,0.0,1.0
1998-05-20,68.88,68.88,68.88,68.88,718200,7.38738627298482,7.38738627298482,7.38738627298482,7.38738627298482,6696497.81018046,0.0,1.0
1998-05-21,69.13,69.69,68.94,69.44,642000,7.41419879575263,7.4742588467525,7.3938212784491,7.4474463239847,5986008.90300174,0.0,1.0
1998-05-22,69.5,69.81,69.06,69.75,1077000,7.45388132944897,7.48712885768105,7.40669128937764,7.48069385221677,10041949.5148487,0.0,1.0
1998-05-26,68.94,70.13,68.88,70.0,654600,7.3938212784491,7.52144888682383,7.38738627298482,7.50750637498458,6103491.3207242,0.0,1.0
1998-05-27,68.63,68.94,67.88,68.94,951800,7.36057375021702,7.3938212784491,7.28013618191362,7.3938212784491,8874584.53874931,0.0,1.0
1998-05-28,68.94,69.44,68.63,69.0,1327500,7.3938212784491,7.4474463239847,7.36057375021702,7.40025628391337,12377611.8671882,0.0,1.0
1998-05-29,68.25,69.5,68.06,69.19,935400,7.31981871560996,7.45388132944897,7.29944119830643,7.4206338012169,8721670.91568198,0.0,1.0
1998-06-01,69.25,69.56,68.25,68.5,500600,7.42706880668117,7.46031633491325,7.31981871560996,7.34663123837776,4667595.10411631,0.0,1.0
1998-06-02,69.56,69.94,69.44,69.5,406900,7.46031633491325,7.5010713695203,7.4474463239847,7.45388132944897,3793936.17232306,0.0,1.0
1998-06-03,70.06,70.56,69.44,69.44,421600,7.51394138044885,7.56756642598445,7.4474463239847,7.4474463239847,3930998.99299927,0.0,1.0
1998-06-04,69.69,70.44,69.69,70.06,432000,7.4742588467525,7.55469641505591,7.4742588467525,7.51394138044885,4027968.60762734,0.0,1.0
1998-06-05,70.88,71.13,70.0,70.5,483700,7.60188645512724,7.62869897789504,7.50750637498458,7.56113142052018,4510019.4803457,0.0,1.0
1998-06-08,70.38,72.25,70.38,72.25,295300,7.54826140959164,7.7488190798948,7.54826140959164,7.7488190798948,2753377.61535267,0.0,1.0
1998-06-09,71.06,71.44,70.25,70.44,198600,7.62119147152006,7.66194650612712,7.53431889775238,7.55469641505591,1851746.67933979,0.0,1.0
1998-06-10,70.5,71.12,70.31,71.0,267200,7.56113142052018,7.62762647698433,7.54075390321665,7.61475646605578,2491373.17582876,0.0,1.0
1998-06-11,70.31,70.44,69.75,70.25,451000,7.54075390321665,7.55469641505591,7.48069385221677,7.53431889775238,4205124.63435169,0.0,1.0
1998-06-12,70.5,70.56,69.38,70.5,448400,7.56113142052018,7.56756642598445,7.44101131852043,7.56113142052018,4180882.23069467,0.0,1.0
1998-06-15,69.19,69.94,69.19,69.5,593100,7.4206338012169,7.5010713695203,7.4206338012169,7.45388132944897,5530065.2342217,0.0,1.0
1998-06-16,69.63,69.94,68.81,69.13,389100,7.46782384128823,7.5010713695203,7.37987876660984,7.41419879575263,3627968.94728657,0.0,1.0
1998-06-17,70.75,70.88,69.81,70.0,450300,7.58794394328798,7.60188645512724,7.48712885768105,7.50750637498458,4198597.83336711,0.0,1.0
1998-06-18,70.88,71.0,70.06,70.94,260700,7.60188645512724,7.61475646605578,7.51394138044885,7.60832146059151,2430767.16668622,0.0,1.0
1998-06-19,70.13,71.06,69.56,70.88,496700,7.52144888682383,7.62119147152006,7.46031633491325,7.60188645512724,4631231.49863079,0.0,1.0
1998-06-22,70.31,70.5,70.13,70.13,188200,7.54075390321665,7.56113142052018,7.52144888682383,7.52144888682383,1754777.06471173,0.0,1.0
1998-06-23,70.56,70.69,70.0,70.44,201000,7.56756642598445,7.58150893782371,7.50750637498458,7.55469641505591,1874124.2827155,0.0,1.0
1998-06-24,70.38,70.88,70.06,70.63,252100,7.54826140959164,7.60188645512724,7.51394138044885,7.57507393235944,2350580.75458993,0.0,1.0
1998-06-25,69.88,70.5,69.5,70.25,207000,7.49463636405603,7.56113142052018,7.45388132944897,7.53431889775238,1930068.29115477,0.0,1.0
1998-06-26,70.25,70.5,69.88,70.0,459200,7.53431889775238,7.56113142052018,7.49463636405603,7.50750637498458,4281581.44588536,0.0,1.0
1998-06-29,68.44,69.13,67.44,69.13,1196200,7.34019623291349,7.41419879575263,7.23294614184228,7.41419879575263,11153370.4825089,0.0,1.0
1998-06-30,68.25,68.5,67.44,68.25,811900,7.31981871560996,7.34663123837776,7.23294614184228,7.31981871560996,7570156.7419737,0.0,1.0
1998-07-01,67.69,68.75,67.44,68.75,571800,7.25975866461009,7.37344376114557,7.23294614184228,7.37344376114557,5331464.00426229,0.0,1.0
1998-07-02,67.94,68.0,67.38,67.94,421900,7.28657118737789,7.29300619284216,7.22651113637801,7.28657118737789,3933796.19342124,0.0,1.0
1998-07-06,68.5,68.75,68.0,68.0,266000,7.34663123837776,7.37344376114557,7.29300619284216,7.29300619284216,2480184.37414091,0.0,1.0
1998-07-07,68.81,68.94,68.31,68.75,439800,7.37987876660984,7.3938212784491,7.32625372107424,7.37344376114557,4100695.81859839,0.0,1.0
1998-07-08,68.88,69.06,68.0,68.31,1213000,7.44422882125256,7.46368238088998,7.34912252969185,7.38262588240074,11223652.8465472,0.53,1.0
1998-07-09,68.13,68.5,68.0,68.38,1872300,7.36317232276332,7.40316019535135,7.34912252969185,7.39019115559307,17324027.3904289,0.0,1.0
1998-07-10,69.06,69.13,68.06,68.25,749000,7.46368238088998,7.47124765408231,7.35560704957099,7.3761413625216,6930351.18059674,0.0,1.0
1998-07-13,69.38,69.38,68.19,69.0,761600,7.49826648691206,7.49826648691206,7.36965684264246,7.45719786101084,7046936.52756005,0.0,1.0
1998-07-14,68.81,68.94,68.44,68.63,834100,7.43666354806024,7.4507133411317,7.39667567547221,7.41720998842282,7717764.9128648,0.0,1.0
1998-07-15,67.81,68.5,67.69,68.5,433800,7.32858821674124,7.40316019535135,7.31561917698296,7.40316019535135,4013866.94545109,0.0,1.0
1998-07-16,67.44,67.94,67.44,67.81,436100,7.28860034415321,7.34263800981271,7.28860034415321,7.32858821674124,4035148.39767455,0.0,1.0
1998-07-17,66.63,67.5,66.63,67.44,427200,7.20105932578482,7.29508486403235,7.20105932578482,7.28860034415321,3952798.43037507,0.0,1.0
1998-07-20,66.19,66.19,65.75,65.88,512200,7.15350618000446,7.15350618000446,7.1059530342241,7.12000282729557,4739286.88211168,0.0,1.0
1998-07-21,66.19,66.56,65.94,66.19,535500,7.15350618000446,7.19349405259249,7.12648734717471,7.15350618000446,4954877.24594066,0.0,1.0
1998-07-22,66.06,66.19,65.38,66.19,1244500,7.13945638693299,7.15350618000446,7.06596516163607,7.15350618000446,11515116.2139555,0.0,1.0
1998-07-23,65.19,66.0,65.13,66.0,1282200,7.04543084868546,7.13297186705385,7.03894632880632,7.13297186705385,11863946.9743139,0.0,1.0
1998-07-24,64.25,65.25,64.25,65.13,440500,6.94384003724561,7.0519153685646,6.94384003724561,7.03894632880632,4075860.74105856,0.0,1.0
1998-07-27,63.38,64.13,63.31,63.5,1106900,6.84981449899808,6.93087099748733,6.84224922580575,6.86278353875636,10241930.2026736,0.0,1.0
1998-07-28,63.0,63.25,62.06,63.25,986800,6.80874587309686,6.83576470592661,6.707155061657,6.83576470592661,9130668.28439634,0.0,1.0
1998-07-29,62.5,63.5,62.0,63.38,841700,6.75470820743736,6.86278353875636,6.70067054177786,6.84981449899808,7788086.23325538,0.0,1.0
1998-07-30,63.56,63.88,62.5,62.5,628600,6.8692680586355,6.90385216465758,6.75470820743736,6.75470820743736,5816313.42072511,0.0,1.0
1998-07-31,61.94,62.81,61.94,62.5,802300,6.69418602189872,6.78821156014625,6.69418602189872,6.75470820743736,7423525.70386217,0.0,1.0
1998-08-03,61.81,62.31,61.5,62.0,559700,6.68013622882725,6.73417389448675,6.64663287611836,6.70067054177786,5178795.13455273,0.0,1.0
1998-08-04,60.94,62.0,60.94,61.94,506300,6.58611069057972,6.70067054177786,6.58611069057972,6.69418602189872,4684695.33075585,0.0,1.0
1998-08-05,60.94,62.13,60.0,60.0,623000,6.58611069057972,6.71472033484933,6.48451987913986,6.48451987913986,5764497.71096365,0.0,1.0
1998-08-06,62.25,62.5,60.81,60.81,482100,6.72768937460761,6.75470820743736,6.57206089750825,6.57206089750825,4460777.44214378,0.0,1.0
1998-08-07,62.13,62.25,61.63,62.25,440200,6.71472033484933,6.72768937460761,6.66068266918983,6.72768937460761,4073084.8994642,0.0,1.0
1998-08-10,61.31,62.0,61.13,62.0,397700,6.62609856316775,6.70067054177786,6.60664500353033,6.70067054177786,3679840.67359589,0.0,1.0
1998-08-11,60.13,61.06,59.19,61.06,820600,6.49856967221134,6.599079730338,6.39697886077148,6.599079730338,7592852.0411184,0.0,1.0
1998-08-12,60.56,61.06,59.19,61.06,282900,6.5450420646785,6.599079730338,6.39697886077148,6.599079730338,2617618.62348574,0.0,1.0
1998-08-13,60.94,61.19,60.19,60.38,294200,6.58611069057972,6.61312952340947,6.50505419209047,6.52558850504108,2722175.32354014,0.0,1.0
1998-08-14,60.56,61.44,59.75,61.38,390600,6.5450420646785,6.64014835623922,6.45750104631012,6.63366383636008,3614145.7558626,0.0,1.0
1998-08-17,61.88,61.88,60.5,60.63,475400,6.68770150201958,6.68770150201958,6.53855754479936,6.55260733787083,4398783.6465363,0.0,1.0
1998-08-18,63.19,63.25,61.81,61.88,615300,6.82928018604747,6.83576470592661,6.68013622882725,6.68770150201958,5693251.11004162,0.0,1.0
1998-08-19,62.94,63.38,62.69,63.25,565700,6.80226135321772,6.84981449899808,6.77524252038797,6.83576470592661,5234311.96644002,0.0,1.0
1998-08-20,63.25,63.44,62.38,62.81,444200,6.83576470592661,6.85629901887722,6.74173916767908,6.78821156014625,4110096.12072239,0.0,1.0
1998-08-21,63.0,63.19,62.25,62.63,327900,6.80874587309686,6.82928018604747,6.72768937460761,6.76875800050883,3033994.86264042,0.0,1.0
1998-08-24,64.44,64.5,62.88,62.94,661500,6.96437435019621,6.97085887007535,6.79577683333858,6.80226135321772,6120730.71557376,0.0,1.0
1998-08-25,64.88,65.5,64.63,64.63,786700,7.01192749597657,7.07893420139435,6.98490866314682,6.98490866314682,7279181.94095522,0.0,1.0
1998-08-26,64.19,64.88,64.0,64.63,309100,6.93735551736647,7.01192749597657,6.91682120441586,6.98490866314682,2860042.1227269,0.0,1.0
1998-08-27,64.44,65.81,64.31,64.88,636800,6.96437435019621,7.11243755410324,6.95032455712475,7.01192749597657,5892186.42430442,0.0,1.0
1998-08-28,66.06,66.94,64.44,64.5,658000,7.13945638693299,7.23456267849371,6.96437435019621,6.97085887007535,6088345.89697284,0.0,1.0
1998-08-31,65.44,67.13,65.0,65.19,1004300,7.07244968151521,7.25509699144432,7.02489653573485,7.04543084868546,9292592.37740095,0.0,1.0
1998-09-01,67.13,67.5,65.0,65.5,1047600,7.25509699144432,7.29508486403235,7.02489653573485,7.07893420139435,9693238.84752089,0.0,1.0
1998-09-02,66.5,67.69,66.31,67.13,566500,7.18700953271335,7.31561917698296,7.16647521976274,7.25509699144432,5241714.21069166,0.0,1.0
1998-09-03,66.0,66.75,65.5,65.5,517500,7.13297186705385,7.2140283655431,7.07893420139435,7.07893420139435,4788326.75027879,0.0,1.0
1998-09-04,65.19,66.0,64.5,65.88,298500,7.04543084868546,7.13297186705385,6.97085887007535,7.12000282729557,2761962.38639269,0.0,1.0
1998-09-08,66.06,66.31,64.88,66.0,529300,7.13945638693299,7.16647521976274,7.01192749597657,7.13297186705385,4897509.85299046,0.0,1.0
1998-09-09,65.06,65.75,64.63,64.63,363200,7.03138105561399,7.1059530342241,6.98490866314682,6.98490866314682,3360618.89024398,0.0,1.0
1998-09-10,65.94,65.94,64.06,64.13,752500,7.12648734717471,7.12648734717471,6.923305724295,6.93087099748733,6962735.99919766,0.0,1.0
1998-09-11,65.44,66.25,65.13,65.81,501900,7.07244968151521,7.1599906998836,7.03894632880632,7.11243755410324,4643982.98737184,0.0,1.0
1998-09-14,66.0,66.19,65.44,65.44,498800,7.13297186705385,7.15350618000446,7.07244968151521,7.07244968151521,4615299.29089674,0.0,1.0
1998-09-15,65.75,66.19,65.0,65.0,300200,7.1059530342241,7.15350618000446,7.02489653573485,7.02489653573485,2777692.15542743,0.0,1.0
1998-09-16,67.38,67.75,66.5,66.5,1166200,7.28211582427407,7.3221036968621,7.18700953271335,7.18700953271335,10790621.5578263,0.0,1.0
1998-09-17,68.44,68.94,67.13,67.38,885100,7.39667567547221,7.4507133411317,7.25509699144432,7.28211582427407,8189657.98390677,0.0,1.0
1998-09-18,69.56,69.94,69.06,69.88,907500,7.51772004654948,7.5587886724507,7.46368238088998,7.55230415257156,8396920.82295267,0.0,1.0
1998-09-21,68.88,69.44,68.38,68.5,1612400,7.44422882125256,7.5047510067912,7.39019115559307,7.40316019535135,14919223.2891778,0.0,1.0
1998-09-22,68.94,69.75,68.88,69.38,466100,7.4507133411317,7.53825435950009,7.44422882125256,7.49826648691206,4312732.55711101,0.0,1.0
1998-09-23,70.31,70.5,69.13,69.19,962200,7.59877654503873,7.61931085798934,7.47124765408231,7.47773217396145,8903049.27365846,0.0,1.0
1998-09-24,71.19,71.5,69.5,69.5,859200,7.69388283659945,7.72738618930834,7.51123552667034,7.51123552667034,7950010.32625997,0.0,1.0
1998-09-25,71.13,71.38,70.75,70.94,703800,7.68739831672031,7.71441714955006,7.64632969081909,7.6668640037697,6512124.38037915,0.0,1.0
1998-09-28,71.13,72.0,70.5,71.06,470800,7.68739831672031,7.78142385496784,7.61931085798934,7.67983304352798,4356220.74208938,0.0,1.0
1998-09-29,71.5,71.69,70.25,71.13,469300,7.72738618930834,7.74792050225895,7.59229202515959,7.68739831672031,4342341.53411756,0.0,1.0
1998-09-30,70.0,71.0,69.81,70.75,536000,7.56527319232984,7.67334852364884,7.54473887937923,7.64632969081909,4959503.64859794,0.0,1.0
1998-10-01,69.69,71.0,69.63,69.75,703600,7.53176983962095,7.67334852364884,7.52528531974181,7.53825435950009,6510273.81931625,0.0,1.0
1998-10-02,70.88,70.88,69.5,69.5,855800,7.66037948389056,7.66037948389056,7.51123552667034,7.51123552667034,7918550.78819051,0.0,1.0
1998-10-05,70.38,70.56,69.5,70.38,835400,7.60634181823106,7.62579537786848,7.51123552667034,7.60634181823106,7729793.55977372,0.0,1.0
1998-10-06,71.19,71.69,70.31,71.0,745800,7.69388283659945,7.74792050225895,7.59877654503873,7.67334852364884,6900742.20359019,0.0,1.0
1998-10-07,71.13,71.75,70.0,70.13,494400,7.74467824231938,7.81218422446809,7.62164314582253,7.63579762595049,4540753.13391822,0.53,1.0
1998-10-08,71.5,72.38,70.5,71.19,574500,7.78496407037587,7.8807790127805,7.67608345400698,7.75121107930151,5276421.2690858,0.0,1.0
1998-10-09,69.94,71.38,69.63,71.25,515200,7.6151103088404,7.7718983964116,7.58135731776604,7.75774391628365,4731788.05540993,0.0,1.0
1998-10-12,70.06,71.0,69.94,70.0,367600,7.62817598280466,7.73052376219142,7.6151103088404,7.62164314582253,3376174.86251687,0.0,1.0
1998-10-13,69.94,71.0,69.56,69.81,335900,7.6151103088404,7.73052376219142,7.57373567462022,7.60095582871244,3085030.29466653,0.0,1.0
1998-10-14,68.81,71.44,68.69,69.38,723400,7.49207521234355,7.77843123339374,7.47900953837928,7.55413716367382,6643974.14457209,0.0,1.0
1998-10-15,70.44,70.56,68.31,68.56,509500,7.66955061702484,7.68261629098911,7.4376349041591,7.46485505825132,4679437.13942422,0.0,1.0
1998-10-16,69.0,69.69,68.75,69.63,676100,7.51276252945364,7.58789015474817,7.48554237536141,7.58135731776604,6209553.38560297,0.0,1.0
1998-10-19,69.63,70.44,69.25,69.25,675700,7.58135731776604,7.66955061702484,7.53998268354586,7.53998268354586,6205879.63711275,0.0,1.0
1998-10-20,69.31,70.44,69.25,69.75,349600,7.54651552052799,7.66955061702484,7.53998268354586,7.59442299173031,3210856.18045674,0.0,1.0
1998-10-21,69.63,70.44,69.13,69.88,398800,7.58135731776604,7.66955061702484,7.52691700958159,7.60857747185826,3662727.24475442,0.0,1.0
1998-10-22,70.75,71.44,68.75,70.06,409200,7.7033036080992,7.77843123339374,7.48554237536141,7.62817598280466,3758244.70550028,0.0,1.0
1998-10-23,71.56,71.81,70.75,71.38,279000,7.791496907358,7.81871706145023,7.7033036080992,7.7718983964116,2562439.57193201,0.0,1.0
1998-10-26,70.25,71.69,70.19,71.69,202500,7.64886329991475,7.80565138748596,7.64233046293262,7.80565138748596,1859835.17317646,0.0,1.0
1998-10-27,70.94,71.44,70.7,71.25,261400,7.72399092520929,7.77843123339374,7.69785957728076,7.75774391628365,2400794.6383621,0.0,1.0
1998-10-28,71.38,71.94,71.06,71.19,342400,7.7718983964116,7.83287154157818,7.73705659917356,7.75121107930151,3144728.70763269,0.0,1.0
1998-10-29,71.94,72.31,70.56,71.38,344900,7.83287154157818,7.87315736963467,7.68261629098911,7.7718983964116,3167689.63569659,0.0,1.0
1998-10-30,73.5,73.75,72.44,72.44,512900,8.00272530311366,8.02994545720588,7.88731184976263,7.88731184976263,4710664.00159113,0.0,1.0
1998-11-02,74.0,75.25,72.75,73.5,661800,8.0571656112981,8.19326638175922,7.92106484083699,8.00272530311366,6078216.87707743,0.0,1.0
1998-11-03,73.75,74.13,73.25,74.13,247800,8.02994545720588,8.07132009142606,7.97550514902143,8.07132009142606,2275887.18969445,0.0,1.0
1998-11-04,72.94,74.0,72.75,74.0,397200,7.94175215794708,8.0571656112981,7.92106484083699,8.0571656112981,3648032.25079352,0.0,1.0
1998-11-05,73.0,73.63,72.5,73.06,341500,7.94828499492921,8.01687978324161,7.89384468674476,7.95481783191134,3136462.77352968,0.0,1.0
1998-11-06,74.31,74.44,72.56,72.63,246500,8.09091860237246,8.10507308250042,7.9003775237269,7.90799916687272,2263947.50710122,0.0,1.0
1998-11-09,73.63,74.06,72.81,73.5,188400,8.01687978324161,8.06369844828024,7.92759767781912,8.00272530311366,1730335.53889602,0.0,1.0
1998-11-10,73.44,74.25,72.25,73.63,301600,7.99619246613152,8.08438576539033,7.86662453265254,8.01687978324161,2770006.36162973,0.0,1.0
1998-11-11,73.13,73.44,71.88,71.88,263200,7.96243947505717,7.99619246613152,7.82633870459605,7.82633870459605,2417326.50656811,0.0,1.0
1998-11-12,72.81,73.56,72.5,73.31,316600,7.92759767781912,8.00925814009579,7.89384468674476,7.98203798600357,2907771.93001317,0.0,1.0
1998-11-13,72.75,73.5,72.56,73.06,237000,7.92106484083699,8.00272530311366,7.9003775237269,7.95481783191134,2176695.98045837,0.0,1.0
1998-11-16,72.63,73.13,72.44,72.5,332100,7.90799916687272,7.96243947505717,7.88731184976263,7.89384468674476,3050129.68400939,0.0,1.0
1998-11-17,72.25,73.69,72.13,72.5,702700,7.86662453265254,8.02341262022375,7.85355885868827,7.89384468674476,6453857.66020294,0.0,1.0
1998-11-18,71.81,72.38,71.56,72.0,700100,7.81871706145023,7.8807790127805,7.791496907358,7.83940437856032,6429978.29501648,0.0,1.0
1998-11-19,72.63,72.81,72.06,72.13,234400,7.90799916687272,7.92759767781912,7.84593721554245,7.85355885868827,2152816.61527191,0.0,1.0
1998-11-20,73.06,73.56,72.88,73.25,318400,7.95481783191134,8.00925814009579,7.93521932096494,7.97550514902143,2924303.79821918,0.0,1.0
1998-11-23,74.19,74.38,72.75,73.19,175100,8.07785292840819,8.09854024551828,7.92106484083699,7.9689723120393,1608183.40159604,0.0,1.0
1998-11-24,74.44,74.81,74.19,74.19,282000,8.10507308250042,8.14535891055691,8.07785292840819,8.07785292840819,2589992.68560869,0.0,1.0
1998-11-25,75.0,75.88,74.25,74.44,300600,8.166046227667,8.26186117007162,8.08438576539033,8.10507308250042,2760821.99040416,0.0,1.0
1998-11-27,75.0,75.38,74.94,75.25,119300,8.166046227667,8.20742086188718,8.15951339068486,8.19326638175922,1095695.48720964,0.0,1.0
1998-11-30,75.5,76.13,74.88,74.88,447100,8.22048653585144,8.28908132416385,8.15298055370273,8.15298055370273,4106332.37494911,0.0,1.0
1998-12-01,76.06,77.44,75.38,75.56,791200,8.28145968101802,8.4317149316071,8.20742086188718,8.22701937283358,7266674.51366525,0.0,1.0
1998-12-02,76.06,76.5,75.81,75.88,357600,8.28145968101802,8.32936715222034,8.2542395269258,8.26186117007162,3284331.15026124,0.0,1.0
1998-12-03,76.5,77.75,76.0,76.13,384800,8.32936715222034,8.46546792268145,8.27492684403589,8.28908132416385,3534146.04759654,0.0,1.0
1998-12-04,77.88,77.88,76.31,76.38,388700,8.47962240280941,8.47962240280941,8.30867983511025,8.31630147825607,3569965.09537624,0.0,1.0
1998-12-07,77.19,77.81,76.63,77.63,276000,8.40449477751487,8.47200075966359,8.34352163234829,8.45240224871718,2534886.45825532,0.0,1.0
1998-12-08,77.69,77.69,76.5,76.63,225000,8.45893508569932,8.45893508569932,8.32936715222034,8.34352163234829,2066483.52575162,0.0,1.0
1998-12-09,76.75,77.5,76.44,77.5,413300,8.35658730631256,8.43824776858923,8.3228343152382,8.43824776858923,3795900.62752508,0.0,1.0
1998-12-10,75.0,76.5,74.13,76.5,437200,8.166046227667,8.32936715222034,8.07132009142606,8.32936715222034,4015407.09981603,0.0,1.0
1998-12-11,74.0,74.81,73.69,74.75,250800,8.0571656112981,8.14535891055691,8.02341262022375,8.13882607357477,2303440.30337114,0.0,1.0
1998-12-14,74.5,74.94,73.5,74.06,384300,8.11160591948255,8.15951339068486,8.00272530311366,8.06369844828024,3529553.86198376,0.0,1.0
1998-12-15,75.44,76.25,73.31,73.5,577900,8.21395369886931,8.30214699812811,7.98203798600357,8.00272530311366,5307648.13125271,0.0,1.0
1998-12-16,74.94,76.75,74.81,76.5,1048400,8.15951339068486,8.35658730631256,8.14535891055691,8.32936715222034,9628894.79287999,0.0,1.0
1998-12-17,76.38,76.5,75.19,75.19,264600,8.31630147825607,8.32936715222034,8.18673354477709,8.18673354477709,2430184.6262839,0.0,1.0
1998-12-18,74.63,76.13,74.63,75.63,303400,8.12576039961051,8.28908132416385,8.12576039961051,8.2346410159794,2786538.22983574,0.0,1.0
1998-12-21,76.38,76.63,74.56,74.63,369500,8.31630147825607,8.34352163234829,8.11813875646468,8.12576039961051,3393625.16784544,0.0,1.0
1998-12-22,77.06,77.25,76.25,76.75,230700,8.39034029738692,8.41102761449701,8.30214699812811,8.35658730631256,2118834.44173733,0.0,1.0
1998-12-23,77.88,77.94,76.5,76.94,216300,8.47962240280941,8.48615523979154,8.32936715222034,8.37727462342265,1986579.49608922,0.0,1.0
1998-12-24,77.0,77.75,77.0,77.63,79400,8.38380746040478,8.46546792268145,8.38380746040478,8.45240224871718,729239.075309683,0.0,1.0
1998-12-28,76.75,77.06,76.19,77.06,107000,8.35658730631256,8.39034029738692,8.29561416114598,8.39034029738692,982727.721135214,0.0,1.0
1998-12-29,79.13,79.69,76.5,76.5,408900,8.61572317327053,8.67669631843711,8.32936715222034,8.32936715222034,3755489.39413261,0.0,1.0
1998-12-30,78.06,78.56,77.75,78.38,185700,8.49922091375581,8.55366122194026,8.46546792268145,8.53406271099385,1705537.736587,0.0,1.0
1998-12-31,77.75,78.75,77.69,77.94,180100,8.46546792268145,8.57434853905035,8.45893508569932,8.48615523979154,1654105.25772385,0.0,1.0
1999-01-04,78.69,79.38,77.75,77.75,367400,8.56781570206821,8.64294332736275,8.46546792268145,8.46546792268145,3374337.98827176,0.0,1.0
1999-01-05,79.81,80.0,78.19,78.25,256500,8.68976199240137,8.71044930951146,8.51337539388377,8.5199082308659,2355791.21935685,0.0,1.0
1999-01-06,79.38,80.56,78.94,79.63,762200,8.70282766636564,8.83219698667695,8.65458825879193,8.73023642066888,6952158.34662927,0.55,1.0
1999-01-07,79.69,79.81,78.38,79.63,519900,8.73681452170166,8.74997072376722,8.59319264915267,8.73023642066888,4742098.03780183,0.0,1.0
1999-01-08,81.38,81.38,78.69,79.44,533100,8.92209770079158,8.92209770079158,8.62717950448869,8.70940576739842,4862497.52635537,0.0,1.0
1999-01-11,80.38,81.06,80.06,81.0,507000,8.81246268357861,8.88701449528343,8.77737947807046,8.88043639425065,4624434.90126088,0.0,1.0
1999-01-12,80.75,81.19,80.25,80.25,373000,8.85302763994741,8.90126704752112,8.79821013134093,8.79821013134093,3402197.66897496,0.0,1.0
1999-01-13,80.63,81.5,79.19,80.31,581400,8.83987143788185,8.93525390285714,8.68199701309518,8.8047882323737,5303050.20038082,0.0,1.0
1999-01-14,81.81,81.81,80.38,80.63,348900,8.96924075819316,8.96924075819316,8.81246268357861,8.83987143788185,3182377.390631,0.0,1.0
1999-01-15,82.75,84.69,82.31,84.0,636400,9.07229767437335,9.28498960776652,9.02405826679965,9.20934144588957,5804714.73602056,0.0,1.0
1999-01-19,82.56,83.25,81.88,82.81,608500,9.05146702110289,9.12711518297984,8.97691520939807,9.07887577540613,5550233.99885057,0.0,1.0
1999-01-20,81.44,82.69,81.44,82.0,721100,8.92867580182436,9.06571957334057,8.92867580182436,8.99007141146362,6577278.12090575,0.0,1.0
1999-01-21,80.63,81.75,80.25,81.5,476200,8.83987143788185,8.96266265716038,8.79821013134093,8.93525390285714,4343502.76130262,0.0,1.0
1999-01-22,79.44,80.38,79.25,80.13,389900,8.70940576739842,8.81246268357861,8.68857511412796,8.78505392927537,3556345.49901699,0.0,1.0
1999-01-25,80.44,80.5,78.44,78.44,604400,8.81904078461139,8.82561888564417,8.59977075018545,8.59977075018545,5512837.18801198,0.0,1.0
1999-01-26,80.38,81.13,80.0,80.25,421300,8.81246268357861,8.89468894648834,8.77080137703768,8.79821013134093,3842750.34300041,0.0,1.0
1999-01-27,82.25,82.25,80.25,80.44,1364200,9.01748016576687,9.01748016576687,8.79821013134093,8.81904078461139,12443104.7185406,0.0,1.0
1999-01-28,84.25,84.5,82.56,82.63,597300,9.23675020019281,9.26415895449605,9.05146702110289,9.0591414723078,5448076.85704757,0.0,1.0
1999-01-29,83.94,84.63,82.88,84.0,470500,9.20276334485679,9.27841150673374,9.08655022661104,9.20934144588957,4291512.07306359,0.0,1.0
1999-02-01,83.31,84.5,83.13,84.5,285400,9.13369328401262,9.26415895449605,9.11395898091428,9.26415895449605,2603182.88130149,0.0,1.0
1999-02-02,83.75,84.0,81.56,83.31,310100,9.18193269158632,9.20934144588957,8.94183200388992,9.13369328401262,2828475.86367061,0.0,1.0
1999-02-03,82.19,83.94,81.88,83.56,367100,9.01090206473409,9.20276334485679,8.97691520939807,9.16110203831586,3348382.74606088,0.0,1.0
1999-02-04,81.25,82.44,81.06,82.06,502800,8.9078451485539,9.03831081903733,8.88701449528343,8.9966495124964,4586125.97308475,0.0,1.0
1999-02-05,81.38,82.0,80.88,81.25,443500,8.92209770079158,8.99007141146362,8.8672801921851,8.9078451485539,4045240.39193136,0.0,1.0
1999-02-08,81.56,81.75,80.88,81.13,415700,8.94183200388992,8.96266265716038,8.8672801921851,8.89468894648834,3791671.77209891,0.0,1.0
1999-02-09,80.94,81.94,80.75,81.63,578400,8.87385829321788,8.98349331043085,8.85302763994741,8.94950645509483,5275686.68025501,0.0,1.0
1999-02-10,81.75,81.94,80.94,80.94,296700,8.96266265716038,8.98349331043085,8.87385829321788,8.87385829321788,2706252.14044202,0.0,1.0
1999-02-11,81.94,82.06,81.38,81.94,661400,8.98349331043085,8.9966495124964,8.92209770079158,8.98349331043085,6032744.07040225,0.0,1.0
1999-02-12,82.06,82.44,81.06,82.0,402200,8.9966495124964,9.03831081903733,8.88701449528343,8.99007141146362,3668535.93153279,0.0,1.0
1999-02-16,82.63,83.13,81.44,82.13,347200,9.0591414723078,9.11395898091428,8.92867580182436,9.00432396370131,3166871.39589305,0.0,1.0
1999-02-17,81.63,82.38,81.0,81.0,483100,8.94950645509483,9.03173271800455,8.88043639425065,8.88043639425065,4406438.85759197,0.0,1.0
1999-02-18,82.06,82.31,81.5,81.81,209700,8.9966495124964,9.02405826679965,8.93525390285714,8.96924075819316,1912710.0567937,0.0,1.0
1999-02-19,82.63,83.44,81.75,81.81,415600,9.0591414723078,9.1479458362503,8.96266265716038,8.96924075819316,3790759.65476138,0.0,1.0
1999-02-22,82.5,83.44,82.25,83.0,668300,9.04488892007011,9.1479458362503,9.01748016576687,9.0997064286766,6095680.1666916,0.0,1.0
1999-02-23,81.38,83.38,81.38,83.38,445400,8.92209770079158,9.14136773521752,8.92209770079158,9.14136773521752,4062570.62134437,0.0,1.0
1999-02-24,81.63,82.69,81.25,81.38,559600,8.94950645509483,9.06571957334057,8.9078451485539,8.92209770079158,5104208.62079997,0.0,1.0
1999-02-25,80.94,81.25,80.38,81.0,960500,8.87385829321788,8.9078451485539,8.81246268357861,8.88043639425065,8760887.02694491,0.0,1.0
1999-02-26,80.63,81.5,80.0,81.06,543400,8.83987143788185,8.93525390285714,8.77080137703768,8.88701449528343,4956445.61212063,0.0,1.0
1999-03-01,81.13,81.5,79.31,80.44,938500,8.89468894648834,8.93525390285714,8.69515321516073,8.81904078461139,8560221.21268901,0.0,1.0
1999-03-02,80.06,81.38,80.0,81.38,318500,8.77737947807046,8.92209770079158,8.77080137703768,8.92209770079158,2905093.72002286,0.0,1.0
1999-03-03,80.0,80.75,79.56,80.06,410300,8.77080137703768,8.85302763994741,8.72256196946398,8.77737947807046,3742417.43587246,0.0,1.0
1999-03-04,80.06,80.5,79.63,79.81,268900,8.77737947807046,8.82561888564417,8.73023642066888,8.74997072376722,2452683.52060956,0.0,1.0
1999-03-05,80.88,81.25,80.13,80.81,318900,8.8672801921851,8.9078451485539,8.78505392927537,8.85960574098019,2908742.18937296,0.0,1.0
1999-03-08,79.88,80.38,79.25,80.38,305500,8.75764517497213,8.81246268357861,8.68857511412796,8.81246268357861,2786518.46614437,0.0,1.0
1999-03-09,79.63,79.69,79.06,79.38,542200,8.73023642066888,8.73681452170166,8.66774446085749,8.70282766636564,4945500.20407031,0.0,1.0
1999-03-10,79.25,79.75,78.94,79.75,346100,8.68857511412796,8.74339262273444,8.65458825879193,8.74339262273444,3156838.10518025,0.0,1.0
1999-03-11,78.63,79.0,78.0,78.75,751800,8.62060140345591,8.66116635982471,8.55153134261174,8.63375760552147,6857298.14352648,0.0,1.0
1999-03-12,78.56,79.0,78.31,78.88,564800,8.61292695225101,8.66116635982471,8.58551819794776,8.64801015775915,5151638.72235136,0.0,1.0
1999-03-15,77.81,78.38,77.13,77.25,916700,8.53070068934128,8.59319264915267,8.45614887763646,8.46930507970201,8361379.63310817,0.0,1.0
1999-03-16,76.44,77.88,76.44,77.88,432500,8.38050071575951,8.53837514054618,8.38050071575951,8.53837514054618,3944907.48480341,0.0,1.0
1999-03-17,76.75,77.31,75.63,76.81,939400,8.41448757109553,8.47588318073479,8.291696351817,8.42106567212831,8568430.26872675,0.0,1.0
1999-03-18,76.0,76.75,75.19,76.75,664300,8.3322613081858,8.41448757109553,8.24345694424329,8.41448757109553,6059195.47319053,0.0,1.0
1999-03-19,74.0,76.5,74.0,76.0,836600,8.11299127375986,8.38707881679228,8.11299127375986,8.3322613081858,7630773.6457492,0.0,1.0
1999-03-22,74.69,75.38,74.06,74.06,631100,8.18863943563681,8.26428759751376,8.11956937479264,8.11956937479264,5756372.51713163,0.0,1.0
1999-03-23,74.81,75.19,74.44,74.94,732500,8.20179563770236,8.24345694424329,8.16123068133356,8.21604818994005,6681259.49738381,0.0,1.0
1999-03-24,75.88,76.75,74.75,75.06,589800,8.31910510612024,8.41448757109553,8.19521753666958,8.22920439200561,5379668.05673307,0.0,1.0
1999-03-25,75.88,76.31,75.5,76.13,722700,8.31910510612024,8.36624816352182,8.27744379957931,8.34651386042349,6591871.99830618,0.0,1.0
1999-03-26,74.31,76.13,74.13,76.0,644100,8.14697812909588,8.34651386042349,8.12724382599754,8.3322613081858,5874947.77101012,0.0,1.0
1999-03-29,76.56,76.94,74.94,75.06,389200,8.39365691782506,8.43531822436599,8.21604818994005,8.22920439200561,3549960.67765431,0.0,1.0
1999-03-30,76.38,76.38,75.31,76.31,467500,8.37392261472673,8.37392261472673,8.25661314630885,8.36624816352182,4264148.55293779,0.0,1.0
1999-03-31,75.56,76.69,74.94,76.63,383600,8.28402190061209,8.40790947006275,8.21604818994005,8.40133136902997,3498882.1067528,0.0,1.0
1999-04-01,76.13,76.88,75.56,75.56,430400,8.34651386042349,8.42874012333321,8.28402190061209,8.28402190061209,3925753.02071534,0.0,1.0
1999-04-05,77.56,77.63,76.31,76.38,364300,8.50329193503803,8.51096638624294,8.36624816352182,8.37392261472673,3322843.46061013,0.0,1.0
1999-04-06,76.0,77.94,75.94,77.0,860300,8.3322613081858,8.54495324157896,8.32568320715302,8.44189632539877,7846945.45474306,0.0,1.0
1999-04-07,75.31,76.5,75.19,75.56,740300,8.31691240577598,8.44833088622842,8.30366012203288,8.34452133024078,6703448.38082953,0.55,1.0
1999-04-08,75.75,76.63,75.5,75.88,427600,8.36550411283403,8.46268752695012,8.33789518836923,8.37986075355572,3871936.41448427,0.0,1.0
1999-04-09,75.81,76.13,75.06,75.63,383300,8.37213025470558,8.40746967802052,8.28930348131118,8.35225182909092,3470798.00671614,0.0,1.0
1999-04-12,75.5,76.19,75.13,75.81,285700,8.33789518836923,8.41409581989207,8.29703398016133,8.37213025470558,2587025.80359718,0.0,1.0
1999-04-13,76.13,76.25,75.25,75.25,378300,8.40746967802052,8.42072196176363,8.31028626390443,8.31028626390443,3425522.79139242,0.0,1.0
1999-04-14,76.5,76.88,76.13,76.38,538900,8.44833088622842,8.49029645141492,8.40746967802052,8.43507860248532,4879762.70759021,0.0,1.0
1999-04-15,78.25,78.5,76.19,76.44,762100,8.64159335748202,8.66920228194681,8.41409581989207,8.44170474435687,6900848.31964093,0.0,1.0
1999-04-16,79.19,79.63,78.38,79.25,387700,8.74540291346966,8.7939946205277,8.65594999820371,8.75202905534121,3510640.19620101,0.0,1.0
1999-04-19,80.38,80.5,79.25,79.44,580300,8.8768213939221,8.8900736776652,8.75202905534121,8.77301183793446,5254641.49047058,0.0,1.0
1999-04-20,78.0,80.19,77.75,80.13,1032000,8.61398443301722,8.85583861132885,8.58637550855242,8.8492124694573,9344804.44281517,0.0,1.0
1999-04-21,79.63,79.88,78.5,79.0,803900,8.7939946205277,8.8216035449925,8.66920228194681,8.72442013087641,7279349.11974721,0.0,1.0
1999-04-22,79.0,79.75,78.5,78.88,388000,8.72442013087641,8.80724690427081,8.66920228194681,8.71116784713331,3513356.70912043,0.0,1.0
1999-04-23,79.5,79.63,78.69,79.0,236600,8.77963797980601,8.7939946205277,8.69018506454006,8.72442013087641,2142423.18911828,0.0,1.0
1999-04-26,77.69,79.25,77.5,79.25,307100,8.57974936668087,8.75202905534121,8.55876658408762,8.75202905534121,2780803.72518269,0.0,1.0
1999-04-27,76.88,77.25,76.13,77.13,545600,8.49029645141492,8.53115765962282,8.40746967802052,8.51790537587972,4940431.49612399,0.0,1.0
1999-04-28,76.06,76.88,75.5,76.88,509700,8.39973917917038,8.49029645141492,8.33789518836923,8.49029645141492,4615355.4500997,0.0,1.0
1999-04-29,74.44,76.13,74.38,76.13,526900,8.22083334863848,8.40746967802052,8.21420720676693,8.40746967802052,4771102.19081329,0.0,1.0
1999-04-30,73.13,74.63,72.5,74.5,622600,8.07616258444294,8.24181613123173,8.00658809479164,8.22745949051003,5637669.81210923,0.0,1.0
1999-05-03,74.5,74.94,73.25,73.38,642500,8.22745949051003,8.27605119756808,8.08941486818604,8.10377150890774,5817865.16909762,0.0,1.0
1999-05-04,73.75,74.38,73.44,74.25,752500,8.14463271711564,8.21420720676693,8.11039765077929,8.19985056604524,6813919.90621939,0.0,1.0
1999-05-05,74.13,74.94,73.88,73.88,721600,8.18659828230213,8.27605119756808,8.15898935783733,8.15898935783733,6534119.07551883,0.0,1.0
1999-05-06,74.44,75.25,73.88,73.88,774300,8.22083334863848,8.31028626390443,8.15898935783733,8.15898935783733,7011319.8450308,0.0,1.0
1999-05-07,75.13,75.88,74.69,74.69,396300,8.29703398016133,8.37986075355572,8.24844227310328,8.24844227310328,3588513.5665578,0.0,1.0
1999-05-10,75.5,76.31,74.81,76.0,437400,8.33789518836923,8.42734810363518,8.26169455684638,8.39311303729883,3960675.83651876,0.0,1.0
1999-05-11,77.38,77.75,75.25,75.25,604300,8.54551430034452,8.58637550855242,8.31028626390443,8.31028626390443,5471962.52402442,0.0,1.0
1999-05-12,77.75,77.88,76.81,77.13,302100,8.58637550855242,8.60073214927411,8.48256595256477,8.51790537587972,2735528.50985898,0.0,1.0
1999-05-13,78.06,78.81,77.25,77.25,271000,8.62061057488877,8.70343734828317,8.53115765962282,8.53115765962282,2453916.67054546,0.0,1.0
1999-05-14,78.0,78.81,77.75,77.88,199800,8.61398443301722,8.70343734828317,8.58637550855242,8.60073214927411,1809197.60433573,0.0,1.0
1999-05-17,78.06,78.56,77.44,78.5,248100,8.62061057488877,8.67582842381837,8.55214044221607,8.66920228194681,2246556.18436283,0.0,1.0
1999-05-18,78.13,78.81,77.63,78.0,338100,8.62834107373891,8.70343734828317,8.57312322480931,8.61398443301722,3061510.06018974,0.0,1.0
1999-05-19,79.38,79.81,78.38,79.13,317300,8.7663856960629,8.81387304614236,8.65594999820371,8.73877677159811,2873165.16444308,0.0,1.0
1999-05-20,77.5,79.19,77.5,79.13,300300,8.55876658408762,8.74540291346966,8.55876658408762,8.73877677159811,2719229.43234244,0.0,1.0
1999-05-21,77.69,78.13,77.25,77.5,224600,8.57974936668087,8.62834107373891,8.53115765962282,8.55876658408762,2033762.67234136,0.0,1.0
1999-05-24,77.63,79.44,77.63,77.69,243300,8.57312322480931,8.77301183793446,8.57312322480931,8.57974936668087,2203091.97765207,0.0,1.0
1999-05-25,78.56,79.88,78.44,79.25,424100,8.67582842381837,8.8216035449925,8.66257614007526,8.75202905534121,3840243.76375767,0.0,1.0
1999-05-26,78.81,81.0,78.44,78.44,664300,8.70343734828317,8.9452915265948,8.66257614007526,8.66257614007526,6015265.10790902,0.0,1.0
1999-05-27,78.63,79.63,78.13,78.69,541900,8.68355892266851,8.7939946205277,8.62834107373891,8.69018506454006,4906927.83678444,0.0,1.0
1999-05-28,80.38,80.75,78.13,78.13,635200,8.8768213939221,8.91768260213,8.62834107373891,8.62834107373891,5751763.354725,0.0,1.0
1999-06-01,80.13,80.75,79.88,80.75,547900,8.8492124694573,8.91768260213,8.8216035449925,8.91768260213,4961258.0951729,0.0,1.0
1999-06-02,81.06,81.5,79.81,80.0,411900,8.95191766846635,9.0005093755244,8.81387304614236,8.83485582873561,3729772.2383678,0.0,1.0
1999-06-03,80.5,81.0,80.22,80.69,170000,8.8900736776652,8.9452915265948,8.85915168226463,8.91105646025845,1539357.32100638,0.0,1.0
1999-06-04,80.5,80.69,79.88,80.63,199000,8.8900736776652,8.91105646025845,8.8216035449925,8.9044303183869,1801953.56988393,0.0,1.0
1999-06-07,80.56,80.75,79.81,80.5,177000,8.89669981953676,8.91768260213,8.81387304614236,8.8900736776652,1602742.62245958,0.0,1.0
1999-06-08,80.25,80.25,79.69,80.0,168800,8.86246475320041,8.86246475320041,8.80062076239926,8.83485582873561,1528491.26932868,0.0,1.0
1999-06-09,80.25,80.69,79.88,80.0,256400,8.86246475320041,8.91105646025845,8.8216035449925,8.83485582873561,2321713.0418002,0.0,1.0
1999-06-10,79.56,80.38,78.63,80.06,328200,8.78626412167756,8.8768213939221,8.68355892266851,8.84148197060716,2971865.13384878,0.0,1.0
1999-06-11,79.88,80.25,79.63,79.63,272700,8.8216035449925,8.86246475320041,8.7939946205277,8.7939946205277,2469310.24375552,0.0,1.0
1999-06-14,79.88,81.5,79.81,79.81,262600,8.8216035449925,9.0005093755244,8.81387304614236,8.81387304614236,2377854.30880161,0.0,1.0
1999-06-15,80.06,80.75,79.5,79.88,223300,8.84148197060716,8.91768260213,8.77963797980601,8.8216035449925,2021991.1163572,0.0,1.0
1999-06-16,80.44,80.94,79.69,80.0,245100,8.88344753579365,8.93866538472325,8.80062076239926,8.83485582873561,2219391.0551686,0.0,1.0
1999-06-17,80.31,80.63,79.69,80.0,158200,8.86909089507196,8.9044303183869,8.80062076239926,8.83485582873561,1432507.8128424,0.0,1.0
1999-06-18,79.56,80.13,79.44,79.88,389600,8.78626412167756,8.8492124694573,8.77301183793446,8.8216035449925,3527844.77802402,0.0,1.0
1999-06-21,79.63,79.69,79.0,79.69,170400,8.7939946205277,8.80062076239926,8.72442013087641,8.80062076239926,1542979.33823227,0.0,1.0
1999-06-22,79.69,80.5,79.25,79.44,297800,8.80062076239926,8.8900736776652,8.75202905534121,8.77301183793446,2696591.82468058,0.0,1.0
1999-06-23,79.56,79.81,78.75,79.75,124000,8.78626412167756,8.81387304614236,8.69681120641161,8.80724690427081,1122825.34002818,0.0,1.0
1999-06-24,80.06,80.25,79.75,79.75,247300,8.84148197060716,8.86246475320041,8.80724690427081,8.80724690427081,2239312.14991104,0.0,1.0
1999-06-25,80.0,80.94,79.69,79.88,212900,8.83485582873561,8.93866538472325,8.80062076239926,8.8216035449925,1927818.66848387,0.0,1.0
1999-06-28,79.75,80.94,79.44,80.63,254800,8.80724690427081,8.93866538472325,8.77301183793446,8.9044303183869,2307224.97289661,0.0,1.0
1999-06-29,79.25,80.88,79.19,80.38,458600,8.75202905534121,8.9320392428517,8.74540291346966,8.8768213939221,4152642.74949132,0.0,1.0
1999-06-30,80.38,80.5,79.19,79.75,328000,8.8768213939221,8.8900736776652,8.74540291346966,8.80724690427081,2970054.12523583,0.0,1.0
1999-07-01,80.44,80.63,79.81,80.38,358100,8.88344753579365,8.9044303183869,8.81387304614236,8.8768213939221,3242610.92148461,0.0,1.0
1999-07-02,81.13,81.63,80.5,80.5,232000,8.9596481673165,9.01486601624609,8.8900736776652,8.8900736776652,2100769.99102046,0.0,1.0
1999-07-06,81.44,81.88,80.19,81.0,406200,8.99388323365285,9.04247494071089,8.85583861132885,8.9452915265948,3678158.49289876,0.0,1.0
1999-07-07,82.13,82.5,80.94,81.0,539000,9.13082349899825,9.17195834247358,8.99852494836136,9.00519546351952,4848201.26080158,0.55,1.0
1999-07-08,82.0,83.25,81.94,82.25,647600,9.11637071615556,9.25533978195062,9.1097002009974,9.14416452931457,5825037.35898906,0.0,1.0
1999-07-09,82.38,82.88,81.81,82.0,677300,9.15861731215726,9.21420493847528,9.09524741815471,9.11637071615556,6092183.14274751,0.0,1.0
1999-07-12,82.25,82.63,81.25,82.63,394800,9.14416452931457,9.18641112531627,9.03298927667853,9.18641112531627,3551150.01440531,0.0,1.0
1999-07-13,82.25,82.69,81.81,82.0,237200,9.14416452931457,9.19308164047443,9.09524741815471,9.11637071615556,2133568.34705405,0.0,1.0
1999-07-14,83.19,83.44,82.06,82.31,354300,9.24866926679245,9.27646307995147,9.12304123131373,9.15083504447274,3186860.30928015,0.0,1.0
1999-07-15,83.69,84.0,83.31,83.31,222400,9.30425689311047,9.33872122142765,9.26201029710878,9.26201029710878,2000445.19555153,0.0,1.0
1999-07-16,84.13,84.5,83.44,83.75,333700,9.35317400427033,9.39430884774567,9.27646307995147,9.31092740826864,3001567.27408068,0.0,1.0
1999-07-19,84.19,84.63,83.75,84.31,303800,9.3598445194285,9.40876163058836,9.31092740826864,9.37318554974482,2732622.52881544,0.0,1.0
1999-07-20,84.63,85.38,84.31,84.44,339300,9.40876163058836,9.49214307006539,9.37318554974482,9.38763833258751,3051938.19627083,0.0,1.0
1999-07-21,84.88,85.56,84.63,84.63,215800,9.43655544374737,9.51215461553988,9.40876163058836,9.40876163058836,1941079.46582742,0.0,1.0
1999-07-22,84.25,84.75,84.13,84.75,237300,9.36651503458666,9.42210266090468,9.35317400427033,9.42210266090468,2134467.82780745,0.0,1.0
1999-07-23,84.25,84.56,84.0,84.0,434000,9.36651503458666,9.40097936290383,9.33872122142765,9.33872122142765,3903746.46973634,0.0,1.0
1999-07-26,84.13,84.44,84.0,84.13,329600,9.35317400427033,9.38763833258751,9.33872122142765,9.35317400427033,2964688.56319147,0.0,1.0
1999-07-27,85.06,85.63,84.19,84.38,830500,9.45656698922186,9.5199368832244,9.3598445194285,9.38096781742935,7470187.65694937,0.0,1.0
1999-07-28,84.63,85.63,84.25,84.81,367800,9.40876163058836,9.5199368832244,9.36651503458666,9.42877317606285,3308290.21098854,0.0,1.0
1999-07-29,84.13,84.44,83.63,84.44,491900,9.35317400427033,9.38763833258751,9.29758637795231,9.38763833258751,4424545.82595232,0.0,1.0
1999-07-30,82.81,84.19,82.63,84.19,559200,9.20642267079076,9.3598445194285,9.18641112531627,9.3598445194285,5029896.37298746,0.0,1.0
1999-08-02,83.13,83.5,82.5,82.69,230300,9.24199875163429,9.28313359510963,9.17195834247358,9.19308164047443,2071504.17506977,0.0,1.0
1999-08-03,83.13,83.63,82.81,83.38,208100,9.24199875163429,9.29758637795231,9.20642267079076,9.2697925647933,1871819.44781597,0.0,1.0
1999-08-04,82.19,83.25,82.0,83.13,327900,9.13749401415641,9.25533978195062,9.11637071615556,9.24199875163429,2949397.39038374,0.0,1.0
1999-08-05,82.25,82.75,80.63,81.25,552400,9.14416452931457,9.19975215563259,8.96406062004418,9.03298927667853,4968731.68175657,0.0,1.0
1999-08-06,82.0,82.31,81.31,82.31,248200,9.11637071615556,9.15083504447274,9.03965979183669,9.15083504447274,2232511.22992756,0.0,1.0
1999-08-09,82.25,82.81,81.75,82.0,266600,9.14416452931457,9.20642267079076,9.08857690299655,9.11637071615556,2398015.68855232,0.0,1.0
1999-08-10,82.81,82.94,82.06,82.19,355000,9.20642267079076,9.22087545363344,9.12304123131373,9.13749401415641,3193156.67455392,0.0,1.0
1999-08-11,82.5,82.94,82.38,82.81,208600,9.17195834247358,9.22087545363344,9.15861731215726,9.20642267079076,1876316.85158295,0.0,1.0
1999-08-12,82.19,82.94,82.13,82.38,293400,9.13749401415641,9.22087545363344,9.13082349899825,9.15861731215726,2639076.53046231,0.0,1.0
1999-08-13,83.31,83.56,82.0,82.19,345600,9.26201029710878,9.28980411026779,9.11637071615556,9.13749401415641,3108605.48373474,0.0,1.0
1999-08-16,82.94,83.38,82.56,83.25,169500,9.22087545363344,9.2697925647933,9.17862885763175,9.25533978195062,1524619.87700532,0.0,1.0
1999-08-17,83.75,83.75,83.0,83.06,225500,9.31092740826864,9.31092740826864,9.22754596879161,9.23421648394977,2028329.09890678,0.0,1.0
1999-08-18,82.94,83.63,82.88,83.56,250900,9.22087545363344,9.29758637795231,9.21420493847528,9.28980411026779,2256797.21026923,0.0,1.0
1999-08-19,82.94,83.13,82.38,82.69,210300,9.22087545363344,9.24199875163429,9.15861731215726,9.19308164047443,1891608.02439067,0.0,1.0
1999-08-20,83.13,83.31,82.88,83.19,106100,9.24199875163429,9.26201029710878,9.21420493847528,9.24866926679245,954349.079352593,0.0,1.0
1999-08-23,83.56,83.75,82.75,83.06,187500,9.28980411026779,9.31092740826864,9.19975215563259,9.23421648394977,1686526.41261651,0.0,1.0
1999-08-24,84.13,84.19,83.63,83.69,343000,9.35317400427033,9.3598445194285,9.29758637795231,9.30425689311047,3085218.98414646,0.0,1.0
1999-08-25,84.81,84.94,83.56,84.13,414800,9.42877317606285,9.44322595890553,9.28980411026779,9.35317400427033,3731046.16508441,0.0,1.0
1999-08-26,84.94,85.81,84.56,84.81,360600,9.44322595890553,9.53994842869889,9.40097936290383,9.42877317606285,3243527.59674406,0.0,1.0
1999-08-27,85.88,86.25,85.0,85.0,392400,9.54773069638341,9.58886553985875,9.44989647406369,9.44989647406369,3529562.47632382,0.0,1.0
1999-08-30,84.75,85.88,84.69,85.63,291700,9.42210266090468,9.54773069638341,9.41543214574652,9.5199368832244,2623785.35765459,0.0,1.0
1999-08-31,83.75,84.56,83.38,84.5,466300,9.31092740826864,9.40097936290383,9.2697925647933,9.39430884774567,4194278.75308307,0.0,1.0
1999-09-01,84.0,84.19,82.88,83.25,325800,9.33872122142765,9.3598445194285,9.21420493847528,9.25533978195062,2930508.29456244,0.0,1.0
1999-09-02,83.5,83.94,83.0,83.94,407600,9.28313359510963,9.33205070626949,9.22754596879161,9.33205070626949,3666283.55083993,0.0,1.0
1999-09-03,85.13,85.19,84.13,84.13,337300,9.46434925690638,9.47101977206454,9.35317400427033,9.35317400427033,3033948.58120292,0.0,1.0
1999-09-07,84.13,84.81,83.13,84.75,335900,9.35317400427033,9.42877317606285,9.24199875163429,9.42210266090468,3021355.85065538,0.0,1.0
1999-09-08,83.56,84.06,83.44,83.69,340100,9.28980411026779,9.34539173658581,9.27646307995147,9.30425689311047,3059134.04229799,0.0,1.0
1999-09-09,83.75,83.75,83.13,83.56,218900,9.31092740826864,9.31092740826864,9.24199875163429,9.28980411026779,1968963.36918268,0.0,1.0
1999-09-10,83.31,83.94,82.75,83.5,151800,9.26201029710878,9.33205070626949,9.19975215563259,9.28313359510963,1365411.78365432,0.0,1.0
1999-09-13,83.44,83.81,83.25,83.31,374200,9.27646307995147,9.3175979234268,9.25533978195062,9.26201029710878,3365856.97920584,0.0,1.0
1999-09-14,82.56,83.44,82.25,83.44,425800,9.17862885763175,9.27646307995147,9.14416452931457,9.27646307995147,3829989.04795791,0.0,1.0
1999-09-15,83.56,84.06,82.56,82.56,401100,9.28980411026779,9.34539173658581,9.17862885763175,9.17862885763175,3607817.30186923,0.0,1.0
1999-09-16,83.94,84.31,82.75,83.13,300800,9.33205070626949,9.37318554974482,9.19975215563259,9.24199875163429,2705638.10621357,0.0,1.0
1999-09-17,83.0,83.94,82.63,82.63,419700,9.22754596879161,9.33205070626949,9.18641112531627,9.18641112531627,3775120.72200078,0.0,1.0
1999-09-20,84.0,84.94,83.06,83.06,205600,9.33872122142765,9.44322595890553,9.23421648394977,9.23421648394977,1849332.42898109,0.0,1.0
1999-09-21,83.06,83.88,82.38,83.88,292100,9.23421648394977,9.32538019111132,9.15861731215726,9.32538019111132,2627383.28066817,0.0,1.0
1999-09-22,82.31,82.94,81.56,82.94,244600,9.15083504447274,9.22087545363344,9.0674536049957,9.22087545363344,2200129.92280532,0.0,1.0
1999-09-23,81.19,82.56,80.88,82.56,252000,9.02631876152037,9.17862885763175,8.99185443320319,9.17862885763175,2266691.49855658,0.0,1.0
1999-09-24,82.19,82.19,81.06,81.06,232300,9.13749401415641,9.13749401415641,9.01186597867768,9.01186597867768,2089493.79013768,0.0,1.0
1999-09-27,82.56,83.19,81.25,82.06,412500,9.17862885763175,9.24866926679245,9.03298927667853,9.12304123131373,3710358.10775631,0.0,1.0
1999-09-28,80.88,82.56,80.38,82.44,485700,8.99185443320319,9.17862885763175,8.93626680688517,9.16528782731542,4368778.0192418,0.0,1.0
1999-09-29,80.88,81.81,80.69,80.94,400400,8.99185443320319,9.09524741815471,8.97073113520235,8.99852494836136,3601520.93659546,0.0,1.0
1999-09-30,81.13,81.63,80.44,81.0,412900,9.0196482463622,9.07523587268023,8.94293732204333,9.00519546351952,3713956.03076989,0.0,1.0
1999-10-01,80.75,80.94,79.25,80.75,400900,8.97740165036051,8.99852494836136,8.81063877140644,8.97740165036051,3606018.34036244,0.0,1.0
1999-10-04,81.25,81.94,80.5,80.75,361300,9.03298927667853,9.1097002009974,8.9496078372015,8.97740165036051,3249823.96201783,0.0,1.0
1999-10-05,81.38,82.13,80.5,81.06,338500,9.04744205952121,9.13082349899825,8.9496078372015,9.01186597867768,3044742.35024367,0.0,1.0
1999-10-06,82.25,82.69,80.75,80.94,386900,9.2053109182644,9.25455513472684,9.03743290759696,9.05869745561484,3456974.48815775,0.55,1.0
1999-10-07,82.94,83.5,81.88,82.69,404300,9.28253480317142,9.34520926048726,9.16390100896643,9.25455513472684,3612444.52200098,0.0,1.0
1999-10-08,83.69,84.13,82.88,83.94,325300,9.36647380850513,9.41571802496758,9.27581968274472,9.39445347694971,2906574.82811506,0.0,1.0
1999-10-11,82.94,83.63,82.94,83.63,176500,9.28253480317142,9.35975868807844,9.28253480317142,9.35975868807844,1577037.98697297,0.0,1.0
1999-10-12,82.06,82.81,81.69,82.81,276000,9.18404637024652,9.26798537558024,9.14263646094855,9.26798537558024,2466076.39889258,0.0,1.0
1999-10-13,81.0,82.38,81.0,82.13,296500,9.06541257604153,9.21986034585557,9.06541257604153,9.191880677411,2649245.11692627,0.0,1.0
1999-10-14,81.31,81.75,80.75,81.0,635100,9.1001073649128,9.14935158137525,9.03743290759696,9.06541257604153,5674656.23527782,0.0,1.0
1999-10-15,80.31,82.0,79.88,82.0,560900,8.98818869113451,9.17733124981982,8.94006366140985,9.17733124981982,5011674.82659003,0.0,1.0
1999-10-18,81.13,81.13,79.88,80.31,434800,9.07996200363271,9.07996200363271,8.94006366140985,8.98818869113451,3884963.83419744,0.0,1.0
1999-10-19,82.25,82.25,81.31,81.69,488300,9.2053109182644,9.2053109182644,9.1001073649128,9.14263646094855,4362989.51296828,0.0,1.0
1999-10-20,84.5,85.19,82.56,82.63,1199700,9.45712793426555,9.53435181917257,9.24000570713567,9.24784001430015,10719390.7817081,0.0,1.0
1999-10-21,85.13,85.5,84.56,85.13,512800,9.52763669874587,9.56904660804384,9.46384305469225,9.52763669874587,4581898.46866708,0.0,1.0
1999-10-22,84.75,85.38,84.19,85.25,415000,9.48510760271012,9.55561636719045,9.42243314539428,9.54106693959927,3708049.65775515,0.0,1.0
1999-10-25,84.69,85.38,83.88,84.5,292800,9.47839248228343,9.55561636719045,9.38773835652301,9.45712793426555,2616185.39708604,0.0,1.0
1999-10-26,83.94,84.63,83.31,84.63,826100,9.39445347694971,9.47167736185673,9.32394471246938,9.47167736185673,7381252.58378681,0.0,1.0
1999-10-27,85.94,86.5,84.69,84.69,606100,9.61829082450629,9.68096528182213,9.47839248228343,9.47839248228343,5415539.51220577,0.0,1.0
1999-10-28,86.5,87.88,85.81,85.94,674100,9.68096528182213,9.83541305163617,9.60374139691511,9.61829082450629,6023123.55251264,0.0,1.0
1999-10-29,87.19,87.75,86.38,86.88,419200,9.75818916672915,9.82086362404499,9.66753504096874,9.72349437785788,3745576.90730351,0.0,1.0
1999-11-01,85.88,87.0,85.56,87.0,627000,9.61157570407959,9.73692461871128,9.57576172847054,9.73692461871128,5602282.25400597,0.0,1.0
1999-11-02,84.25,86.06,84.06,85.94,640100,9.42914826582098,9.63172106535968,9.4078837178031,9.61829082450629,5719331.5323592,0.0,1.0
1999-11-03,84.63,85.63,84.25,84.81,518900,9.47167736185673,9.58359603563502,9.42914826582098,9.49182272313682,4636402.33110637,0.0,1.0
1999-11-04,83.31,84.63,82.88,84.63,755900,9.32394471246938,9.47167736185673,9.27581968274472,9.47167736185673,6754011.41276413,0.0,1.0
1999-11-05,82.69,83.13,82.38,83.0,303700,9.25455513472684,9.30379935118929,9.21986034585557,9.28924992359811,2713577.54472347,0.0,1.0
1999-11-08,83.38,83.69,82.94,83.19,289700,9.33177901963386,9.36647380850513,9.28253480317142,9.31051447161599,2588486.71289558,0.0,1.0
1999-11-09,41.19,42.0,40.81,42.0,253550,9.21986034585557,9.4011685973764,9.13480215378407,9.4011685973764,1132742.15749858,0.0,2.0
1999-11-10,41.25,41.63,40.75,41.44,741700,9.23329058670897,9.31834877878047,9.12137191293068,9.27581968274472,3313566.7845265,0.0,1.0
1999-11-11,41.06,41.56,40.75,41.13,377600,9.19076149067322,9.30268016445151,9.12137191293068,9.20643010500218,1686939.21779318,0.0,1.0
1999-11-12,40.88,41.88,40.81,41.88,579100,9.15047076811303,9.37430811566962,9.13480215378407,9.37430811566962,2587146.45398314,0.0,1.0
1999-11-15,40.5,41.06,40.25,40.63,469000,9.06541257604153,9.19076149067322,9.00945323915239,9.09451143122389,2095271.43311707,0.0,1.0
1999-11-16,40.75,41.0,40.38,40.5,442600,9.12137191293068,9.17733124981982,9.03855209433474,9.06541257604153,1977328.6488222,0.0,1.0
1999-11-17,40.31,40.94,40.31,40.69,681200,9.02288348000578,9.16390100896643,9.02288348000578,9.10794167207728,3043281.2371841,0.0,1.0
1999-11-18,39.06,40.5,38.5,40.31,2040300,8.74308679556006,9.06541257604153,8.61773788092837,9.02288348000578,9115100.86351545,0.0,1.0
1999-11-19,39.19,39.69,38.88,39.25,653500,8.77218565074241,8.8841043245207,8.70279607299987,8.78561589159581,2919530.66426866,0.0,1.0
1999-11-22,38.71,39.0,38.5,38.81,1634800,8.66474372391525,8.72965655470666,8.61773788092837,8.68712745867091,7303517.5668652,0.0,1.0
1999-11-23,38.38,39.0,38.06,39.0,602300,8.59087739922158,8.72965655470666,8.51924944800348,8.72965655470666,2690793.14321196,0.0,1.0
1999-11-24,38.06,38.31,37.69,38.0,736400,8.51924944800348,8.57520878489262,8.43642962940754,8.50581920715008,3289888.87707336,0.0,1.0
1999-11-26,37.88,38.25,37.38,37.94,267100,8.47895872544329,8.56177854403923,8.367040051665,8.49238896629669,1193277.18504385,0.0,1.0
1999-11-29,38.0,38.06,37.31,37.38,1298800,8.50581920715008,8.51924944800348,8.35137143733604,8.367040051665,5802427.58493058,0.0,1.0
1999-11-30,37.69,38.06,37.44,37.5,877400,8.43642962940754,8.51924944800348,8.38047029251839,8.39390053337179,3919810.56592092,0.0,1.0
1999-12-01,37.69,38.19,37.19,37.44,913600,8.43642962940754,8.54834830318583,8.32451095562925,8.38047029251839,4081535.14135554,0.0,1.0
1999-12-02,37.75,38.06,37.38,37.56,897100,8.44985987026094,8.51924944800348,8.367040051665,8.40733077422519,4007820.90117125,0.0,1.0
1999-12-03,37.94,38.56,37.75,37.75,1210800,8.49238896629669,8.63116812178177,8.44985987026094,8.44985987026094,5409284.97061437,0.0,1.0
1999-12-06,37.38,37.94,36.69,36.75,1133300,8.367040051665,8.49238896629669,8.21259228185096,8.22602252270435,5063051.41823362,0.0,1.0
1999-12-07,37.0,37.5,37.0,37.06,1708900,8.2819818595935,8.39390053337179,8.2819818595935,8.29541210044689,7634561.51823827,0.0,1.0
1999-12-08,35.88,37.13,35.63,37.06,1323100,8.03128403033013,8.31108071477585,7.97532469344098,8.29541210044689,5910988.55683835,0.0,1.0
1999-12-09,35.31,36.13,35.13,35.88,955800,7.90369674222288,8.08724336721927,7.86340601966269,8.03128403033013,4270064.895039,0.0,1.0
1999-12-10,34.81,35.25,34.69,35.06,913100,7.79177806844459,7.89026650136948,7.7649175867378,7.84773740533373,4079301.37650147,0.0,1.0
1999-12-13,34.13,35.19,33.94,35.19,1171600,7.63956867210611,7.87683626051609,7.59703957607036,7.87683626051609,5234157.80605534,0.0,1.0
1999-12-14,33.63,34.19,33.19,33.63,1303900,7.52764999832782,7.65299891295951,7.42916156540293,7.52764999832782,5825211.98644209,0.0,1.0
1999-12-15,34.69,34.81,33.13,33.88,1976900,7.7649175867378,7.79177806844459,7.41573132454953,7.58360933521697,8831859.48001945,0.0,1.0
1999-12-16,32.75,33.63,32.5,33.19,2147500,7.33067313247803,7.52764999832782,7.27471379558888,7.42916156540293,9594020.04822792,0.0,1.0
1999-12-17,33.69,34.62,32.75,32.75,3388800,7.54108023918122,7.74924897240884,7.33067313247803,7.33067313247803,15139564.6749405,0.0,1.0
1999-12-20,33.88,34.81,33.69,34.56,1571800,7.58360933521697,7.79177806844459,7.54108023918122,7.73581873155544,7022063.19525245,0.0,1.0
1999-12-21,33.69,34.25,33.56,33.81,1641900,7.54108023918122,7.6664291538129,7.51198138399886,7.56794072088801,7335237.02779298,0.0,1.0
1999-12-22,33.06,33.69,33.0,33.13,1535600,7.40006271022057,7.54108023918122,7.38663246936717,7.41573132454953,6860338.61981783,0.0,1.0
1999-12-23,33.88,34.13,33.56,33.63,1182600,7.58360933521697,7.63956867210611,7.51198138399886,7.52764999832782,5283300.63284486,0.0,1.0
1999-12-27,34.44,34.63,33.88,33.94,1206000,7.70895824984865,7.7514873458844,7.58360933521697,7.59703957607036,5387840.82801531,0.0,1.0
1999-12-28,34.19,34.75,34.19,34.31,951800,7.65299891295951,7.77834782759119,7.65299891295951,7.6798593946663,4252194.77620644,0.0,1.0
1999-12-29,34.63,35.13,34.63,35.0,898400,7.7514873458844,7.86340601966269,7.7514873458844,7.83430716448034,4013628.68979184,0.0,1.0
1999-12-30,35.31,35.75,34.63,34.63,901000,7.90369674222288,8.00218517514777,7.7514873458844,7.7514873458844,4025244.26703299,0.0,1.0
1999-12-31,35.75,36.31,35.19,35.19,764500,8.00218517514777,8.12753408977946,7.87683626051609,7.87683626051609,3415426.46187206,0.0,1.0
2000-01-03,34.44,35.5,34.06,35.38,1039100,7.70895824984865,7.94622583825863,7.62390005777715,7.91936535655184,4642210.11972695,0.0,1.0
2000-01-04,33.81,34.44,33.56,34.06,773400,7.56794072088801,7.70895824984865,7.51198138399886,7.62390005777715,3455187.47627449,0.0,1.0
2000-01-05,34.0,34.19,33.19,33.19,1009400,7.61046981692376,7.65299891295951,7.42916156540293,7.42916156540293,4509524.48739523,0.0,1.0
2000-01-06,33.56,34.0,32.94,33.56,1646300,7.57353665457692,7.67283212918997,7.43362030398581,7.57353665457692,7295115.94383198,0.275,1.0
2000-01-07,33.63,34.56,33.5,34.44,2264500,7.58933366190172,7.79920818778839,7.55999636258423,7.77212760380301,10034495.5687345,0.0,1.0
2000-01-10,32.94,33.81,32.88,33.63,733100,7.43362030398581,7.62995453787979,7.42008001199312,7.58933366190172,3248526.69527013,0.0,1.0
2000-01-11,33.38,33.56,32.94,33.0,926200,7.53291577859885,7.57353665457692,7.43362030398581,7.4471605959785,4104195.09638412,0.0,1.0
2000-01-12,33.31,33.94,33.19,33.25,1093400,7.51711877127405,7.65929183719728,7.49003818728867,7.50357847928136,4845094.92375988,0.0,1.0
2000-01-13,33.44,33.88,32.88,33.0,688800,7.54645607059154,7.64575154520459,7.42008001199312,7.4471605959785,3052223.69076807,0.0,1.0
2000-01-14,32.69,33.38,32.44,32.94,757500,7.37720242068294,7.53291577859885,7.32078453738007,7.43362030398581,3356648.44041349,0.0,1.0
2000-01-18,33.0,33.25,31.81,32.0,941600,7.4471605959785,7.50357847928136,7.17861147145685,7.22148906276703,4172435.8699582,0.0,1.0
2000-01-19,32.69,33.31,32.31,32.88,1287700,7.37720242068294,7.51711877127405,7.29144723806258,7.42008001199312,5706080.78774977,0.0,1.0
2000-01-20,32.13,32.69,31.81,32.38,968300,7.25082636208452,7.37720242068294,7.17861147145685,7.30724424538739,4290749.41894704,0.0,1.0
2000-01-21,31.5,32.25,31.31,32.13,1143600,7.10865329616129,7.27790694606989,7.06577570485111,7.25082636208452,5067542.12073514,0.0,1.0
2000-01-24,31.19,32.0,31.0,31.5,981400,7.03869512086574,7.22148906276703,6.99581752955556,7.10865329616129,4348798.38867564,0.0,1.0
2000-01-25,30.19,31.31,30.19,30.75,578600,6.81302358765427,7.06577570485111,6.81302358765427,6.93939964625269,2563903.34999768,0.0,1.0
2000-01-26,31.0,31.56,30.56,31.44,693800,6.99581752955556,7.12219358815398,6.89652205494251,7.0951130041686,3074379.78608433,0.0,1.0
2000-01-27,30.38,31.56,30.31,31.25,660400,6.85590117896445,7.12219358815398,6.84010417163964,7.05223541285842,2926377.0693717,0.0,1.0
2000-01-28,30.25,30.94,30.0,30.88,743000,6.82656387964695,6.98227723756287,6.77014599634409,6.96873694557018,3292395.76399633,0.0,1.0
2000-01-31,31.19,31.31,30.06,30.13,671500,7.03869512086574,7.06577570485111,6.78368628833678,6.79948329566158,2975563.6009738,0.0,1.0
2000-02-01,30.25,31.63,30.0,31.56,1628000,6.82656387964695,7.13799059547878,6.77014599634409,7.12219358815398,7214024.63497447,0.0,1.0
2000-02-02,30.13,30.81,29.5,30.25,1287400,6.79948329566158,6.95293993824538,6.65731022973835,6.82656387964695,5704751.42203079,0.0,1.0
2000-02-03,30.63,30.69,29.38,30.13,996900,6.91231906226731,6.92585935426,6.63022964575298,6.79948329566158,4417482.28415605,0.0,1.0
2000-02-04,30.38,30.56,30.0,30.5,717500,6.85590117896445,6.89652205494251,6.77014599634409,6.88298176294982,3179399.6778834,0.0,1.0
2000-02-07,30.56,31.13,29.5,30.88,1205200,6.89652205494251,7.02515482887305,6.65731022973835,6.96873694557018,5340505.21503147,0.0,1.0
2000-02-08,30.81,31.0,30.56,30.94,1179200,6.95293993824538,6.99581752955556,6.89652205494251,6.98227723756287,5225293.51938691,0.0,1.0
2000-02-09,30.5,30.94,30.44,30.81,1513400,6.88298176294982,6.98227723756287,6.86944147095713,6.95293993824538,6706206.93032578,0.0,1.0
2000-02-10,30.06,30.5,29.75,30.38,1892000,6.78368628833678,6.88298176294982,6.71372811304122,6.85590117896445,8383866.46767302,0.0,1.0
2000-02-11,30.44,30.69,30.13,30.44,913700,6.86944147095713,6.92585935426,6.79948329566158,6.86944147095713,4048804.85809347,0.0,1.0
2000-02-14,31.0,31.0,30.5,30.5,1206600,6.99581752955556,6.99581752955556,6.88298176294982,6.88298176294982,5346708.92172002,0.0,1.0
2000-02-15,32.44,32.44,31.25,31.25,1401400,7.32078453738007,7.32078453738007,7.05223541285842,7.05223541285842,6209910.39524154,0.0,1.0
2000-02-16,32.06,32.25,31.56,32.06,866800,7.23502935475971,7.27790694606989,7.12219358815398,7.23502935475971,3840980.68402695,0.0,1.0
2000-02-17,32.38,32.56,31.75,32.13,981600,7.30724424538739,7.34786512136545,7.16507117946416,7.25082636208452,4349684.63248829,0.0,1.0
2000-02-18,32.06,32.38,31.69,32.13,714100,7.23502935475971,7.30724424538739,7.15153088747147,7.25082636208452,3164333.53306835,0.0,1.0
2000-02-22,33.44,33.56,32.06,32.06,1170100,7.54645607059154,7.57353665457692,7.23502935475971,7.23502935475971,5184969.42591132,0.0,1.0
2000-02-23,33.44,33.81,32.88,33.19,1564900,7.54645607059154,7.62995453787979,7.42008001199312,7.49003818728867,6934414.71208326,0.0,1.0
2000-02-24,33.13,33.38,32.63,33.38,1523400,7.47649789529599,7.53291577859885,7.36366212869025,7.53291577859885,6750519.12095829,0.0,1.0
2000-02-25,33.0,33.13,32.69,32.94,1681700,7.4471605959785,7.47649789529599,7.37720242068294,7.43362030398581,7451981.0986711,0.0,1.0
2000-02-28,32.94,33.13,32.81,32.94,1030800,7.43362030398581,7.47649789529599,7.40428300466832,7.43362030398581,4567700.61040029,0.0,1.0
2000-02-29,32.94,33.19,32.75,32.94,1217100,7.43362030398581,7.49003818728867,7.39074271267563,7.43362030398581,5393236.72188416,0.0,1.0
2000-03-01,33.19,33.81,32.94,33.06,1431500,7.49003818728867,7.62995453787979,7.43362030398581,7.46070088797118,6343290.08904543,0.0,1.0
2000-03-02,32.19,32.88,31.5,32.81,1595000,7.2643666540772,7.42008001199312,7.10865329616129,7.40428300466832,7067794.40588715,0.0,1.0
2000-03-03,32.38,32.75,31.88,32.19,908000,7.30724424538739,7.39074271267563,7.19440847878165,7.2643666540772,4023546.90943293,0.0,1.0
2000-03-06,31.75,32.75,31.56,32.75,1314100,7.16507117946416,7.39074271267563,7.12219358815398,7.39074271267563,5823064.97101962,0.0,1.0
2000-03-07,31.0,32.0,30.5,32.0,2457500,6.99581752955556,7.22148906276703,6.88298176294982,7.22148906276703,10889720.8479421,0.0,1.0
2000-03-08,31.38,31.69,30.31,30.75,1846200,7.08157271217592,7.15153088747147,6.84010417163964,6.93939964625269,8180916.63457607,0.0,1.0
2000-03-09,31.56,31.88,31.06,31.25,1424800,7.12219358815398,7.19440847878165,7.00935782154825,7.05223541285842,6313600.92132163,0.0,1.0
2000-03-10,31.38,31.63,30.88,31.31,1221000,7.08157271217592,7.13799059547878,6.96873694557018,7.06577570485111,5410518.47623085,0.0,1.0
2000-03-13,31.0,31.44,30.44,30.63,1207600,6.99581752955556,7.0951130041686,6.86944147095713,6.91231906226731,5351140.14078327,0.0,1.0
2000-03-14,30.63,31.25,30.56,30.69,741300,6.91231906226731,7.05223541285842,6.89652205494251,6.92585935426,3284862.6915888,0.0,1.0
2000-03-15,32.75,32.94,30.38,30.63,1229300,7.39074271267563,7.43362030398581,6.85590117896445,6.91231906226731,5447297.59445584,0.0,1.0
2000-03-16,35.19,35.69,32.88,33.0,1689500,7.94138125371161,8.05421702031735,7.42008001199312,7.4471605959785,7486544.60736448,0.0,1.0
2000-03-17,34.5,35.5,34.5,35.13,1398400,7.7856678957957,8.01133942900717,7.7856678957957,7.92784096171893,6196616.73805178,0.0,1.0
2000-03-20,34.81,35.44,34.5,34.56,1132400,7.85562607109126,7.99779913701448,7.7856678957957,7.79920818778839,5017912.46722671,0.0,1.0
2000-03-21,34.75,35.06,34.13,35.06,1406600,7.84208577909857,7.91204395439412,7.70216942850746,7.91204395439412,6232952.73437044,0.0,1.0
2000-03-22,34.69,35.19,34.31,34.5,1115600,7.82854548710588,7.94138125371161,7.74279030448552,7.7856678957957,4943467.98696407,0.0,1.0
2000-03-23,34.94,35.06,34.25,35.06,1401800,7.88496337040875,7.91204395439412,7.72925001249283,7.91204395439412,6211682.88286683,0.0,1.0
2000-03-24,34.25,35.38,34.25,35.19,555000,7.72925001249283,7.98425884502179,7.72925001249283,7.94138125371161,2459326.58010493,0.0,1.0
2000-03-27,34.13,34.5,34.0,34.0,777900,7.70216942850746,7.7856678957957,7.67283212918997,7.67283212918997,3447045.30930383,0.0,1.0
2000-03-28,34.31,34.75,34.13,34.13,803200,7.74279030448552,7.84208577909857,7.70216942850746,7.70216942850746,3559155.15160411,0.0,1.0
2000-03-29,34.81,35.25,34.0,34.0,1517000,7.85562607109126,7.9549215457043,7.67283212918997,7.67283212918997,6722159.31895348,0.0,1.0
2000-03-30,35.88,35.88,34.63,34.63,1740700,8.09709461162753,8.09709461162753,7.81500519511319,7.81500519511319,7713423.02340298,0.0,1.0
2000-03-31,36.19,36.69,35.69,36.0,992000,8.16705278692308,8.27988855352882,8.05421702031735,8.1241751956129,4395769.31074611,0.0,1.0
2000-04-03,35.81,36.38,35.56,36.06,847400,8.08129760430273,8.20993037823326,8.02487972099986,8.13771548760559,3755015.03419985,0.0,1.0
2000-04-04,37.0,37.75,35.81,35.81,1694800,8.34984672882437,8.51910037873298,8.08129760430273,8.08129760430273,7510030.06839971,0.0,1.0
2000-04-05,36.5,37.44,36.31,36.88,606800,8.23701096221864,8.44914220343742,8.19413337090846,8.322766144839,2688863.72758139,0.0,1.0
2000-04-06,36.06,36.56,35.81,36.31,542700,8.19977515923875,8.3134714315521,8.14292702308207,8.25662329539542,2386621.78169003,0.275,1.0
2000-04-07,35.38,36.0,35.19,35.81,585500,8.04514822889259,8.18613160656114,8.00194364541352,8.14292702308207,2574842.55238532,0.0,1.0
2000-04-10,35.06,35.81,34.94,35.13,948800,7.97238261461205,8.14292702308207,7.94509550925684,7.98830009273592,4172520.26251612,0.0,1.0
2000-04-11,35.63,35.88,35.06,35.19,1083000,8.10199636504927,8.15884450120594,7.97238261461205,8.00194364541352,4762689.12764013,0.0,1.0
2000-04-12,36.5,36.94,35.75,35.88,1330000,8.29982787887449,8.39988059851024,8.12928347040447,8.15884450120594,5848916.47254051,0.0,1.0
2000-04-13,37.06,37.5,36.13,36.25,1085100,8.42716770386544,8.52722042350119,8.21569263736262,8.24297974271782,4771924.25891257,0.0,1.0
2000-04-14,36.19,37.19,36.06,36.31,1035000,8.22933619004022,8.45672873466692,8.19977515923875,8.25662329539542,4551600.41284167,0.0,1.0
2000-04-17,36.69,36.81,35.94,36.25,936200,8.34303246235357,8.37031956770877,8.17248805388354,8.24297974271782,4117109.47488152,0.0,1.0
2000-04-18,36.13,36.69,35.94,36.69,639600,8.21569263736262,8.34303246235357,8.17248805388354,8.34303246235357,2812757.12468941,0.0,1.0
2000-04-19,36.06,36.44,35.81,36.0,834200,8.19977515923875,8.28618432619689,8.14292702308207,8.18613160656114,3668545.95593481,0.0,1.0
2000-04-20,36.19,36.31,35.88,36.31,531500,8.22933619004022,8.25662329539542,8.15884450120594,8.25662329539542,2337367.74823705,0.0,1.0
2000-04-24,36.81,37.0,36.06,36.06,991900,8.37031956770877,8.41352415118784,8.19977515923875,8.19977515923875,4362060.3376789,0.0,1.0
2000-04-25,38.0,38.44,36.56,37.06,1658800,8.64091669581454,8.74096941545029,8.3134714315521,8.42716770386544,7294874.16890993,0.0,1.0
2000-04-26,37.75,38.0,37.38,37.75,926100,8.58406855965787,8.64091669581454,8.49993331814599,8.58406855965787,4072692.89114268,0.0,1.0
2000-04-27,37.13,37.63,37.0,37.25,1095300,8.44308518198931,8.55678145430266,8.41352415118784,8.47037228734452,4816780.61080724,0.0,1.0
2000-04-28,36.38,36.94,36.31,36.75,1026000,8.27254077351929,8.39988059851024,8.25662329539542,8.35667601503117,4512021.27881697,0.0,1.0
2000-05-01,36.44,36.88,36.0,36.44,1084700,8.28618432619689,8.38623704583264,8.18613160656114,8.28618432619689,4770165.18628924,0.0,1.0
2000-05-02,36.25,36.75,36.06,36.69,921500,8.24297974271782,8.35667601503117,8.19977515923875,8.34303246235357,4052463.5559745,0.0,1.0
2000-05-03,37.88,38.19,37.25,38.0,2258100,8.61362959045934,8.68412127929361,8.47037228734452,8.64091669581454,9930404.72679979,0.0,1.0
2000-05-04,38.06,38.56,37.5,37.63,1136100,8.65456024849214,8.76825652080549,8.52722042350119,8.55678145430266,4996206.01838592,0.0,1.0
2000-05-05,38.06,38.38,37.94,37.94,559800,8.65456024849214,8.72732586277269,8.62727314313694,8.62727314313694,2461822.13633698,0.0,1.0
2000-05-08,38.19,38.56,38.0,38.13,866700,8.68412127929361,8.76825652080549,8.64091669581454,8.67047772661601,3811470.6065796,0.0,1.0
2000-05-09,38.25,38.75,37.81,37.81,476300,8.69776483197122,8.81146110428457,8.59771211233547,8.59771211233547,2094615.72621883,0.0,1.0
2000-05-10,38.25,38.63,38.13,38.13,314700,8.69776483197122,8.78417399892936,8.67047772661601,8.67047772661601,1383950.38639737,0.0,1.0
2000-05-11,38.44,38.81,38.13,38.25,456000,8.74096941545029,8.82510465696217,8.67047772661601,8.69776483197122,2005342.79058532,0.0,1.0
2000-05-12,38.44,38.69,38.06,38.5,525100,8.74096941545029,8.79781755160696,8.65456024849214,8.75461296812789,2309222.58626393,0.0,1.0
2000-05-15,38.5,38.88,38.0,38.0,916000,8.75461296812789,8.84102213508604,8.64091669581454,8.64091669581454,4028276.30740384,0.0,1.0
2000-05-16,38.69,39.06,38.31,38.75,886200,8.79781755160696,8.88195279311884,8.71140838464882,8.81146110428457,3897225.39696647,0.0,1.0
2000-05-17,39.06,39.44,38.56,38.75,811900,8.88195279311884,8.96836196007699,8.76825652080549,8.81146110428457,3570477.65718469,0.0,1.0
2000-05-18,38.88,39.19,38.69,38.69,508800,8.84102213508604,8.91151382392031,8.79781755160696,8.79781755160696,2237540.37686362,0.0,1.0
2000-05-19,39.81,39.88,38.5,38.5,1091500,9.05249720158887,9.06841467971273,8.75461296812789,8.75461296812789,4800069.42088569,0.0,1.0
2000-05-22,39.63,39.88,38.56,39.0,1244300,9.01156654355606,9.06841467971273,8.76825652080549,8.86830924044124,5472035.1629941,0.0,1.0
2000-05-23,39.63,39.69,39.0,39.0,897500,9.01156654355606,9.02521009623366,8.86830924044124,8.86830924044124,3946919.19857527,0.0,1.0
2000-05-24,40.06,40.25,39.69,39.75,1308100,9.10934533774554,9.15254992122461,9.02521009623366,9.03885364891126,5752607.24641372,0.0,1.0
2000-05-25,39.81,40.25,39.63,39.75,1181000,9.05249720158887,9.15254992122461,9.01156654355606,9.03885364891126,5193661.92035364,0.0,1.0
2000-05-26,41.0,41.38,39.5,39.5,1268100,9.32309432969464,9.40950349665278,8.98200551275459,8.98200551275459,5576699.98408167,0.0,1.0
2000-05-30,40.63,41.75,40.38,40.88,958000,9.23895908818276,9.49363873816466,9.18211095202608,9.29580722433943,4212978.93285249,0.0,1.0
2000-05-31,39.5,40.63,39.31,40.63,828100,8.98200551275459,9.23895908818276,8.93880092927552,9.23895908818276,3641720.09842917,0.0,1.0
2000-06-01,39.63,40.5,39.38,40.0,893500,9.01156654355606,9.20939805738129,8.95471840739939,9.09570178506794,3929328.47234207,0.0,1.0
2000-06-02,39.56,40.06,39.5,39.75,735300,8.99564906543219,9.10934533774554,8.98200551275459,9.03885364891126,3233615.24981883,0.0,1.0
2000-06-05,38.75,39.56,38.56,39.31,558300,8.81146110428457,8.99564906543219,8.76825652080549,8.93880092927552,2455225.61399952,0.0,1.0
2000-06-06,39.75,39.88,38.0,38.5,1154000,9.03885364891126,9.06841467971273,8.64091669581454,8.75461296812789,5074924.51827951,0.0,1.0
2000-06-07,40.0,40.44,39.69,39.75,725800,9.09570178506794,9.19575450470369,9.02521009623366,9.03885364891126,3191837.27501496,0.0,1.0
2000-06-08,39.44,39.44,38.75,39.31,789900,8.96836196007699,8.96836196007699,8.81146110428457,8.93880092927552,3473728.66290207,0.0,1.0
2000-06-09,38.94,39.56,38.88,39.19,705600,8.85466568776364,8.99564906543219,8.84102213508604,8.91151382392031,3103004.10753728,0.0,1.0
2000-06-12,39.63,39.94,38.75,38.75,637200,9.01156654355606,9.08205823239034,8.81146110428457,8.81146110428457,2802202.68894948,0.0,1.0
2000-06-13,40.0,40.75,39.31,39.31,874700,9.09570178506794,9.26624619353796,8.93880092927552,8.93880092927552,3846652.059046,0.0,1.0
2000-06-14,40.25,40.56,39.88,40.38,690200,9.15254992122461,9.22304161005889,9.06841467971273,9.18211095202608,3035279.81153945,0.0,1.0
2000-06-15,40.0,40.19,39.56,40.0,878100,9.09570178506794,9.13890636854701,8.99564906543219,9.09570178506794,3861604.17634423,0.0,1.0
2000-06-16,38.69,39.63,38.5,39.56,1527400,8.79781755160696,9.01156654355606,8.75461296812789,8.99564906543219,6717018.81214916,0.0,1.0
2000-06-19,38.63,39.06,38.56,39.0,953700,8.78417399892936,8.88195279311884,8.76825652080549,8.86830924044124,4194068.90215179,0.0,1.0
2000-06-20,38.19,38.56,38.19,38.38,802700,8.68412127929361,8.76825652080549,8.68412127929361,8.72732586277269,3530018.98684832,0.0,1.0
2000-06-21,37.81,38.56,37.69,38.06,674300,8.59771211233547,8.76825652080549,8.57042500698027,8.65456024849214,2965356.67476246,0.0,1.0
2000-06-22,37.94,38.06,37.06,37.88,1044400,8.62727314313694,8.65456024849214,8.42716770386544,8.61362959045934,4592938.61948971,0.0,1.0
2000-06-23,37.88,38.38,37.69,38.19,594100,8.61362959045934,8.72732586277269,8.57042500698027,8.68412127929361,2612662.6137867,0.0,1.0
2000-06-26,38.31,38.5,37.88,38.25,800400,8.71140838464882,8.75461296812789,8.61362959045934,8.69776483197122,3519904.31926423,0.0,1.0
2000-06-27,38.63,39.0,38.38,38.75,808100,8.78417399892936,8.86830924044124,8.72732586277269,8.81146110428457,3553766.46726315,0.0,1.0
2000-06-28,38.66,39.19,38.06,38.31,960800,8.79099577526816,8.91151382392031,8.65456024849214,8.71140838464882,4225292.44121573,0.0,1.0
2000-06-29,38.63,38.94,38.38,38.63,537000,8.78417399892936,8.85466568776364,8.72732586277269,8.78417399892936,2361554.99680771,0.0,1.0
2000-06-30,38.25,38.88,38.19,38.38,946500,8.69776483197122,8.84102213508604,8.68412127929361,8.72732586277269,4162405.59493202,0.0,1.0
2000-07-03,38.19,38.5,37.75,38.44,286400,8.68412127929361,8.75461296812789,8.58406855965787,8.74096941545029,1259495.99829745,0.0,1.0
2000-07-05,38.69,39.0,38.19,38.25,1267000,8.79781755160696,8.86830924044124,8.68412127929361,8.69776483197122,5571862.53436754,0.0,1.0
2000-07-06,38.25,38.69,38.0,38.31,537000,8.76029778174356,8.86106983465773,8.70304093349687,8.77403942532276,2344697.6931316,0.275,1.0
2000-07-07,37.94,38.25,37.81,38.25,485400,8.68929928991766,8.76029778174356,8.65952572882938,8.76029778174356,2119397.13267426,0.0,1.0
2000-07-10,37.0,37.94,36.81,37.94,1155800,8.47401354051011,8.68929928991766,8.43049833584262,8.68929928991766,5046557.90264712,0.0,1.0
2000-07-11,36.81,37.13,36.19,37.06,1482800,8.43049833584262,8.50378710159839,8.28850135219083,8.48775518408931,6474334.71019654,0.0,1.0
2000-07-12,36.75,37.13,36.31,36.56,962600,8.41675669226342,8.50378710159839,8.31598463934924,8.37324148759594,4202990.68791151,0.0,1.0
2000-07-13,37.0,37.44,36.63,36.63,1896800,8.47401354051011,8.57478559342428,8.38927340510501,8.38927340510501,8281978.74177285,0.0,1.0
2000-07-14,36.31,37.44,36.19,37.13,1491600,8.31598463934924,8.57478559342428,8.28850135219083,8.50378710159839,6512758.06159236,0.0,1.0
2000-07-17,35.0,35.81,33.31,35.44,4629200,8.01595875453659,8.20147094285586,7.62890246038897,8.11673080745076,20212429.3501765,0.0,1.0
2000-07-18,34.88,35.31,33.63,33.63,3241900,7.98847546737818,8.08695724636249,7.70219122614473,7.70219122614473,14155075.3284233,0.0,1.0
2000-07-19,35.0,35.31,34.75,34.88,2429000,8.01595875453659,8.08695724636249,7.9587019062899,7.98847546737818,10605718.243234,0.0,1.0
2000-07-20,35.25,35.38,34.88,35.13,1517400,8.07321560278328,8.10298916387156,7.98847546737818,8.04573231562487,6625408.34182103,0.0,1.0
2000-07-21,35.31,35.5,35.0,35.25,1650300,8.08695724636249,8.13047245102997,8.01595875453659,8.07321560278328,7205688.27369661,0.0,1.0
2000-07-24,34.88,35.25,34.81,34.94,1727300,7.98847546737818,8.07321560278328,7.97244354986911,8.00221711095738,7541892.59841008,0.0,1.0
2000-07-25,35.0,35.19,34.69,34.94,1571900,8.01595875453659,8.05947395920407,7.94496026271069,8.00221711095738,6863371.14307926,0.0,1.0
2000-07-26,34.65,34.94,34.44,34.75,1965000,7.93579916699122,8.00221711095738,7.887703414464,7.9587019062899,8579759.7150905,0.0,1.0
2000-07-27,34.75,35.19,34.63,35.0,901100,7.9587019062899,8.05947395920407,7.93121861913149,8.01595875453659,3934463.85713386,0.0,1.0
2000-07-28,34.81,34.94,34.25,34.25,751800,7.97244354986911,8.00221711095738,7.84418820979652,7.84418820979652,3282576.77038424,0.0,1.0
2000-07-31,34.38,34.88,34.31,34.81,945300,7.8739617708848,7.98847546737818,7.85792985337573,7.97244354986911,4127453.87209926,0.0,1.0
2000-08-01,34.63,34.94,34.5,34.5,1207700,7.93121861913149,8.00221711095738,7.90144505804321,7.90144505804321,5273168.35008386,0.0,1.0
2000-08-02,34.88,35.13,34.69,34.75,1219300,7.98847546737818,8.04573231562487,7.94496026271069,7.9587019062899,5323817.31328745,0.0,1.0
2000-08-03,35.19,35.25,34.94,34.94,854200,8.05947395920407,8.07321560278328,8.00221711095738,8.00221711095738,3729684.85935384,0.0,1.0
2000-08-04,34.75,34.94,34.5,34.94,1779900,7.9587019062899,8.00221711095738,7.90144505804321,8.00221711095738,7771559.44879876,0.0,1.0
2000-08-07,34.75,34.84,34.31,34.31,583800,7.9587019062899,7.97931437165871,7.85792985337573,7.85792985337573,2549040.06191849,0.0,1.0
2000-08-08,34.56,34.75,34.13,34.13,655800,7.91518670162242,7.9587019062899,7.81670492263811,7.81670492263811,2863412.93697524,0.0,1.0
2000-08-09,34.25,34.69,34.13,34.63,966000,7.84418820979652,7.94496026271069,7.81670492263811,7.93121861913149,4217836.07367808,0.0,1.0
2000-08-10,34.81,35.19,34.44,34.5,1112300,7.97244354986911,8.05947395920407,7.887703414464,7.90144505804321,4856624.29063366,0.0,1.0
2000-08-11,34.81,35.25,34.69,34.88,784500,7.97244354986911,8.07321560278328,7.94496026271069,7.98847546737818,3425354.45113918,0.0,1.0
2000-08-14,34.75,34.88,34.5,34.69,342400,7.9587019062899,7.98847546737818,7.90144505804321,7.94496026271069,1495017.6724921,0.0,1.0
2000-08-15,34.5,35.0,34.44,35.0,706000,7.90144505804321,8.01595875453659,7.887703414464,8.01595875453659,3082600.6915287,0.0,1.0
2000-08-16,34.0,34.63,33.94,34.63,1038000,7.78693136154983,7.93121861913149,7.77318971797062,7.93121861913149,4532208.94873483,0.0,1.0
2000-08-17,33.44,34.0,33.13,33.75,1555600,7.65867602147724,7.78693136154983,7.58767752965135,7.72967451330314,6792200.61719836,0.0,1.0
2000-08-18,33.19,33.44,32.94,32.94,1174200,7.60141917323055,7.65867602147724,7.54416232498386,7.54416232498386,5126897.63738385,0.0,1.0
2000-08-21,32.94,33.34,32.94,33.13,335200,7.54416232498386,7.63577328217857,7.54416232498386,7.58767752965135,1463580.38498643,0.0,1.0
2000-08-22,32.5,33.0,32.44,32.94,866200,7.44339027206969,7.55790396856307,7.42964862849048,7.54416232498386,3782080.33852997,0.0,1.0
2000-08-23,33.19,33.44,32.19,32.25,1182100,7.60141917323055,7.65867602147724,7.37239178024379,7.386133423823,5161391.32784146,0.0,1.0
2000-08-24,32.81,33.31,32.81,33.13,476300,7.51438876389559,7.62890246038897,7.51438876389559,7.58767752965135,2079663.89429903,0.0,1.0
2000-08-25,32.31,32.81,32.13,32.81,683000,7.39987506740221,7.51438876389559,7.35865013666459,7.51438876389559,2982176.02310779,0.0,1.0
2000-08-28,32.75,33.13,32.25,32.38,744600,7.50064712031638,7.58767752965135,7.386133423823,7.41590698491128,3251139.48287857,0.0,1.0
2000-08-29,32.25,33.13,32.13,33.13,830300,7.386133423823,7.58767752965135,7.35865013666459,7.58767752965135,3625330.52999473,0.0,1.0
2000-08-30,32.06,32.25,31.88,32.25,910700,7.34261821915552,7.386133423823,7.3013932884179,7.386133423823,3976380.24047476,0.0,1.0
2000-08-31,32.14,32.31,31.56,31.88,693000,7.36094041059446,7.39987506740221,7.22810452266213,7.3013932884179,3025838.92242123,0.0,1.0
2000-09-01,31.88,32.19,31.81,32.06,523200,7.3013932884179,7.37239178024379,7.28536137090883,7.34261821915552,2284442.89207906,0.0,1.0
2000-09-05,31.69,32.06,31.5,31.5,542700,7.25787808375041,7.34261821915552,7.21436287908293,7.21436287908293,2369585.54574026,0.0,1.0
2000-09-06,31.88,31.94,31.38,31.81,422300,7.3013932884179,7.3151349319971,7.18687959192452,7.28536137090883,1843884.23800647,0.0,1.0
2000-09-07,32.0,32.06,31.75,31.88,453700,7.32887657557631,7.34261821915552,7.27161972732962,7.3013932884179,1980985.74185067,0.0,1.0
2000-09-08,32.19,32.63,31.69,31.94,679500,7.37239178024379,7.47316383315797,7.25787808375041,7.3151349319971,2966894.00834809,0.0,1.0
2000-09-11,31.75,32.31,31.5,32.31,733000,7.27161972732962,7.39987506740221,7.21436287908293,7.39987506740221,3200490.51967498,0.0,1.0
2000-09-12,32.5,32.69,31.56,32.13,981100,7.44339027206969,7.48690547673717,7.22810452266213,7.35865013666459,4283767.05164137,0.0,1.0
2000-09-13,32.81,33.06,32.56,32.75,971700,7.51438876389559,7.57164561214228,7.4571319156489,7.50064712031638,4242723.92628673,0.0,1.0
2000-09-14,32.44,33.06,32.19,32.81,897500,7.42964862849048,7.57164561214228,7.37239178024379,7.51438876389559,3918745.21338103,0.0,1.0
2000-09-15,32.81,33.31,32.31,32.38,1553200,7.51438876389559,7.62890246038897,7.39987506740221,7.41590698491128,6781721.52136313,0.0,1.0
2000-09-18,32.56,32.94,32.56,32.88,438200,7.4571319156489,7.54416232498386,7.4571319156489,7.53042068140466,1913308.24791484,0.0,1.0
2000-09-19,32.63,32.88,32.5,32.56,417100,7.47316383315797,7.53042068140466,7.44339027206969,7.4571319156489,1821179.53036348,0.0,1.0
2000-09-20,32.94,33.13,32.44,32.63,782100,7.54416232498386,7.58767752965135,7.42964862849048,7.47316383315797,3414875.35530396,0.0,1.0
2000-09-21,33.56,34.0,33.25,33.25,1266600,7.68615930863566,7.78693136154983,7.61516081680976,7.61516081680976,5530342.82704001,0.0,1.0
2000-09-22,34.44,34.88,33.94,33.94,1513200,7.887703414464,7.98847546737818,7.77318971797062,7.77318971797062,6607069.92410939,0.0,1.0
2000-09-25,34.0,34.94,33.88,34.69,813700,7.78693136154983,8.00221711095738,7.75944807439142,7.94496026271069,3552850.11713442,0.0,1.0
2000-09-26,34.81,34.88,34.13,34.25,2495300,7.97244354986911,7.98847546737818,7.81670492263811,7.84418820979652,10895203.2656821,0.0,1.0
2000-09-27,35.5,35.75,34.88,35.25,1453500,8.13047245102997,8.18772929927666,7.98847546737818,8.07321560278328,6346402.41520816,0.0,1.0
2000-09-28,35.81,36.38,35.75,36.0,827600,8.20147094285586,8.33201655685832,8.18772929927666,8.24498614752335,3613541.5471801,0.0,1.0
2000-09-29,35.5,36.44,35.19,36.0,1074400,8.13047245102997,8.34575820043752,8.05947395920407,8.24498614752335,4691141.90223574,0.0,1.0
2000-10-02,35.63,35.75,35.0,35.38,682500,8.16024601211825,8.18772929927666,8.01595875453659,8.10298916387156,2979992.87814212,0.0,1.0
2000-10-03,35.75,36.06,35.5,35.69,851100,8.18772929927666,8.25872779110255,8.13047245102997,8.17398765569745,3716149.36056668,0.0,1.0
2000-10-04,36.38,36.81,35.63,35.63,935500,8.33201655685832,8.43049833584262,8.16024601211825,8.16024601211825,4084664.23077209,0.0,1.0
2000-10-05,37.0,37.25,36.13,36.19,1170300,8.53699607358147,8.59467847948405,8.3362613010405,8.35010507845712,5072170.5418138,0.275,1.0
2000-10-06,37.44,37.69,37.0,37.0,1207400,8.63851710797,8.69619951387258,8.53699607358147,8.53699607358147,5232964.80576432,0.0,1.0
2000-10-09,37.13,37.63,37.06,37.44,713600,8.56699092465081,8.68235573645596,8.55083985099809,8.63851710797,3092797.48666011,0.0,1.0
2000-10-10,37.56,37.69,37.06,37.38,1655500,8.66620466280324,8.69619951387258,8.55083985099809,8.62467333055339,7175064.7970373,0.0,1.0
2000-10-11,37.69,37.94,37.31,37.31,505400,8.69619951387258,8.75388191977516,8.60852225690066,8.60852225690066,2190442.61457122,0.0,1.0
2000-10-12,37.63,37.81,37.19,37.5,568700,8.68235573645596,8.72388706870582,8.58083470206743,8.65236088538662,2464789.70104205,0.0,1.0
2000-10-13,37.31,37.69,37.13,37.63,646700,8.60852225690066,8.69619951387258,8.56699092465081,8.68235573645596,2802847.72228573,0.0,1.0
2000-10-16,37.31,37.81,37.19,37.19,1446000,8.60852225690066,8.72388706870582,8.58083470206743,8.58083470206743,6267075.62459434,0.0,1.0
2000-10-17,36.88,37.63,36.88,37.25,898500,8.50930851874823,8.68235573645596,8.50930851874823,8.59467847948405,3894168.36009545,0.0,1.0
2000-10-18,37.0,37.31,36.5,36.63,1707200,8.53699607358147,8.60852225690066,8.42163126177631,8.45162611284565,7399136.58804112,0.0,1.0
2000-10-19,37.81,38.31,36.56,36.75,2010200,8.72388706870582,8.83925188051097,8.43547503919293,8.47931366767889,8712361.97825694,0.0,1.0
2000-10-20,37.69,37.94,37.56,37.81,592500,8.69619951387258,8.75388191977516,8.66620466280324,8.72388706870582,2567940.73829332,0.0,1.0
2000-10-23,38.19,38.5,37.56,37.56,1011600,8.81156432567774,8.88309050899693,8.66620466280324,8.66620466280324,4384352.49089878,0.0,1.0
2000-10-24,38.56,38.75,38.25,38.25,808400,8.89693428641355,8.94077291489951,8.82540810309436,8.82540810309436,3503668.00478704,0.0,1.0
2000-10-25,39.13,39.38,38.63,38.75,683000,9.02845017187143,9.08613257777401,8.91308536006627,8.94077291489951,2960174.7244799,0.0,1.0
2000-10-26,39.25,39.69,38.06,39.06,2523800,9.05613772670466,9.1576587610932,8.7815694746084,9.01229909821871,10938344.0258307,0.0,1.0
2000-10-27,39.63,39.63,39.0,39.0,506300,9.14381498367658,9.14381498367658,8.99845532080209,8.99845532080209,2194343.28404711,0.0,1.0
2000-10-30,41.0,41.13,39.75,39.88,1532800,9.45991456802271,9.48990941909205,9.17150253850982,9.20149738957916,6643273.52515782,0.0,1.0
2000-10-31,41.75,41.94,40.63,40.63,2302600,9.63296178573044,9.6768004142164,9.37454460728689,9.37454460728689,9979646.15020119,0.0,1.0
2000-11-01,41.13,41.94,40.69,41.81,2204600,9.48990941909205,9.6768004142164,9.38838838470351,9.64680556314706,9554906.58504888,0.0,1.0
2000-11-02,40.5,41.69,40.5,41.5,1933200,9.34454975621755,9.61911800831382,9.34454975621755,9.57527937982786,8378638.0342087,0.0,1.0
2000-11-03,40.31,41.5,40.06,41.0,2158000,9.30071112773159,9.57527937982786,9.24302872182902,9.45991456802271,9352938.58774176,0.0,1.0
2000-11-06,40.75,41.5,39.94,40.31,1188700,9.40223216212013,9.57527937982786,9.21534116699578,9.30071112773159,5151917.56220974,0.0,1.0
2000-11-07,40.31,40.81,40.31,40.75,532500,9.30071112773159,9.41607593953675,9.30071112773159,9.40223216212013,2307896.10656742,0.0,1.0
2000-11-08,40.94,41.31,39.94,40.06,1201100,9.44607079060609,9.5314407513419,9.21534116699578,9.24302872182902,5205660.1194331,0.0,1.0
2000-11-09,40.75,41.81,40.38,41.19,1302600,9.40223216212013,9.64680556314706,9.31686220138432,9.50375319650867,5645568.95476942,0.0,1.0
2000-11-10,41.0,41.31,40.75,41.0,1023900,9.45991456802271,9.5314407513419,9.40223216212013,9.45991456802271,4437661.64040259,0.0,1.0
2000-11-13,40.63,41.19,40.5,40.88,802900,9.37454460728689,9.50375319650867,9.34454975621755,9.43222701318947,3479830.58021217,0.0,1.0
2000-11-14,40.25,40.69,40.13,40.19,740800,9.28686735031497,9.38838838470351,9.25917979548174,9.27302357289836,3210684.38637586,0.0,1.0
2000-11-15,40.38,40.56,39.81,40.31,974300,9.31686220138432,9.35839353363417,9.18534631592644,9.30071112773159,4222691.41150917,0.0,1.0
2000-11-16,40.31,40.75,40.13,40.63,780100,9.30071112773159,9.40223216212013,9.25917979548174,9.37454460728689,3381013.62015633,0.0,1.0
2000-11-17,40.06,40.38,39.69,40.31,690900,9.24302872182902,9.31686220138432,9.1576587610932,9.30071112773159,2994413.93432381,0.0,1.0
2000-11-20,40.38,41.13,40.19,40.25,589700,9.31686220138432,9.48990941909205,9.27302357289836,9.28686735031497,2555805.32214611,0.0,1.0
2000-11-21,41.94,42.0,39.81,40.44,2070000,9.6768004142164,9.69064419163302,9.18534631592644,9.33070597880093,8971539.79454376,0.0,1.0
2000-11-22,42.06,43.44,41.75,42.31,1691500,9.70448796904964,10.0228948496319,9.63296178573044,9.76217037495221,7331091.57607284,0.0,1.0
2000-11-24,41.25,42.19,41.19,42.06,461800,9.51759697392528,9.73448282011898,9.50375319650867,9.70448796904964,2001476.84885039,0.0,1.0
2000-11-27,41.38,41.75,41.0,41.38,463800,9.54759182499463,9.63296178573044,9.45991456802271,9.54759182499463,2010145.00324125,0.0,1.0
2000-11-28,40.81,41.44,40.5,40.75,1793700,9.41607593953675,9.56143560241124,9.34454975621755,9.40223216212013,7774034.26544597,0.0,1.0
2000-11-29,41.69,42.06,40.63,41.06,1257200,9.61911800831382,9.70448796904964,9.37454460728689,9.47375834543933,5448801.85009682,0.0,1.0
2000-11-30,41.13,42.31,41.06,41.06,1310300,9.48990941909205,9.76217037495221,9.47375834543933,9.47375834543933,5678941.34917425,0.0,1.0
2000-12-01,40.75,41.13,40.31,41.13,776100,9.40223216212013,9.48990941909205,9.30071112773159,9.48990941909205,3363677.3113746,0.0,1.0
2000-12-04,40.88,41.56,40.5,41.5,1507100,9.43222701318947,9.58912315724448,9.34454975621755,9.57527937982786,6531887.74123522,0.0,1.0
2000-12-05,40.31,40.88,40.13,40.88,599400,9.30071112773159,9.43222701318947,9.25917979548174,9.43222701318947,2597845.8709418,0.0,1.0
2000-12-06,39.5,40.38,39.38,40.13,898200,9.11382013260724,9.31686220138432,9.08613257777401,9.25917979548174,3892868.13693682,0.0,1.0
2000-12-07,40.0,40.5,39.13,39.25,1667100,9.2291849444124,9.34454975621755,9.02845017187143,9.05613772670466,7225340.0925043,0.0,1.0
2000-12-08,40.75,41.0,39.38,40.0,1579300,9.40223216212013,9.45991456802271,9.08613257777401,9.2291849444124,6844808.11474539,0.0,1.0
2000-12-11,39.19,40.31,38.81,40.31,2271600,9.04229394928805,9.30071112773159,8.95461669231613,9.30071112773159,9845289.7571428,0.0,1.0
2000-12-12,39.31,39.44,38.75,39.0,981100,9.06998150412128,9.09997635519062,8.94077291489951,8.99845532080209,4252163.13643811,0.0,1.0
2000-12-13,39.69,40.19,39.31,39.31,1844900,9.1576587610932,9.27302357289836,9.06998150412128,9.06998150412128,7995939.01785207,0.0,1.0
2000-12-14,39.94,40.31,39.69,40.25,483100,9.21534116699578,9.30071112773159,9.1576587610932,9.28686735031497,2093792.69311309,0.0,1.0
2000-12-15,39.63,40.44,39.31,39.31,1000000,9.14381498367658,9.33070597880093,9.06998150412128,9.06998150412128,4334077.19543177,0.0,1.0
2000-12-18,41.13,41.31,39.63,39.63,1223700,9.48990941909205,9.5314407513419,9.14381498367658,9.14381498367658,5303610.26404986,0.0,1.0
2000-12-19,40.88,41.88,40.75,41.5,1147300,9.43222701318947,9.66295663679978,9.40223216212013,9.57527937982786,4972486.76631887,0.0,1.0
2000-12-20,41.69,41.69,40.63,40.88,1172400,9.61911800831382,9.61911800831382,9.37454460728689,9.43222701318947,5081272.10392421,0.0,1.0
2000-12-21,41.69,41.94,41.06,41.88,1165800,9.61911800831382,9.6768004142164,9.47375834543933,9.66295663679978,5052667.19443436,0.0,1.0
2000-12-22,42.5,42.63,41.63,41.75,1278300,9.80600900343817,9.83600385450751,9.6052742308972,9.63296178573044,5540250.87892043,0.0,1.0
2000-12-26,43.75,43.81,42.5,42.5,1254200,10.0944210329511,10.1082648103677,9.80600900343817,9.80600900343817,5435799.6185105,0.0,1.0
2000-12-27,44.13,44.63,43.75,44.0,1061700,10.182098289923,10.2974631017281,10.0944210329511,10.1521034388536,4601489.7583899,0.0,1.0
2000-12-28,44.31,44.63,43.94,44.5,557800,10.2236296221728,10.2974631017281,10.138259661437,10.2674682506588,2417548.25961185,0.0,1.0
2000-12-29,44.56,45.31,44.25,44.31,970900,10.2813120280754,10.4543592457831,10.2097858447562,10.2236296221728,4207955.54904471,0.0,1.0
2001-01-02,44.0,44.81,43.81,44.0,763300,10.1521034388536,10.338994433978,10.1082648103677,10.1521034388536,3308201.12327308,0.0,1.0
2001-01-03,43.19,44.38,42.75,44.25,1537600,9.96521244372929,10.2397806958256,9.86369140934075,10.2097858447562,6664077.09569589,0.0,1.0
2001-01-04,41.88,42.88,41.13,42.81,2413100,9.66295663679978,9.89368626041009,9.48990941909205,9.87753518675737,10458561.6802964,0.0,1.0
2001-01-05,42.81,42.94,41.44,41.69,1084900,9.87753518675737,9.90753003782671,9.56143560241124,9.61911800831382,4702040.34932393,0.0,1.0
2001-01-08,43.06,43.19,42.19,42.19,741700,9.99866823915278,10.0288546504647,9.79665148652708,9.79665148652708,3194185.58913064,0.275,1.0
2001-01-09,43.06,43.19,42.25,43.13,852600,9.99866823915278,10.0288546504647,9.81058367636333,10.0149224606284,3671784.59389616,0.0,1.0
2001-01-10,42.69,43.13,42.31,43.13,634500,9.91275306849587,10.0149224606284,9.82451586619959,10.0149224606284,2732520.90643574,0.0,1.0
2001-01-11,41.5,42.69,41.5,42.69,1294900,9.63643130341014,9.91275306849587,9.63643130341014,9.91275306849587,5576582.06736586,0.0,1.0
2001-01-12,41.0,41.44,40.38,41.31,1068100,9.52032972144134,9.62249911357388,9.37636375980003,9.59231270226199,4599851.19017181,0.0,1.0
2001-01-16,42.0,42.13,41.0,41.0,1163100,9.75253288537893,9.78271929669082,9.52032972144134,9.52032972144134,5008975.67576897,0.0,1.0
2001-01-17,41.25,41.69,41.13,41.5,1052800,9.57838051242574,9.68054990455828,9.55051613275323,9.63643130341014,4533960.615123,0.0,1.0
2001-01-18,41.13,41.44,40.88,41.13,710700,9.55051613275323,9.62249911357388,9.49246534176883,9.55051613275323,3060681.80961998,0.0,1.0
2001-01-19,40.56,40.56,40.13,40.5,1185200,9.4181603293088,9.4181603293088,9.31831296881563,9.40422813947254,5104150.95083946,0.0,1.0
2001-01-22,40.69,40.75,40.25,40.38,591000,9.44834674062068,9.46227893045694,9.34617734848814,9.37636375980003,2545184.95776757,0.0,1.0
2001-01-23,40.75,41.13,40.31,40.81,1015200,9.46227893045694,9.55051613275323,9.3601095383244,9.4762111202932,4372033.45029718,0.0,1.0
2001-01-24,40.38,41.13,40.13,40.75,1500600,9.37636375980003,9.55051613275323,9.31831296881563,9.46227893045694,6462444.24302202,0.0,1.0
2001-01-25,40.5,40.88,40.06,40.38,1295200,9.40422813947254,9.49246534176883,9.30205874734,9.37636375980003,5577874.03942564,0.0,1.0
2001-01-26,40.56,41.19,40.19,40.75,941800,9.4181603293088,9.56444832258948,9.33224515865189,9.46227893045694,4055930.95300422,0.0,1.0
2001-01-29,40.31,40.76,39.94,40.31,664700,9.3601095383244,9.46460096209632,9.27419436766749,9.3601095383244,2862579.42712031,0.0,1.0
2001-01-30,40.74,40.93,39.99,40.31,1013600,9.45995689881756,9.50407549996571,9.28580452586437,9.3601095383244,4365142.93264502,0.0,1.0
2001-01-31,41.9,42.37,40.57,40.75,1374000,9.72931256898517,9.83844805603584,9.42048236094817,9.46227893045694,5917232.03379465,0.0,1.0
2001-02-01,41.96,42.15,41.5,42.15,645000,9.74324475882143,9.78736335996957,9.63643130341014,9.78736335996957,2777739.92852806,0.0,1.0
2001-02-02,41.51,41.99,41.36,41.99,431200,9.63875333504951,9.75021085373956,9.60392286045887,9.75021085373956,1856994.50725783,0.0,1.0
2001-02-05,42.13,42.42,41.56,41.85,583900,9.78271929669082,9.85005821423272,9.65036349324639,9.71770241078829,2514608.2856861,0.0,1.0
2001-02-06,43.35,43.95,42.01,42.38,1423100,10.0660071566947,10.2053290550572,9.75485491701831,9.84077008767522,6128684.79424538,0.0,1.0
2001-02-07,44.25,44.8,43.02,43.1,1456900,10.2749900042385,10.4027017444042,9.98938011259528,10.0079563657103,6274246.97964734,0.0,1.0
2001-02-08,44.21,44.99,44.0,44.25,1351500,10.265701877681,10.4468203455523,10.2169392132541,10.2749900042385,5820334.12931112,0.0,1.0
2001-02-09,43.2,44.45,43.15,43.75,1033400,10.031176682104,10.321430637026,10.0195665239072,10.1588884222697,4450413.08859055,0.0,1.0
2001-02-12,43.47,43.6,42.9,43.2,707900,10.0938715363672,10.1240579476791,9.96151573292277,10.031176682104,3048623.4037287,0.0,1.0
2001-02-13,44.31,44.79,43.21,43.72,1344200,10.2889221940748,10.4003797127648,10.0334987137434,10.1519223273516,5788896.14252311,0.0,1.0
2001-02-14,43.74,44.08,43.3,43.92,1201900,10.1565663906303,10.2355154663691,10.0543969984978,10.1983629601391,5176070.72883393,0.0,1.0
2001-02-15,43.95,44.17,43.16,43.61,916000,10.2053290550572,10.2564137511235,10.0218885555465,10.1263799793185,3944821.35586312,0.0,1.0
2001-02-16,44.23,44.4,43.73,43.98,568800,10.2703459409598,10.3098204788292,10.154244358991,10.2122951499754,2449579.0253438,0.0,1.0
2001-02-20,44.61,45.4,43.9,44.0,1214500,10.3585831432561,10.5420236427668,10.1937188968604,10.2169392132541,5230333.55534467,0.0,1.0
2001-02-21,44.29,44.98,44.05,44.97,839700,10.284278130796,10.444498313913,10.228549371451,10.4421762822736,3616229.7953256,0.0,1.0
2001-02-22,43.4,44.29,43.02,44.0,856600,10.0776173148916,10.284278130796,9.98938011259528,10.2169392132541,3689010.88802655,0.0,1.0
2001-02-23,43.47,43.76,42.82,43.15,974300,10.0938715363672,10.1612104539091,9.94293947980776,10.0195665239072,4195894.59281377,0.0,1.0
2001-02-26,43.94,44.2,43.3,43.5,834300,10.2030070234179,10.2633798460416,10.0543969984978,10.1008376312853,3592974.29824953,0.0,1.0
2001-02-27,44.08,44.19,43.2,44.0,1179400,10.2355154663691,10.2610578144023,10.031176682104,10.2169392132541,5079172.82435039,0.0,1.0
2001-02-28,44.85,44.9,44.08,44.08,1212800,10.4143119026011,10.425922060798,10.2355154663691,10.2355154663691,5223012.38033926,0.0,1.0
2001-03-01,45.05,45.1,44.62,44.85,1198100,10.4607525353886,10.4723626935855,10.3609051748954,10.4143119026011,5159705.74941002,0.0,1.0
2001-03-02,45.63,45.82,44.97,45.3,963200,10.5954303704724,10.6395489716205,10.4421762822736,10.518803326373,4148091.6266019,0.0,1.0
2001-03-05,46.13,46.35,44.9,45.5,1065300,10.7115319524412,10.7626166485075,10.425922060798,10.5652439591605,4587792.78428052,0.0,1.0
2001-03-06,45.21,45.83,44.87,45.83,885000,10.4979050416186,10.6418710032599,10.4189559658798,10.6418710032599,3811317.57635245,0.0,1.0
2001-03-07,45.1,45.2,44.21,44.67,889800,10.4723626935855,10.4955830099792,10.265701877681,10.3725153330923,3831989.12930893,0.0,1.0
2001-03-08,44.8,45.1,44.26,44.5,887400,10.4027017444042,10.4723626935855,10.2773120358779,10.3330407952229,3821653.35283069,0.0,1.0
2001-03-09,44.59,45.0,44.52,44.9,631200,10.3539390799773,10.4491423771917,10.3376848585017,10.425922060798,2718309.21377815,0.0,1.0
2001-03-12,44.48,44.84,43.95,44.25,1022600,10.3283967319442,10.4119898709617,10.2053290550572,10.2749900042385,4403902.09443842,0.0,1.0
2001-03-13,44.14,44.25,43.7,44.23,675100,10.2494476562054,10.2749900042385,10.1472782640728,10.2703459409598,2907367.79185936,0.0,1.0
2001-03-14,43.3,43.9,42.68,43.84,951300,10.0543969984978,10.1937188968604,9.9104310368565,10.1797867070241,4096843.40156394,0.0,1.0
2001-03-15,43.18,43.3,42.25,43.3,1089600,10.0265326188253,10.0543969984978,9.81058367636333,10.0543969984978,4692442.52112274,0.0,1.0
2001-03-16,43.0,43.25,42.25,42.25,1623200,9.98473604931653,10.0427868403009,9.81058367636333,9.81058367636333,6990430.15811898,0.0,1.0
2001-03-19,42.66,43.23,42.52,42.75,645300,9.90578697357774,10.0381427770222,9.87327853062648,9.92668525833213,2779031.90058784,0.0,1.0
2001-03-20,42.75,43.38,42.39,42.88,889400,9.92668525833213,10.0729732516128,9.84309211931459,9.95687166964402,3830266.4998959,0.0,1.0
2001-03-21,43.0,43.32,42.35,43.05,1065100,9.98473604931653,10.0590410617766,9.83380399275709,9.9963462075134,4586931.469574,0.0,1.0
2001-03-22,41.94,43.01,41.43,43.0,1085100,9.73860069554268,9.9870580809559,9.6201770819345,9.98473604931653,4673062.94022604,0.0,1.0
2001-03-23,41.81,42.4,40.75,41.64,742600,9.70841428423079,9.84541415095397,9.46227893045694,9.6689397463614,3198061.50530998,0.0,1.0
2001-03-26,41.76,42.2,41.02,42.2,889300,9.69680412603391,9.79897351816645,9.52497378472009,9.79897351816645,3829835.84254264,0.0,1.0
2001-03-27,42.69,42.9,42.06,42.06,960400,9.91275306849587,9.96151573292277,9.76646507521519,9.76646507521519,4136033.22071061,0.0,1.0
2001-03-28,42.85,43.45,42.35,42.69,846400,9.94990557472589,10.0892274730884,9.83380399275709,9.91275306849587,3645083.83799403,0.0,1.0
2001-03-29,42.86,43.33,42.07,42.95,841000,9.95222760636526,10.0613630934159,9.76878710685456,9.97312589111965,3621828.34091798,0.0,1.0
2001-03-30,43.01,43.5,42.86,43.16,1431600,9.9870580809559,10.1008376312853,9.95222760636526,10.0218885555465,6165290.66927251,0.0,1.0
2001-04-02,42.8,43.43,42.49,43.3,849500,9.93829541652901,10.0845834098097,9.86631243570835,10.0543969984978,3658434.21594509,0.0,1.0
2001-04-03,42.49,42.68,41.95,42.65,709400,9.86631243570835,9.9104310368565,9.74092272718205,9.90346494193837,3055083.2640276,0.0,1.0
2001-04-04,42.5,43.0,42.0,42.64,1431800,9.86863446734773,9.98473604931653,9.75253288537893,9.90114291029899,6166151.98397902,0.0,1.0
2001-04-05,41.57,42.5,41.31,42.5,1396100,9.65268552488577,9.86863446734773,9.59231270226199,9.86863446734773,6012407.30886514,0.0,1.0
2001-04-06,40.7,41.8,40.5,41.2,1370400,9.5145246423429,9.77167395700081,9.46777022149601,9.63141069446013,5862119.45384858,0.275,1.0
2001-04-09,40.85,41.25,40.54,41.1,1074900,9.54959045797807,9.64309929967186,9.47712110566538,9.60803348403669,4598067.86408482,0.0,1.0
2001-04-10,40.51,41.0,40.23,40.6,940100,9.47010794253835,9.58465627361324,9.4046517533527,9.49114743191945,4021437.90029411,0.0,1.0
2001-04-11,40.15,40.76,39.95,40.76,807000,9.38594998501394,9.52855096859697,9.33919556416705,9.52855096859697,3452079.9761061,0.0,1.0
2001-04-12,40.5,40.65,40.06,40.25,722000,9.46777022149601,9.50283603713117,9.36491049563284,9.40932719543739,3088477.99597101,0.0,1.0
2001-04-16,40.31,40.93,40.11,40.2,578300,9.42335352169146,9.56829222631683,9.37659910084456,9.39763859022567,2473776.76602498,0.0,1.0
2001-04-17,40.4,40.8,40.08,40.2,922900,9.44439301107256,9.53790185276635,9.36958593771753,9.39763859022567,3947861.97019619,0.0,1.0
2001-04-18,39.88,40.65,39.27,40.65,1044500,9.32283151687064,9.50283603713117,9.18023053328761,9.50283603713117,4468026.68530709,0.0,1.0
2001-04-19,39.71,39.98,39.28,39.65,782900,9.28309025915078,9.34620872729408,9.18256825432995,9.26906393289671,3348988.12056192,0.0,1.0
2001-04-20,38.13,39.1,37.9,39.0,2391600,8.91373033446031,9.14048927556775,8.85996275048639,9.1171120651443,10230476.4198951,0.0,1.0
2001-04-23,37.98,38.36,37.87,37.9,1633900,8.87866451882514,8.96749791843424,8.85294958735935,8.85996275048639,6989285.59226736,0.0,1.0
2001-04-24,37.54,37.98,37.26,37.6,2085700,8.77580479296198,8.87866451882514,8.71034860377632,8.78983111921604,8921937.05844423,0.0,1.0
2001-04-25,37.65,38.48,37.5,37.6,2734200,8.80151972442777,8.99555057094238,8.7664539087926,8.78983111921604,11696006.2833573,0.0,1.0
2001-04-26,38.8,39.25,37.8,37.83,2067400,9.07035764429741,9.17555509120292,8.83658554006294,8.84359870318997,8843655.69095633,0.0,1.0
2001-04-27,38.99,39.4,38.4,38.55,1160600,9.11477434410196,9.21062090683809,8.97684880260362,9.01191461823879,4964664.21346808,0.0,1.0
2001-04-30,39.41,40.02,39.1,40.0,2200200,9.21295862788043,9.35555961146346,9.14048927556775,9.35088416937877,9411730.31403798,0.0,1.0
2001-05-01,39.79,39.8,39.33,39.75,1582600,9.30179202748953,9.30412974853188,9.19425685954168,9.29244114332015,6769841.10307995,0.0,1.0
2001-05-02,40.39,40.81,40.0,40.5,2077500,9.44205529003021,9.54023957380869,9.35088416937877,9.46777022149601,8886860.16153709,0.0,1.0
2001-05-03,39.98,40.25,39.65,40.25,745500,9.34620872729408,9.40932719543739,9.26906393289671,9.40932719543739,3189003.24930248,0.0,1.0
2001-05-04,40.68,40.68,39.9,39.99,1141300,9.50984920025821,9.50984920025821,9.32750695895532,9.34854644833643,4882105.17562564,0.0,1.0
2001-05-07,40.54,40.77,40.07,40.43,795900,9.47712110566538,9.53088868963931,9.36724821667518,9.45140617419959,3404597.83517082,0.0,1.0
2001-05-08,40.96,41.1,40.5,40.57,852900,9.57530538944386,9.60803348403669,9.46777022149601,9.48413426879242,3648425.04537905,0.0,1.0
2001-05-09,40.6,41.0,40.0,40.85,1485700,9.49114743191945,9.58465627361324,9.35088416937877,9.54959045797807,6355334.84572595,0.0,1.0
2001-05-10,40.0,40.47,39.88,40.35,1598500,9.35088416937877,9.46075705836897,9.32283151687064,9.43270440586084,6837856.06171698,0.0,1.0
2001-05-11,39.83,40.3,39.67,40.15,614700,9.31114291165891,9.42101580064911,9.2737393749814,9.38594998501394,2629483.96692989,0.0,1.0
2001-05-14,40.06,40.18,39.88,40.0,1259500,9.36491049563284,9.39296314814097,9.32283151687064,9.35088416937877,5387725.81153115,0.0,1.0
2001-05-15,39.98,40.25,39.86,40.25,741600,9.34620872729408,9.40932719543739,9.31815607478594,9.40932719543739,3172320.33491981,0.0,1.0
2001-05-16,40.6,40.69,39.9,39.95,1042300,9.49114743191945,9.51218692130055,9.32750695895532,9.33919556416705,4458615.81052713,0.0,1.0
2001-05-17,39.95,40.65,39.75,40.65,901100,9.33919556416705,9.50283603713117,9.29244114332015,9.50283603713117,3854608.75646742,0.0,1.0
2001-05-18,40.14,40.2,39.84,39.97,793800,9.3836122639716,9.39763859022567,9.31348063270126,9.34387100625174,3395614.7274263,0.0,1.0
2001-05-21,40.89,40.9,39.95,40.05,1534100,9.55894134214745,9.56127906318979,9.33919556416705,9.36257277459049,6562374.09088522,0.0,1.0
2001-05-22,41.47,41.85,40.27,40.64,1763700,9.69452916260344,9.78336256221254,9.41400263752208,9.50049831608883,7544527.20428542,0.0,1.0
2001-05-23,41.76,42.1,41.45,41.55,1386600,9.76232307283144,9.84180558827116,9.68985372051875,9.7132309309422,5931417.71359197,0.0,1.0
2001-05-24,42.44,43.1,41.95,42.0,1333800,9.92128810371088,10.0755776925056,9.80673977263599,9.81842837784771,5705556.71887276,0.0,1.0
2001-05-25,42.2,42.55,42.13,42.19,1079200,9.8651827986946,9.94700303517667,9.84881875139819,9.86284507765226,4616461.8466093,0.0,1.0
2001-05-29,42.55,42.55,42.05,42.05,788200,9.94700303517667,9.94700303517667,9.83011698305943,9.83011698305943,3371659.77344093,0.0,1.0
2001-05-30,42.4,43.05,42.35,42.4,815800,9.9119372195415,10.0638890872939,9.90024861432977,9.9119372195415,3489723.47522597,0.0,1.0
2001-05-31,42.36,42.66,42.17,42.17,889200,9.90258633537212,9.97271796664246,9.85816963556757,9.85816963556757,3803704.47924851,0.0,1.0
2001-06-01,42.65,42.77,42.4,42.49,544700,9.97038024560011,9.99843289810825,9.9119372195415,9.9329767089226,2330047.04211276,0.0,1.0
2001-06-04,42.8,42.89,42.55,42.75,503000,10.0054460612353,10.0264855506164,9.94700303517667,9.99375745602356,2151668.18832883,0.0,1.0
2001-06-05,42.95,43.18,42.68,42.95,568500,10.0405118768705,10.0942794608444,9.97739340872715,10.0405118768705,2431855.59655057,0.0,1.0
2001-06-06,42.91,43.22,42.7,43.2,867300,10.0311609927011,10.1036303450138,9.98206885081184,10.0989549029291,3710023.49848428,0.0,1.0
2001-06-07,43.11,43.22,42.82,42.95,949300,10.077915413548,10.1036303450138,10.01012150332,10.0405118768705,4060792.46755578,0.0,1.0
2001-06-08,42.92,43.3,42.74,43.0,362600,10.0334987137434,10.1223321133525,9.99141973498122,10.0522004820822,1551083.27055276,0.0,1.0
2001-06-11,42.8,43.09,42.55,42.72,907400,10.0054460612353,10.0732399714633,9.94700303517667,9.98674429289653,3881558.07970096,0.0,1.0
2001-06-12,42.84,43.05,42.57,43.05,734000,10.0147969454047,10.0638890872939,9.95167847726136,10.0638890872939,3139810.04022537,0.0,1.0
2001-06-13,42.71,43.25,42.71,43.25,796800,9.98440657185418,10.1106435081408,9.98440657185418,10.1106435081408,3408447.73848989,0.0,1.0
2001-06-14,42.82,43.14,42.71,42.75,729500,10.01012150332,10.084928576675,9.98440657185418,9.99375745602356,3120560.52362998,0.0,1.0
2001-06-15,42.84,43.38,42.62,42.62,1002700,10.0147969454047,10.1410338816913,9.96336708247308,9.96336708247308,4289220.0644877,0.0,1.0
2001-06-18,42.7,43.06,42.7,42.85,514500,9.98206885081184,10.0662268083362,9.98206885081184,10.017134666447,2200861.39740593,0.0,1.0
2001-06-19,42.87,42.93,42.4,42.65,579200,10.0218101085317,10.0358364347858,9.9119372195415,9.97038024560011,2477626.66934406,0.0,1.0
2001-06-20,43.0,43.4,42.87,42.87,946900,10.0522004820822,10.145709323776,10.0218101085317,10.0218101085317,4050526.05870491,0.0,1.0
2001-06-21,43.0,43.5,43.0,43.12,784200,10.0522004820822,10.1690865341994,10.0522004820822,10.0802531345903,3354549.0920228,0.0,1.0
2001-06-22,43.1,43.4,42.99,43.1,572200,10.0755776925056,10.145709323776,10.0498627610398,10.0755776925056,2447682.97686235,0.0,1.0
2001-06-25,42.53,43.3,42.45,42.9,770300,9.94232759309198,10.1223321133525,9.92362582475322,10.0288232716587,3295089.47409483,0.0,1.0
2001-06-26,42.3,42.73,42.3,42.42,870100,9.88856000911805,9.98908201393887,9.88856000911805,9.91661266162619,3722000.97547698,0.0,1.0
2001-06-27,42.8,42.95,42.21,42.45,839500,10.0054460612353,10.0405118768705,9.86752051973695,9.92362582475322,3591104.26262834,0.0,1.0
2001-06-28,43.25,43.56,42.65,42.9,1228800,10.1106435081408,10.1831128604535,9.97038024560011,10.0288232716587,5256401.33164706,0.0,1.0
2001-06-29,43.78,43.9,42.93,43.4,1372200,10.2345427233851,10.2625953758932,10.0358364347858,10.145709323776,5869819.26048671,0.0,1.0
2001-07-02,43.75,44.05,43.31,44.0,1461900,10.227529560258,10.2976611915284,10.1246698343949,10.2859725863166,6253526.29128814,0.0,1.0
2001-07-03,43.77,43.92,43.43,43.9,501400,10.2322050023427,10.2672708179779,10.152722486903,10.2625953758932,2144823.91576159,0.0,1.0
2001-07-05,43.73,43.9,43.52,43.52,768500,10.2228541181733,10.2625953758932,10.1737619762841,10.1737619762841,3287389.66745669,0.0,1.0
2001-07-06,43.55,43.87,43.44,43.7,776000,10.2450624680756,10.3203419167503,10.2191851575937,10.2803497096419,3298642.64911094,0.275,1.0
2001-07-09,43.51,43.88,43.3,43.55,598200,10.2356525369913,10.3226943995214,10.1862503987985,10.2450624680756,2542845.40296154,0.0,1.0
2001-07-10,43.58,43.89,43.4,43.4,419400,10.2521199163889,10.3250468822925,10.2097752265093,10.2097752265093,1782797.32865609,0.0,1.0
2001-07-11,44.07,44.16,43.72,43.8,738100,10.367391572172,10.3885639171118,10.2850546751841,10.3038745373527,3137536.26199587,0.0,1.0
2001-07-12,43.69,44.05,43.34,44.02,696600,10.2779972268708,10.3626866066299,10.1956603298828,10.3556291583166,2961126.89351892,0.0,1.0
2001-07-13,43.45,43.76,43.15,43.74,622100,10.2215376403648,10.2944646062684,10.1509631572322,10.2897596407262,2644440.19589163,0.0,1.0
2001-07-16,43.5,43.7,43.3,43.5,567300,10.2333000542202,10.2803497096419,10.1862503987985,10.2333000542202,2411494.81293896,0.0,1.0
2001-07-17,43.99,44.03,43.45,43.65,659200,10.3485717100034,10.3579816410877,10.2215376403648,10.2685872957865,2802145.92048186,0.0,1.0
2001-07-18,44.1,44.33,43.78,43.9,582500,10.3744490204853,10.4285561242203,10.2991695718106,10.3273993650636,2476107.40091124,0.0,1.0
2001-07-19,43.98,44.35,43.83,44.01,770800,10.3462192272323,10.4332610897624,10.310931985666,10.3532766755455,3276538.34269936,0.0,1.0
2001-07-20,44.25,44.55,43.99,44.15,658900,10.4097362620516,10.4803107451841,10.3485717100034,10.3862114343407,2800870.67203504,0.0,1.0
2001-07-23,44.23,44.73,44.04,44.5,631200,10.4050312965094,10.5226554350637,10.3603341238588,10.4685483313287,2683122.73211189,0.0,1.0
2001-07-24,44.3,44.63,44.02,44.18,796100,10.421498675907,10.4991306073528,10.3556291583166,10.393268882654,3384084.29504796,0.0,1.0
2001-07-25,45.2,45.21,44.15,44.5,1204100,10.6332221253047,10.6355746080757,10.3862114343407,10.4685483313287,5118422.18272483,0.0,1.0
2001-07-26,44.46,45.05,44.35,45.05,873900,10.4591384002444,10.5979348837384,10.4332610897624,10.5979348837384,3714798.72559026,0.0,1.0
2001-07-27,43.7,44.46,43.5,44.46,924000,10.2803497096419,10.4591384002444,10.2333000542202,10.4591384002444,3927765.21620941,0.0,1.0
2001-07-30,43.39,43.8,43.11,43.7,1019400,10.2074227437383,10.3038745373527,10.1415532261479,10.2803497096419,4333294.22229855,0.0,1.0
2001-07-31,43.98,44.2,42.9,43.39,1167200,10.3462192272323,10.3979738481962,10.0921510879551,10.2074227437383,4961566.62376582,0.0,1.0
2001-08-01,43.65,44.16,43.42,44.14,772300,10.2685872957865,10.3885639171118,10.2144801920515,10.3838589515696,3282914.58493347,0.0,1.0
2001-08-02,44.04,44.07,43.12,43.7,649600,10.3603341238588,10.367391572172,10.143905708919,10.2803497096419,2761337.97018359,0.0,1.0
2001-08-03,43.41,44.25,43.25,44.07,755100,10.2121277092804,10.4097362620516,10.1744879849431,10.367391572172,3209800.34064907,0.0,1.0
2001-08-06,42.94,43.55,42.91,43.3,528500,10.1015610190394,10.2450624680756,10.0945035707262,10.1862503987985,2246562.68048342,0.0,1.0
2001-08-07,43.17,43.35,42.6,43.0,648200,10.1556681227744,10.1980128126539,10.0215766048225,10.1156759156659,2755386.81076509,0.0,1.0
2001-08-08,42.91,43.35,42.9,42.92,520800,10.0945035707262,10.1980128126539,10.0921510879551,10.0968560534973,2213831.30368166,0.0,1.0
2001-08-09,44.15,44.5,42.86,43.0,965300,10.3862114343407,10.4685483313287,10.0827411568707,10.1156759156659,4103324.41905515,0.0,1.0
2001-08-10,44.5,44.61,43.95,43.95,781600,10.4685483313287,10.4944256418106,10.339161778919,10.339161778919,3322447.28678494,0.0,1.0
2001-08-13,43.8,44.75,43.8,44.55,969100,10.3038745373527,10.5273604006058,10.3038745373527,10.4803107451841,4119477.56604823,0.0,1.0
2001-08-14,43.87,43.97,43.51,43.8,734500,10.3203419167503,10.3438667444612,10.2356525369913,10.3038745373527,3122233.28063401,0.0,1.0
2001-08-15,44.2,44.45,43.83,44.12,547000,10.3979738481962,10.4567859174733,10.310931985666,10.3791539860275,2325203.00137071,0.0,1.0
2001-08-16,44.1,44.3,43.5,44.05,463900,10.3744490204853,10.421498675907,10.2333000542202,10.3626866066299,1971959.18160124,0.0,1.0
2001-08-17,44.3,44.4,43.83,43.88,464600,10.421498675907,10.4450235036179,10.310931985666,10.3226943995214,1974934.76131049,0.0,1.0
2001-08-20,44.45,44.65,44.25,44.45,546900,10.4567859174733,10.503835572895,10.4097362620516,10.4567859174733,2324777.91855511,0.0,1.0
2001-08-21,45.0,45.3,44.59,44.65,1077000,10.586172469883,10.6567469530155,10.4897206762685,10.503835572895,4578141.92408823,0.0,1.0
2001-08-22,45.07,45.2,44.55,44.83,1467200,10.6026398492806,10.6332221253047,10.4803107451841,10.5461802627745,6236815.07058705,0.0,1.0
2001-08-23,45.05,45.36,44.8,45.3,620400,10.5979348837384,10.670861849642,10.5391228144613,10.6567469530155,2637213.78802632,0.0,1.0
2001-08-24,44.85,45.25,44.59,44.85,1029300,10.5508852283167,10.6449845391601,10.4897206762685,10.5508852283167,4375377.42104366,0.0,1.0
2001-08-27,44.7,45.23,44.55,44.61,543100,10.5155979867504,10.6402795736179,10.4803107451841,10.4944256418106,2308624.77156205,0.0,1.0
2001-08-28,44.53,44.87,44.44,44.75,1008100,10.475605779642,10.5555901938588,10.4544334347022,10.5273604006058,4285259.86413495,0.0,1.0
2001-08-29,44.05,44.49,44.01,44.37,343000,10.3626866066299,10.4661958485576,10.3532766755455,10.4379660553046,1458034.05753228,0.0,1.0
2001-08-30,44.02,44.9,43.85,44.9,671700,10.3556291583166,10.5626476421721,10.3156369512082,10.5626476421721,2855281.27243276,0.0,1.0
2001-08-31,44.34,44.64,43.7,44.15,580500,10.4309086069913,10.5014830901239,10.2803497096419,10.3862114343407,2467605.74459911,0.0,1.0
2001-09-04,44.74,44.96,44.3,44.45,731100,10.5250079178347,10.5767625387986,10.421498675907,10.4567859174733,3107780.46490337,0.0,1.0
2001-09-05,44.91,45.15,44.31,44.8,750000,10.5650001249432,10.6214597114492,10.4238511586781,10.5391228144613,3188121.11705309,0.0,1.0
2001-09-06,45.11,45.47,44.41,44.66,910600,10.6120497803649,10.696739160124,10.4473759863889,10.5061880556661,3870804.11891806,0.0,1.0
2001-09-07,45.25,45.45,45.1,45.45,2058200,10.6449845391601,10.6920341945818,10.6096972975938,10.6920341945818,8749054.5108249,0.0,1.0
2001-09-10,45.73,45.74,45.1,45.1,1762200,10.7579037121722,10.7602561949433,10.6096972975938,10.6096972975938,7490809.37662794,0.0,1.0
2001-09-17,45.04,45.9,44.65,45.9,2772700,10.5955824009673,10.7978959192806,10.503835572895,10.7978959192806,11786271.2283375,0.0,1.0
2001-09-18,46.4,46.59,44.58,45.4,2436700,10.9155200578349,10.9602172304855,10.4873681934974,10.6802717807264,10357992.9678977,0.0,1.0
2001-09-19,46.03,46.34,45.56,46.34,1649800,10.8284781953047,10.9014051612084,10.7179115050637,10.9014051612084,7013016.29188561,0.0,1.0
2001-09-20,45.7,46.05,45.2,46.05,1936300,10.7508462638589,10.8331831608469,10.6332221253047,10.8331831608469,8230878.55859989,0.0,1.0
2001-09-21,43.4,44.56,43.26,44.56,3304600,10.2097752265093,10.4826632279552,10.1768404677141,10.4826632279552,14047286.7245516,0.0,1.0
2001-09-24,44.65,44.73,43.65,44.73,1691600,10.503835572895,10.5226554350637,10.2685872957865,10.5226554350637,7190700.90880934,0.0,1.0
2001-09-25,44.7,44.98,44.2,44.25,1953300,10.5155979867504,10.5814675043408,10.3979738481962,10.4097362620516,8303142.63725309,0.0,1.0
2001-09-26,44.62,45.3,44.35,45.3,1257900,10.4967781245817,10.6567469530155,10.4332610897624,10.6567469530155,5347116.73752147,0.0,1.0
2001-09-27,45.21,45.25,44.25,44.62,1814400,10.6355746080757,10.6449845391601,10.4097362620516,10.4967781245817,7712702.60637489,0.0,1.0
2001-09-28,45.5,45.65,44.89,45.65,1049700,10.7037966084372,10.7390838500035,10.560295159401,10.7390838500035,4462094.31542752,0.0,1.0
2001-10-01,44.6,45.26,44.19,45.26,1179000,10.4920731590396,10.6473370219312,10.3956213654251,10.6473370219312,5011726.39600745,0.0,1.0
2001-10-02,44.1,44.6,43.9,44.4,1611300,10.3744490204853,10.4920731590396,10.3273993650636,10.4450235036179,6849359.40787687,0.0,1.0
2001-10-03,43.43,44.16,43.2,44.16,2013800,10.2168326748226,10.3885639171118,10.1627255710876,10.3885639171118,8560317.74069537,0.0,1.0
2001-10-04,43.17,43.62,42.84,43.62,1880700,10.1556681227744,10.2615298474732,10.0780361913286,10.2615298474732,7994532.51312233,0.0,1.0
2001-10-05,43.48,43.91,43.05,43.91,1326700,10.2932883648829,10.3950849149495,10.1914918148162,10.3950849149495,5604129.01641819,0.275,1.0
2001-10-08,42.95,43.45,42.85,43.45,2127700,10.1678181985216,10.2861862799945,10.144144582227,10.2861862799945,8987642.50262533,0.0,1.0
2001-10-09,42.93,43.2,42.68,43.2,966400,10.1630834752627,10.227002239258,10.1038994345262,10.227002239258,4082181.56438271,0.0,1.0
2001-10-10,43.4,43.53,43.0,43.1,1522800,10.2743494718472,10.3051251730302,10.1796550066689,10.2033286229635,6432477.32433983,0.0,1.0
2001-10-11,43.2,43.69,43.05,43.64,1878900,10.227002239258,10.3430029591015,10.1914918148162,10.3311661509542,7936683.50715928,0.0,1.0
2001-10-12,42.75,43.27,42.6,43.25,1412100,10.1204709659324,10.2435737706642,10.0849605414906,10.2388390474053,5964868.15714493,0.0,1.0
2001-10-15,42.95,43.07,42.5,42.75,1416000,10.1678181985216,10.1962265380751,10.061286925196,10.1204709659324,5981342.19284554,0.0,1.0
2001-10-16,42.98,43.01,42.75,42.85,1202400,10.17492028341,10.1820223682983,10.1204709659324,10.144144582227,5079071.92985696,0.0,1.0
2001-10-17,43.0,43.63,42.8,43.0,1405600,10.1796550066689,10.3287987893247,10.1323077740797,10.1796550066689,5937411.43097718,0.0,1.0
2001-10-18,42.98,43.14,42.84,42.85,1592200,10.17492028341,10.2127980694813,10.1417772205976,10.144144582227,6725630.67757673,0.0,1.0
2001-10-19,42.99,43.12,42.8,42.88,900800,10.1772876450394,10.2080633462224,10.1323077740797,10.1512466671154,3805079.83567463,0.0,1.0
2001-10-22,43.15,43.55,42.8,43.3,1720400,10.2151654311107,10.3098598962891,10.1323077740797,10.2506758555526,7267161.79983865,0.0,1.0
2001-10-23,43.2,43.65,42.92,43.5,2067500,10.227002239258,10.3335335125836,10.1607161136332,10.2980230881418,8733350.97719507,0.0,1.0
2001-10-24,43.86,44.6,43.73,44.6,5019000,10.3832481068023,10.5584328673821,10.3524724056193,10.5584328673821,21200816.7132003,0.0,1.0
2001-10-25,44.4,44.4,43.37,43.68,2790900,10.511085634793,10.511085634793,10.2672473869588,10.340635597472,11789073.3940767,0.0,1.0
2001-10-26,44.83,44.9,43.98,44.4,1220800,10.6128821848597,10.6294537162659,10.4116564463558,10.511085634793,5156795.58547022,0.0,1.0
2001-10-29,44.91,44.96,44.41,44.95,1605900,10.6318210778953,10.6436578860426,10.5134529964224,10.6412905244132,6783501.0081149,0.0,1.0
2001-10-30,44.99,45.27,44.52,45.27,1316900,10.650759970931,10.7170460965558,10.5394939743465,10.7170460965558,5562732.72158072,0.0,1.0
2001-10-31,45.92,46.25,45.3,45.8,4243500,10.8709246024706,10.9490475362427,10.7241481814442,10.8425162629171,17925018.0758051,0.0,1.0
2001-11-01,47.0,47.44,45.92,47.0,16511700,11.126599658452,11.2307635701482,10.8709246024706,11.126599658452,69747265.4559379,0.0,1.0
2001-11-02,48.96,49.29,47.3,47.3,8899800,11.5906025378258,11.6687254715979,11.1976205073358,11.1976205073358,37593749.4688465,0.0,1.0
2001-11-05,50.2,50.75,49.15,49.25,7837600,11.8841553798786,12.0143602694987,11.6355824087855,11.6592560250801,33106898.0018687,0.0,1.0
2001-11-06,50.24,50.34,49.82,50.03,3893800,11.8936248263964,11.917298442691,11.7941956379592,11.8439102321778,16447846.2079816,0.0,1.0
2001-11-07,50.79,51.16,49.97,51.16,3303400,12.0238297160166,12.1114220963065,11.829706062401,12.1114220963065,13953930.6496087,0.0,1.0
2001-11-08,49.61,51.15,49.51,51.02,4081600,11.7444810437405,12.1090547346771,11.720807427446,12.0782790334941,17241134.388643,0.0,1.0
2001-11-09,48.75,50.0,48.4,49.31,6473200,11.5408879436072,11.8368081472894,11.4580302865761,11.6734601948568,27343519.9736777,0.0,1.0
2001-11-12,49.13,50.0,48.7,48.75,2556400,11.6308476855266,11.8368081472894,11.5290511354599,11.5408879436072,10798519.1961796,0.0,1.0
2001-11-13,49.46,49.75,49.01,49.75,1651800,11.7089706192987,11.777624106553,11.6024393459731,11.777624106553,6977387.73597617,0.0,1.0
2001-11-14,50.01,50.22,49.23,49.57,1638900,11.8391755089189,11.8888901031375,11.6545213018211,11.7350115972227,6922896.69481252,0.0,1.0
2001-11-15,49.5,50.3,49.43,49.51,1856700,11.7184400658165,11.9078289961731,11.7018685344103,11.720807427446,7842908.22701718,0.0,1.0
2001-11-16,48.47,49.98,48.34,49.74,1898300,11.4746018179823,11.8320734240305,11.4438261167994,11.7752567449235,8018631.27449064,0.0,1.0
2001-11-19,47.99,48.47,47.83,48.47,2505700,11.3609684597684,11.4746018179823,11.323090673697,11.4746018179823,10584356.7320714,0.0,1.0
2001-11-20,48.0,48.3,47.8,47.95,1439100,11.3633358213978,11.4343566702816,11.3159885888087,11.3514990132505,6078919.17353393,0.0,1.0
2001-11-21,48.23,48.47,47.76,48.47,1141000,11.4177851388754,11.4746018179823,11.3065191422908,11.4746018179823,4819711.47036493,0.0,1.0
2001-11-23,48.59,48.68,48.01,48.68,381600,11.5030101575358,11.524316412201,11.3657031830273,11.524316412201,1611921.03163126,0.0,1.0
2001-11-26,48.55,48.71,48.32,48.45,872700,11.493540711018,11.5314184970893,11.4390913935405,11.4698670947234,3686382.2963957,0.0,1.0
2001-11-27,47.9,48.56,47.9,48.56,1197500,11.3396622051032,11.4959080726475,11.3396622051032,11.4959080726475,5058373.78243825,0.0,1.0
2001-11-28,48.52,48.7,47.8,48.7,883800,11.4864386261296,11.5290511354599,11.3159885888087,11.5290511354599,3733269.93646674,0.0,1.0
2001-11-29,48.85,48.95,48.37,48.5,1262900,11.5645615599017,11.5882351761963,11.4509282016878,11.4817039028707,5334630.68880273,0.0,1.0
2001-11-30,49.35,49.7,48.82,48.85,1375700,11.6829296413746,11.7657872984057,11.5574594750134,11.5645615599017,5811110.49060568,0.0,1.0
2001-12-03,50.37,50.5,49.11,50.5,1789300,11.9244005275793,11.9551762287623,11.6261129622676,11.9551762287623,7558203.09721651,0.0,1.0
2001-12-04,50.41,50.5,49.85,50.37,1251900,11.9338699740972,11.9551762287623,11.8012977228475,11.9244005275793,5288165.45990347,0.0,1.0
2001-12-05,50.02,50.61,49.71,50.41,1581500,11.8415428705483,11.9812172066863,11.7681546600351,11.9338699740972,6680432.68219297,0.0,1.0
2001-12-06,49.06,49.85,49.05,49.85,1020400,11.6142761541204,11.8012977228475,11.6119087924909,11.8012977228475,4310283.59716072,0.0,1.0
2001-12-07,49.09,49.55,49.0,49.55,926300,11.6213782390087,11.7302768739638,11.6000719843436,11.7302768739638,3912794.68448647,0.0,1.0
2001-12-10,48.87,49.5,48.75,49.0,598300,11.5692962831607,11.7184400658165,11.5408879436072,11.6000719843436,2527286.04094596,0.0,1.0
2001-12-11,48.75,49.24,48.62,48.87,630000,11.5408879436072,11.6568886634506,11.5101122424242,11.5692962831607,2661190.38241009,0.0,1.0
2001-12-12,48.34,48.88,48.0,48.74,1843400,11.4438261167994,11.5716636447901,11.3633358213978,11.5385205819777,7786727.54116629,0.0,1.0
2001-12-13,49.17,49.45,48.33,48.34,1071400,11.6403171320444,11.7066032576692,11.4414587551699,11.4438261167994,4525713.2947844,0.0,1.0
2001-12-14,49.55,49.9,48.84,48.95,1188100,11.7302768739638,11.8131345309948,11.5621941982723,11.5882351761963,5018667.13228799,0.0,1.0
2001-12-17,49.5,49.93,49.27,49.56,1176600,11.7184400658165,11.8202366158832,11.663990748339,11.7326442355933,4970089.84752971,0.0,1.0
2001-12-18,50.39,50.39,49.4,49.98,983600,11.9291352508383,11.9291352508383,11.6947664495219,11.8320734240305,4154836.28593422,0.0,1.0
2001-12-19,51.35,51.8,49.91,50.39,2763300,12.1564019672662,12.2629332405918,11.8155018926243,11.9291352508383,11672487.9106569,0.0,1.0
2001-12-20,51.29,51.3,50.68,51.0,2402800,12.1421977974895,12.1445651591189,11.9977887380925,12.0735443102352,10149695.6362777,0.0,1.0
2001-12-21,51.9,51.9,51.29,51.3,1621000,12.2866068568864,12.2866068568864,12.1421977974895,12.1445651591189,6847285.09505835,0.0,1.0
2001-12-24,51.74,52.0,51.51,51.6,634200,12.2487290708151,12.310280473181,12.1942797533375,12.2155860080027,2678931.65162616,0.0,1.0
2001-12-26,52.37,52.49,51.75,51.75,925700,12.3978728534709,12.4262811930244,12.2510964324445,12.2510964324445,3910260.2174556,0.0,1.0
2001-12-27,52.86,52.86,51.91,52.38,1304000,12.5138735733144,12.5138735733144,12.2889742185159,12.4002402151004,5508241.68041706,0.0,1.0
2001-12-28,52.36,52.8,52.15,52.73,861700,12.3955054918415,12.4996694035376,12.3457908976228,12.4830978721314,3639917.06749646,0.0,1.0
2001-12-31,52.01,52.3,51.77,52.16,743000,12.3126478348104,12.3813013220647,12.2558311557034,12.3481582592523,3138515.00655668,0.0,1.0
2002-01-02,50.95,51.73,50.17,51.73,2340800,12.0617075020879,12.2463617091856,11.8770532949902,12.2463617091856,9887800.70975484,0.0,1.0
2002-01-03,50.97,51.1,50.55,51.1,741100,12.0664422253468,12.0972179265298,11.9670130369096,12.0972179265298,3130489.19429226,0.0,1.0
2002-01-04,50.11,50.97,49.76,50.97,1109000,11.8628491252134,12.0664422253468,11.7799914681824,12.0664422253468,4684539.8953854,0.0,1.0
2002-01-07,49.35,50.13,49.22,50.1,1830100,11.6829296413746,11.8675838484724,11.6521539401917,11.860481763584,7730546.85531544,0.0,1.0
2002-01-08,49.34,49.44,48.89,49.27,1103900,11.7456647245553,11.7694702874344,11.6385396915993,11.7290008305399,4637151.43223298,0.275,1.0
2002-01-09,48.57,49.72,48.45,49.34,1944100,11.5623618903861,11.8361258634959,11.5337952149311,11.7456647245553,8166578.58447699,0.0,1.0
2002-01-10,48.48,49.13,48.38,48.67,1064200,11.5409368837949,11.6956730425091,11.5171313209158,11.5861674532652,4470383.6889051,0.0,1.0
2002-01-11,48.48,48.95,48.13,48.24,765100,11.5409368837949,11.6528230293267,11.457617413718,11.483803532885,3213954.67053307,0.0,1.0
2002-01-14,48.93,49.4,48.27,48.48,1232800,11.6480619167509,11.7599480622827,11.4909452017487,11.5409368837949,5178621.51069556,0.0,1.0
2002-01-15,49.5,49.6,48.6,48.93,1058100,11.7837536251619,11.807559188041,11.5695035592498,11.6480619167509,4444759.42607637,0.0,1.0
2002-01-16,49.17,49.82,49.16,49.5,741100,11.7051952676608,11.859931426375,11.7028147113729,11.7837536251619,3113137.89874795,0.0,1.0
2002-01-17,49.38,49.48,48.56,49.17,988400,11.7551869497069,11.778992512586,11.5599813340982,11.7051952676608,4151970.71801712,0.0,1.0
2002-01-18,49.95,50.15,49.32,49.55,1219900,11.8908786581179,11.9384897838761,11.7409036119794,11.7956564066014,5124432.49586105,0.0,1.0
2002-01-22,49.92,50.07,49.66,49.85,729600,11.8837369892541,11.9194453335728,11.8218425257684,11.8670730952388,3064829.8622676,0.0,1.0
2002-01-23,49.45,49.85,49.2,49.85,661700,11.7718508437223,11.8670730952388,11.7123369365245,11.8670730952388,2779602.41209219,0.0,1.0
2002-01-24,48.68,49.4,48.1,49.3,1750600,11.5885480095531,11.7599480622827,11.4504757448542,11.7361424994036,7353743.36195949,0.0,1.0
2002-01-25,48.46,48.8,48.07,48.68,875700,11.5361757712191,11.617114685008,11.4433340759905,11.5885480095531,3678551.96050948,0.0,1.0
2002-01-28,48.27,48.6,48.05,48.6,1088300,11.4909452017487,11.5695035592498,11.4385729634147,11.5695035592498,4571620.53057268,0.0,1.0
2002-01-29,48.05,48.24,47.63,48.0,1263200,11.4385729634147,11.483803532885,11.3385895993224,11.4266701819751,5306322.75495671,0.0,1.0
2002-01-30,49.37,49.44,48.0,48.05,1569100,11.752806393419,11.7694702874344,11.4266701819751,11.4385729634147,6591316.52533453,0.0,1.0
2002-01-31,49.55,49.8,48.85,49.15,1069600,11.7956564066014,11.8551703137992,11.6290174664476,11.7004341550849,4493067.46255676,0.0,1.0
2002-02-01,48.83,49.78,48.49,49.78,1397100,11.6242563538718,11.8504092012234,11.5433174400828,11.8504092012234,5868796.32754118,0.0,1.0
2002-02-04,48.67,49.5,48.44,49.0,997000,11.5861674532652,11.7837536251619,11.5314146586432,11.6647258107663,4188096.72790678,0.0,1.0
2002-02-05,48.71,49.3,48.42,49.05,722700,11.5956896784168,11.7361424994036,11.5266535460674,11.6766285922058,3035845.04037938,0.0,1.0
2002-02-06,43.55,44.75,43.22,44.5,10876600,10.3673226338545,10.6529893884039,10.2887642763534,10.5934754812061,45689320.8332507,0.0,1.0
2002-02-07,44.9,45.23,43.65,43.65,4615600,10.6886977327226,10.7672560902236,10.3911281967336,10.3911281967336,19388745.4938079,0.0,1.0
2002-02-08,46.0,46.15,44.7,45.35,2277300,10.9505589243928,10.9862672687115,10.6410866069643,10.7958227656786,9566251.43276042,0.0,1.0
2002-02-11,46.21,46.36,45.65,46.05,1845900,11.000550606439,11.0362589507576,10.8672394543159,10.9624617058324,7754069.95992287,0.0,1.0
2002-02-12,46.63,46.75,46.15,46.3,1708300,11.1005339705313,11.1291006459862,10.9862672687115,11.0219756130302,7176053.80168819,0.0,1.0
2002-02-13,45.97,47.08,45.79,46.75,1655000,10.9434172555291,11.2076590034873,10.9005672423467,11.1291006459862,6952156.55434876,0.0,1.0
2002-02-14,46.85,46.85,45.6,46.15,1227500,11.1529062088653,11.1529062088653,10.8553366728764,10.9862672687115,5156357.80692635,0.0,1.0
2002-02-15,46.87,47.48,46.64,47.48,1097400,11.1576673214411,11.3028812550037,11.1029145268192,11.3028812550037,4609846.88987454,0.0,1.0
2002-02-19,46.6,47.45,46.5,46.8,1862700,11.0933923016675,11.29573958614,11.0695867387884,11.1410034274257,7824641.70017249,0.0,1.0
2002-02-20,47.5,47.58,45.95,47.58,2239400,11.3076423675796,11.3266868178828,10.9386561429533,11.3266868178828,9407044.94731635,0.0,1.0
2002-02-21,46.28,47.38,46.14,47.1,2042100,11.0172145004544,11.2790756921246,10.9838867124236,11.2124201160631,8578247.0692662,0.0,1.0
2002-02-22,47.27,47.45,46.05,46.45,897500,11.2528895729576,11.29573958614,10.9624617058324,11.0576839573488,3770127.19488097,0.0,1.0
2002-02-25,47.53,47.66,47.08,47.2,1644400,11.3147840364433,11.3457312681861,11.2076590034873,11.2362256789422,6907629.14681033,0.0,1.0
2002-02-26,47.76,48.0,47.39,47.95,1655300,11.3695368310653,11.4266701819751,11.2814562484125,11.4147674005356,6953416.76399605,0.0,1.0
2002-02-27,47.36,47.5,47.0,47.1,2588300,11.2743145795488,11.3076423675796,11.188614553184,11.2124201160631,10872668.7671425,0.0,1.0
2002-02-28,46.23,47.35,46.19,47.25,3000800,11.0053117190148,11.2719340232609,10.9957894938631,11.2481284603818,12605457.0321993,0.0,1.0
2002-03-01,45.94,46.23,45.2,46.23,3314300,10.9362755866654,11.0053117190148,10.7601144213599,11.0053117190148,13922376.1136423,0.0,1.0
2002-03-04,44.0,45.94,43.8,45.94,4478900,10.4744476668105,10.9362755866654,10.4268365410523,10.9362755866654,18814509.9645153,0.0,1.0
2002-03-05,45.01,45.01,44.0,44.0,2985300,10.7148838518896,10.7148838518896,10.4744476668105,10.4744476668105,12540346.2004214,0.0,1.0
2002-03-06,45.44,45.79,45.05,45.3,1282200,10.8172477722698,10.9005672423467,10.7244060770412,10.783919984239,5386136.03261993,0.0,1.0
2002-03-07,45.39,45.57,45.0,45.44,1799200,10.8053449908302,10.8481950040126,10.7125032956017,10.8172477722698,7557897.32482437,0.0,1.0
2002-03-08,46.0,46.14,45.55,45.85,2724200,10.9505589243928,10.9838867124236,10.8434338914368,10.9148505800742,11443543.7373758,0.0,1.0
2002-03-11,46.27,46.94,46.21,46.4,1637300,11.0148339441664,11.1743312154565,11.000550606439,11.0457811759093,6877804.18515727,0.0,1.0
2002-03-12,46.8,46.83,46.1,46.83,1423600,11.1410034274257,11.1481450962895,10.9743644872719,11.1481450962895,5980114.84638728,0.0,1.0
2002-03-13,46.86,47.15,46.65,46.9,1303100,11.1552867651532,11.2243228975027,11.1052950831071,11.1648089903049,5473930.63804948,0.0,1.0
2002-03-14,47.37,47.57,46.95,47.57,802000,11.2766951358367,11.3243062615949,11.1767117717444,11.3243062615949,3368960.4571527,0.0,1.0
2002-03-15,48.27,48.29,47.44,47.9,1536200,11.4909452017487,11.4957063143246,11.2933590298521,11.402864619096,6453113.53401245,0.0,1.0
2002-03-18,48.03,48.27,47.07,48.27,1330200,11.4338118508389,11.4909452017487,11.2052784471994,11.4909452017487,5587769.57619015,0.0,1.0
2002-03-19,48.0,49.01,47.79,48.04,1769900,11.4266701819751,11.6671063670542,11.376678499929,11.4361924071268,7434816.84927004,0.0,1.0
2002-03-20,47.23,48.19,46.88,47.7,2213200,11.2433673478059,11.4719007514454,11.160047877729,11.3552534933378,9296986.63811767,0.0,1.0
2002-03-21,48.0,48.23,46.6,48.23,1676600,11.4266701819751,11.4814229765971,11.0933923016675,11.4814229765971,7042891.64895539,0.0,1.0
2002-03-22,48.29,48.59,48.09,48.27,971300,11.4957063143246,11.5671230029619,11.4480951885663,11.4909452017487,4080138.7681202,0.0,1.0
2002-03-25,48.53,48.99,48.0,48.0,918800,11.5528396652344,11.6623452544784,11.4266701819751,11.4266701819751,3859602.07984028,0.0,1.0
2002-03-26,49.14,49.45,48.75,48.75,1449800,11.698053598797,11.7718508437223,11.6052119035685,11.6052119035685,6090173.15558603,0.0,1.0
2002-03-27,48.88,49.4,48.65,49.4,781500,11.6361591353113,11.7599480622827,11.5814063406894,11.7599480622827,3282846.13125292,0.0,1.0
2002-03-28,48.85,49.36,48.61,48.8,691000,11.6290174664476,11.7504258371311,11.5718841155377,11.617114685008,2902682.88764653,0.0,1.0
2002-04-01,48.25,48.85,48.2,48.85,1313300,11.4861840891729,11.6290174664476,11.4742813077334,11.6290174664476,5516777.76605816,0.0,1.0
2002-04-02,48.28,48.56,48.09,48.25,1290300,11.4933257580367,11.5599813340982,11.4480951885663,11.4861840891729,5420161.69309739,0.0,1.0
2002-04-03,48.17,48.92,48.08,48.29,834300,11.4671396388696,11.645681360463,11.4457146322784,11.4957063143246,3504643.02918017,0.0,1.0
2002-04-04,49.19,49.25,48.24,48.3,657700,11.7099563802366,11.7242397179641,11.483803532885,11.4980868706125,2762799.61679467,0.0,1.0
2002-04-05,49.18,49.35,48.58,49.25,605500,11.7075758239487,11.7480452808432,11.564742446674,11.7242397179641,2543523.13816204,0.0,1.0
2002-04-08,49.21,49.25,48.8,48.9,528100,11.78018279073,11.7897582288854,11.6820345496367,11.7059731450253,2206060.92975486,0.275,1.0
2002-04-09,49.65,49.68,48.6,49.22,1193400,11.8855126104398,11.8926941890564,11.6341573588595,11.7825766502688,4985254.90166532,0.0,1.0
2002-04-10,49.84,49.95,49.3,49.41,927700,11.9309959416782,11.9573283966056,11.8017275265797,11.8280599815072,3875331.80180568,0.0,1.0
2002-04-11,49.8,50.14,49.58,49.76,1135800,11.9214205035227,12.002811727844,11.8687555936678,11.9118450653673,4744639.2804688,0.0,1.0
2002-04-12,50.18,50.3,49.6,49.9,860800,12.0123871659994,12.0411134804657,11.8735433127455,11.9453590989113,3595866.78343682,0.0,1.0
2002-04-15,49.16,50.4,49.04,50.3,892400,11.7682134930357,12.0650520758543,11.7394871785694,12.0411134804657,3727871.18673212,0.0,1.0
2002-04-16,50.0,50.14,49.31,49.5,1680000,11.9692976942999,12.002811727844,11.8041213861186,11.8496047173569,7017955.61823172,0.0,1.0
2002-04-17,49.01,50.0,48.79,50.0,1575300,11.7323055999528,11.9692976942999,11.6796406900979,11.9692976942999,6580586.59845262,0.0,1.0
2002-04-18,49.3,49.36,48.24,48.65,1144600,11.8017275265797,11.8160906838129,11.5479784154606,11.6461266565538,4781400.00037383,0.0,1.0
2002-04-19,49.8,49.9,48.96,49.47,869900,11.9214205035227,11.9453590989113,11.7203363022585,11.8424231387403,3633880.70970225,0.0,1.0
2002-04-22,49.9,50.12,49.41,49.55,982300,11.9453590989113,11.9980240087662,11.8280599815072,11.8615740150512,4103415.35939823,0.0,1.0
2002-04-23,50.03,50.2,49.78,50.1,557700,11.9764792729165,12.0171748850771,11.916632784445,11.9932362896885,2329710.62398085,0.0,1.0
2002-04-24,49.07,50.31,49.0,50.05,1171800,11.7466687571859,12.0435073400046,11.7299117404139,11.9812669919942,4895024.04371664,0.0,1.0
2002-04-25,45.3,49.18,44.84,49.0,8563200,10.8441837110357,11.7730012121134,10.7340661722482,11.7299117404139,35771522.3512154,0.0,1.0
2002-04-26,42.93,43.16,41.6,42.3,16472600,10.2768390003259,10.3318977697197,9.95845568165754,10.1260258493777,68811890.307669,0.0,1.0
2002-04-29,43.02,43.85,42.93,43.55,4704600,10.2983837361757,10.497074077901,10.2768390003259,10.4252582917352,19652782.1437695,0.0,1.0
2002-04-30,44.05,44.3,43.17,43.3,3382400,10.5449512686782,10.6047977571497,10.3342916292586,10.3654118032637,14129483.9780399,0.0,1.0
2002-05-01,44.55,44.62,43.95,44.25,1894100,10.6646442456212,10.6814012623933,10.5210126732896,10.5928284594554,7912327.22410281,0.0,1.0
2002-05-02,45.58,45.59,44.6,44.88,1808900,10.9112117781238,10.9136056376627,10.6766135433155,10.7436416104036,7556416.61774961,0.0,1.0
2002-05-03,45.17,46.1,45.0,46.0,3361600,10.8130635370306,11.0356924741445,10.7723679248699,11.0117538787559,14042595.0037188,0.0,1.0
2002-05-06,44.63,45.25,44.49,45.17,1685500,10.6837951219321,10.8322144133414,10.6502810883881,10.8130635370306,7040931.06817236,0.0,1.0
2002-05-07,44.0,44.8,44.0,44.7,2080400,10.5329819709839,10.7244907340927,10.5329819709839,10.7005521387041,8690568.37391029,0.0,1.0
2002-05-08,44.29,44.41,43.98,44.41,1288500,10.6024038976109,10.6311302120772,10.5281942519062,10.6311302120772,5382521.31791163,0.0,1.0
2002-05-09,44.41,44.9,44.18,44.5,844000,10.6311302120772,10.7484293294813,10.5760714426834,10.6526749479269,3525687.2272545,0.0,1.0
2002-05-10,44.44,45.01,44.2,44.6,1827500,10.6383117906938,10.7747617844088,10.5808591617611,10.6766135433155,7634115.41209429,0.0,1.0
2002-05-13,44.42,44.63,43.98,44.6,823500,10.6335240716161,10.6837951219321,10.5281942519062,10.6766135433155,3440051.45929392,0.0,1.0
2002-05-14,44.6,44.94,44.29,44.9,752600,10.6766135433155,10.7580047676368,10.6024038976109,10.7484293294813,3143877.02278643,0.0,1.0
2002-05-15,44.12,44.77,44.03,44.6,934200,10.5617082854503,10.7173091554762,10.5401635496005,10.6766135433155,3902484.60628097,0.0,1.0
2002-05-16,44.68,44.91,44.36,44.45,654600,10.6957644196264,10.7508231890202,10.6191609143829,10.6407056502326,2734496.27838957,0.0,1.0
2002-05-17,44.5,44.7,44.18,44.68,558000,10.6526749479269,10.7005521387041,10.5760714426834,10.6957644196264,2330963.83034125,0.0,1.0
2002-05-20,44.1,44.55,44.0,44.55,709600,10.5569205663725,10.6646442456212,10.5329819709839,10.6646442456212,2964250.77779597,0.0,1.0
2002-05-21,44.36,44.5,44.1,44.1,820800,10.6191609143829,10.6526749479269,10.5569205663725,10.5569205663725,3428772.60205035,0.0,1.0
2002-05-22,45.24,45.32,44.5,44.5,922700,10.8298205538026,10.8489714301135,10.6526749479269,10.6526749479269,3854445.02913237,0.0,1.0
2002-05-23,45.06,45.29,44.75,45.24,827000,10.7867310821031,10.8417898514969,10.7125214363984,10.8298205538026,3454672.20016525,0.0,1.0
2002-05-24,45.1,45.29,44.84,45.25,901300,10.7963065202585,10.8417898514969,10.7340661722482,10.8322144133414,3765049.64209063,0.0,1.0
2002-05-28,44.65,44.96,44.48,44.95,625500,10.6885828410098,10.7627924867145,10.6478872288492,10.7603986271756,2612935.26143092,0.0,1.0
2002-05-29,45.0,45.0,44.53,44.66,562800,10.7723679248699,10.7723679248699,10.6598565265435,10.6909767005487,2351015.13210763,0.0,1.0
2002-05-30,44.93,45.1,44.51,44.96,705800,10.7556109080979,10.7963065202585,10.6550688074658,10.7627924867145,2948376.83056425,0.0,1.0
2002-05-31,45.5,45.86,44.69,44.75,885500,10.8920609018129,10.9782398452119,10.6981582791653,10.7125214363984,3699047.44044297,0.0,1.0
2002-06-03,44.99,45.63,44.76,45.38,814500,10.7699740653311,10.9231810758181,10.7149152959373,10.8633345873466,3402455.26848197,0.0,1.0
2002-06-04,44.65,45.2,44.31,44.65,1024100,10.6885828410098,10.8202451156471,10.6071916166886,10.6885828410098,4278028.77894709,0.0,1.0
2002-06-05,45.18,45.24,44.25,44.65,636700,10.8154573965694,10.8298205538026,10.5928284594554,10.6885828410098,2659721.63221913,0.0,1.0
2002-06-06,44.51,45.16,44.16,45.15,680100,10.6550688074658,10.8106696774917,10.5712837236057,10.8082758179528,2841018.81902344,0.0,1.0
2002-06-07,44.32,44.73,43.95,44.15,1604300,10.6095854762275,10.7077337173207,10.5210126732896,10.5688898640668,6701729.87995779,0.0,1.0
2002-06-10,44.09,44.37,43.9,44.37,703200,10.5545267068337,10.6215547739218,10.5090433755953,10.6215547739218,2937515.70877412,0.0,1.0
2002-06-11,43.72,44.44,43.49,44.09,982200,10.4659539038959,10.6383117906938,10.4108951345021,10.5545267068337,4102997.62394473,0.0,1.0
2002-06-12,43.61,43.93,43.5,43.72,1193300,10.4396214489684,10.5162249542119,10.4132889940409,10.4659539038959,4984837.16621184,0.0,1.0
2002-06-13,43.47,43.8,43.35,43.5,1143700,10.4061074154244,10.4851047802067,10.377381100958,10.4132889940409,4777640.3812926,0.0,1.0
2002-06-14,42.91,43.14,42.75,42.95,2027200,10.2720512812482,10.327110050642,10.2337495286264,10.2816267194036,8468333.11266626,0.0,1.0
2002-06-17,43.6,43.75,43.0,43.0,920800,10.4372275894295,10.4731354825124,10.2935960170979,10.2935960170979,3846508.05551653,0.0,1.0
2002-06-18,43.8,43.9,43.45,43.8,1238000,10.4851047802067,10.5090433755953,10.4013196963466,10.4851047802067,5171564.91391124,0.0,1.0
2002-06-19,43.89,43.99,43.4,43.5,961500,10.5066495160565,10.5305881114451,10.3893503986523,10.4132889940409,4016526.38507725,0.0,1.0
2002-06-20,43.5,44.17,43.25,43.85,2218700,10.4132889940409,10.5736775831446,10.3534425055694,10.497074077901,9268296.50605401,0.0,1.0
2002-06-21,43.28,43.46,43.05,43.1,1711600,10.360624084186,10.4037135558855,10.3055653147922,10.3175346124865,7149960.02152703,0.0,1.0
2002-06-24,42.95,43.19,42.18,43.0,1741200,10.2816267194036,10.3390793483363,10.0972995349114,10.2935960170979,7273609.71575303,0.0,1.0
2002-06-25,42.85,43.3,42.26,43.05,2981400,10.257688124015,10.3654118032637,10.1164504112223,10.3055653147922,12454364.8096405,0.0,1.0
2002-06-26,44.36,44.45,42.71,43.35,2158200,10.6191609143829,10.6407056502326,10.224174090471,10.377381100958,9015566.55670694,0.0,1.0
2002-06-27,45.2,45.29,44.56,44.62,1943500,10.8202451156471,10.8417898514969,10.6670381051601,10.6814012623933,8118688.5381151,0.0,1.0
2002-06-28,44.08,45.12,44.08,45.1,2948800,10.5521328472948,10.8010942393363,10.5521328472948,10.7963065202585,12318183.0518105,0.0,1.0
2002-07-01,44.05,44.58,43.88,44.45,1628300,10.5449512686782,10.6718258242378,10.5042556565176,10.6407056502326,6801986.38878972,0.0,1.0
2002-07-02,43.91,44.3,43.73,43.75,1315300,10.5114372351342,10.6047977571497,10.4683477634347,10.4731354825124,5494474.41944057,0.0,1.0
2002-07-03,43.41,44.17,42.85,44.05,859200,10.3917442581912,10.5736775831446,10.257688124015,10.5449512686782,3589183.01618136,0.0,1.0
2002-07-05,44.25,44.25,43.17,43.7,412200,10.5928284594554,10.5928284594554,10.3342916292586,10.4611661848181,1721905.53918757,0.0,1.0
2002-07-08,44.33,44.42,43.81,43.84,1014600,10.677810473085,10.6994888611422,10.5525575643098,10.5597836936622,4212213.55383407,0.275,1.0
2002-07-09,43.54,44.59,43.35,44.33,1331800,10.487522400138,10.7404369274726,10.4417569142394,10.677810473085,5529101.13443352,0.0,1.0
2002-07-10,43.35,43.85,43.13,43.45,1651000,10.4417569142394,10.5621924034463,10.3887652989884,10.4658440120808,6854291.91541502,0.0,1.0
2002-07-11,43.2,43.51,43.0,43.25,1404200,10.4056262674773,10.4802962707856,10.3574520717946,10.417669816398,5829676.98826517,0.0,1.0
2002-07-12,42.16,43.08,41.95,43.08,873700,10.155120449927,10.3767217500677,10.1045375444601,10.3767217500677,3627253.08691585,0.0,1.0
2002-07-15,43.36,43.44,41.79,42.07,1961700,10.4441656240235,10.4634353022967,10.0659981879138,10.1334420618697,8144194.09477268,0.0,1.0
2002-07-16,42.26,43.1,42.07,42.96,1844900,10.1792075477683,10.381539169636,10.1334420618697,10.347817232658,7659287.19245863,0.0,1.0
2002-07-17,42.8,43.47,42.27,42.4,1259300,10.3092778761118,10.4706614316491,10.1816162575525,10.2129294847463,5228110.12058276,0.0,1.0
2002-07-18,40.23,42.72,40.05,42.45,1890500,9.69023946158827,10.2900081978387,9.64688268547378,10.224973033667,7848600.16117025,0.0,1.0
2002-07-19,38.99,40.55,38.85,40.23,2719500,9.39155944835512,9.76731817468069,9.35783751137719,9.69023946158827,11290276.7195464,0.0,1.0
2002-07-22,38.4,39.93,38.08,38.99,2181800,9.24944557109096,9.61797816806412,9.17236685799854,9.39155944835512,9057961.29682161,0.0,1.0
2002-07-23,38.53,38.97,37.8,38.21,2094000,9.28075879828476,9.38674202878685,9.10492298404267,9.20368008519234,8693450.80004788,0.0,1.0
2002-07-24,39.9,39.97,37.38,38.15,1859800,9.61075203871171,9.62761300720067,9.00375717310886,9.18922782648751,7721146.03530517,0.0,1.0
2002-07-25,39.7,40.13,39.21,39.91,2864100,9.56257784302894,9.66615236374689,9.44455106360617,9.61316074849584,11890598.1071715,0.0,1.0
2002-07-26,39.85,40.0,39.35,40.0,1380600,9.59870848979102,9.63483913655309,9.4782730005841,9.63483913655309,5731699.22375649,0.0,1.0
2002-07-29,40.27,40.37,39.9,40.3,1454200,9.69987430072482,9.72396139856621,9.61075203871171,9.70710043007724,6037256.99781739,0.0,1.0
2002-07-30,40.47,40.84,40.05,40.38,1874300,9.74804849640759,9.8371707584207,9.64688268547378,9.72637010835034,7781344.23807532,0.0,1.0
2002-07-31,41.45,41.45,40.49,40.64,1315000,9.98410205525314,9.98410205525314,9.75286591597587,9.78899656273794,5459354.25122395,0.0,1.0
2002-08-01,41.15,41.85,41.05,41.44,858500,9.91184076172899,10.0804504466187,9.88775366388761,9.981693345469,3564148.76401199,0.0,1.0
2002-08-02,41.16,42.0,40.66,41.35,1003100,9.91424947151313,10.1165810933807,9.79381398230621,9.96001495741176,4164470.15163707,0.0,1.0
2002-08-05,41.04,41.64,40.93,41.35,1136900,9.88534495410347,10.0298675411518,9.85884914647795,9.96001495741176,4719954.25719887,0.0,1.0
2002-08-06,40.65,41.87,40.65,41.04,942100,9.79140527252208,10.0852678661869,9.79140527252208,9.88534495410347,3911222.53998333,0.0,1.0
2002-08-07,41.7,41.7,40.51,40.85,1066500,10.0443197998566,10.0443197998566,9.75768333554414,9.83957946820484,4427681.60374931,0.0,1.0
2002-08-08,42.74,42.83,41.25,41.4,957600,10.294825617407,10.3165040054642,9.93592785957037,9.97205850633245,3975572.34294452,0.0,1.0
2002-08-09,42.86,43.08,42.35,42.5,585900,10.3237301348166,10.3767217500677,10.2008859358256,10.2370165825877,2432422.55193317,0.0,1.0
2002-08-12,42.61,42.77,42.14,42.46,479400,10.2635123902132,10.3020517467594,10.1503030303587,10.2273817434511,1990277.13158689,0.0,1.0
2002-08-13,42.37,43.16,42.15,42.3,760500,10.2057033553939,10.3959914283408,10.1527117401428,10.1888423869049,3157291.94528958,0.0,1.0
2002-08-14,43.4,43.4,41.83,42.45,719000,10.4538004631601,10.4538004631601,10.0756330270504,10.224973033667,2985000.53736123,0.0,1.0
2002-08-15,42.85,43.48,42.42,43.4,588600,10.3213214250325,10.4730701414332,10.2177469043146,10.4538004631601,2443631.87244899,0.0,1.0
2002-08-16,42.39,43.23,42.3,42.85,803200,10.2105207749621,10.4128523968298,10.1888423869049,10.3213214250325,3334565.27344722,0.0,1.0
2002-08-19,42.11,42.8,41.73,42.6,995300,10.1430769010063,10.3092778761118,10.051545929209,10.261103680429,4132087.6701469,0.0,1.0
2002-08-20,41.43,41.9,41.2,41.9,802000,9.97928463568486,10.0924939955394,9.92388431064968,10.0924939955394,3329583.35321795,0.0,1.0
2002-08-21,41.41,41.7,41.05,41.5,992800,9.97446721611658,10.0443197998566,9.88775366388761,9.99614560417383,4121708.66966931,0.0,1.0
2002-08-22,41.52,41.82,41.05,41.41,964400,10.0009630237421,10.0732243172663,9.88775366388761,9.97446721611658,4003803.22424364,0.0,1.0
2002-08-23,41.72,41.8,41.45,41.53,746000,10.0491372194249,10.068406897698,9.98410205525314,10.0033717335262,3097093.74251943,0.0,1.0
2002-08-26,42.26,42.35,41.35,41.67,932500,10.1792075477683,10.2008859358256,9.96001495741176,10.0370936705042,3871367.17814932,0.0,1.0
2002-08-27,42.7,43.14,42.1,42.61,857700,10.2851907782704,10.3911740087725,10.1406681912221,10.2635123902132,3560827.48385916,0.0,1.0
2002-08-28,42.73,42.85,42.03,42.7,814800,10.2924169076228,10.3213214250325,10.1238072227332,10.2851907782704,3382723.83566334,0.0,1.0
2002-08-29,41.6,42.35,41.4,42.33,674800,10.0202327020152,10.2008859358256,9.97205850633245,10.1960685162573,2801499.80891705,0.0,1.0
2002-08-30,42.09,42.7,41.1,41.58,505000,10.138259481438,10.2851907782704,9.8997972128083,10.0154152824469,2096558.09647764,0.0,1.0
2002-09-03,41.11,42.09,41.0,42.09,814000,9.90220592259244,10.138259481438,9.87571011496692,10.138259481438,3379402.55551049,0.0,1.0
2002-09-04,41.38,41.6,40.9,41.25,879000,9.96724108676417,10.0202327020152,9.85162301712553,9.93592785957037,3649256.5679284,0.0,1.0
2002-09-05,41.34,41.34,39.85,40.2,1950700,9.95760624762762,9.95760624762762,9.59870848979102,9.68301333223586,8098526.49267115,0.0,1.0
2002-09-06,41.58,41.75,40.7,41.47,1160300,10.0154152824469,10.0563633487773,9.80344882144277,9.98891947482142,4817101.70166933,0.0,1.0
2002-09-09,42.13,42.36,41.5,41.59,918900,10.1478943205745,10.2032946456097,9.99614560417383,10.0178239922311,3814905.41555111,0.0,1.0
2002-09-10,41.96,42.4,41.5,42.35,1008800,10.1069462542442,10.2129294847463,9.99614560417383,10.2008859358256,4188134.27272602,0.0,1.0
2002-09-11,42.04,42.42,41.9,42.4,518400,10.1262159325173,10.2177469043146,10.0924939955394,10.2129294847463,2152189.53903764,0.0,1.0
2002-09-12,41.56,41.91,41.48,41.8,579200,10.0105978628787,10.0949027053235,9.99132818460555,10.068406897698,2404606.83065316,0.0,1.0
2002-09-13,42.25,42.39,41.56,41.56,865700,10.1767988379842,10.2105207749621,10.0105978628787,10.0105978628787,3594040.28538751,0.0,1.0
2002-09-16,42.75,42.84,42.01,42.15,623300,10.2972343271911,10.3189127152484,10.1189898031649,10.1527117401428,2587692.39907825,0.0,1.0
2002-09-17,42.2,42.95,41.92,42.95,1017200,10.1647552890635,10.3454085228739,10.0973114151076,10.3454085228739,4223007.7143308,0.0,1.0
2002-09-18,42.98,43.13,41.9,42.3,1378500,10.3526346522263,10.3887652989884,10.0924939955394,10.1888423869049,5722980.86335529,0.0,1.0
2002-09-19,42.79,43.37,42.13,42.6,972300,10.3068691663277,10.4465743338077,10.1478943205745,10.261103680429,4036600.86575287,0.0,1.0
2002-09-20,43.64,43.72,42.88,43.0,1572600,10.5116094979794,10.5308791762525,10.3285475543849,10.3574520717946,6528806.46043711,0.0,1.0
2002-09-23,43.14,43.81,42.95,43.35,1073000,10.3911740087725,10.5525575643098,10.3454085228739,10.4417569142394,4454667.0049911,0.0,1.0
2002-09-24,44.4,44.66,43.0,43.15,1941200,10.6946714415739,10.7572978959615,10.3574520717946,10.3935827185566,8059086.29085624,0.0,1.0
2002-09-25,43.73,44.83,43.25,44.7,2433200,10.5332878860367,10.7982459622919,10.417669816398,10.7669327350981,10101673.5848502,0.0,1.0
2002-09-26,45.18,45.19,43.92,44.0,1574000,10.8825508047367,10.8849595145209,10.5790533719353,10.5983230502084,6534618.70070457,0.0,1.0
2002-09-27,44.2,45.0,44.1,45.0,1138300,10.6464972458912,10.8391940286222,10.6224101480498,10.8391940286222,4725766.49746631,0.0,1.0
2002-09-30,44.42,44.61,43.63,44.05,1300100,10.6994888611422,10.7452543470408,10.5092007881953,10.6103665991291,5397495.40837739,0.0,1.0
2002-10-01,45.53,45.71,44.47,44.54,1167000,10.9668556471816,11.010212423296,10.7115324100629,10.7283933785519,4844917.42294929,0.0,1.0
2002-10-02,44.23,45.82,43.25,45.52,1599100,10.6537233752436,11.0367082309216,10.417669816398,10.9644469373974,6638823.86549977,0.0,1.0
2002-10-03,45.14,45.55,44.72,44.78,1295300,10.8729159656002,10.9716730667498,10.7717501546664,10.7862024133712,5377567.72746035,0.0,1.0
2002-10-04,44.6,45.8,44.49,45.38,1102200,10.7428456372567,11.0318908113533,10.7163498296312,10.9307250004195,4575893.73056961,0.0,1.0
2002-10-07,43.97,44.9,43.85,44.5,1375800,10.591096920856,10.8151069307808,10.5621924034463,10.7187585394153,5711771.54283947,0.0,1.0
2002-10-08,44.21,44.99,43.95,44.1,1895200,10.7151454747391,10.9041935061867,10.6521294642566,10.6884848549196,7819473.11844967,0.275,1.0
2002-10-09,43.0,44.22,42.2,44.22,2989800,10.4218786567243,10.71756916745,10.227983239855,10.71756916745,12335722.2084956,0.0,1.0
2002-10-10,42.4,43.35,42.24,43.0,1414300,10.2764570940723,10.5067079016046,10.2376780106985,10.4218786567243,5835310.69619217,0.0,1.0
2002-10-11,41.5,42.4,41.31,42.4,2528100,10.0583247500944,10.2764570940723,10.0122745885879,10.2764570940723,10430777.7494473,0.0,1.0
2002-10-14,42.83,42.93,41.5,41.5,1709800,10.3806758806396,10.4049128077482,10.0583247500944,10.0583247500944,7054524.66121001,0.0,1.0
2002-10-15,42.81,43.2,42.2,43.15,968500,10.3758284952178,10.4703525109416,10.227983239855,10.4582340473873,3995968.61292662,0.0,1.0
2002-10-16,42.65,43.34,42.05,42.81,710700,10.337049411844,10.5042842088938,10.191627849192,10.3758284952178,2932302.41941862,0.0,1.0
2002-10-17,42.4,42.51,41.4,42.3,2233100,10.2764570940723,10.3031177138919,10.0340878229857,10.2522201669637,9213626.75222141,0.0,1.0
2002-10-18,41.69,42.2,41.0,42.0,1649800,10.1043749116008,10.227983239855,9.93714011455108,10.1795093856377,6806968.52618104,0.0,1.0
2002-10-21,43.85,43.85,41.72,42.09,1505700,10.6278925371479,10.6278925371479,10.1116459897334,10.2013226200355,6212421.20855302,0.0,1.0
2002-10-22,41.25,42.3,41.05,41.85,9627300,9.99773243232273,10.2522201669637,9.94925857810541,10.1431539949747,39721619.6460798,0.0,1.0
2002-10-23,41.44,41.48,40.56,40.75,8203700,10.0437825938292,10.0534773646727,9.83049763527297,9.87654779677943,33847937.7489581,0.0,1.0
2002-10-24,41.01,41.65,40.61,41.62,3018700,9.93956380726195,10.0946801407574,9.8426160988273,10.0874090626248,12454961.7468679,0.0,1.0
2002-10-25,40.6,41.3,40.4,41.0,2532600,9.84019240611643,10.0098508958771,9.79171855189911,9.93714011455108,10449344.4595745,0.0,1.0
2002-10-28,40.14,40.7,40.0,40.57,2775800,9.72870254141659,9.8644293332251,9.69477084346447,9.83292132798384,11452771.9935588,0.0,1.0
2002-10-29,40.93,40.93,40.02,40.4,3452700,9.92017426557502,9.92017426557502,9.6996182288862,9.79171855189911,14245617.7902444,0.0,1.0
2002-10-30,40.83,41.19,40.4,41.11,1777300,9.89593733846636,9.98319027605753,9.79171855189911,9.96380073437061,7333025.31311766,0.0,1.0
2002-10-31,41.32,41.63,40.15,41.1,2056700,10.0146982812988,10.0898327553356,9.73112623412746,9.96137704165974,8485811.71523608,0.0,1.0
2002-11-01,41.75,41.94,41.02,41.25,2136700,10.118917067866,10.1649672293725,9.94198749997281,9.99773243232273,8815886.56194146,0.0,1.0
2002-11-04,41.92,42.35,41.65,41.9,2067800,10.1601198439508,10.264338630518,10.0946801407574,10.155272458529,8531609.60021642,0.0,1.0
2002-11-05,42.59,42.6,42.05,42.05,1540000,10.3225072555788,10.3249309482897,10.191627849192,10.191627849192,6353940.79907792,0.0,1.0
2002-11-06,42.31,42.64,42.01,42.59,1046500,10.2546438596745,10.3346257191331,10.1819330783486,10.3225072555788,4317791.58846434,0.0,1.0
2002-11-07,42.3,42.65,42.14,42.35,1142500,10.2522201669637,10.337049411844,10.2134410835898,10.264338630518,4713881.40451072,0.0,1.0
2002-11-08,41.85,42.85,41.75,42.3,1778900,10.1431539949747,10.3855232660613,10.118917067866,10.2522201669637,7339626.81005177,0.0,1.0
2002-11-11,42.46,42.65,41.73,41.85,2282700,10.2909992503375,10.337049411844,10.1140696824443,10.1431539949747,9418273.15717872,0.0,1.0
2002-11-12,42.95,43.24,42.59,42.95,3521400,10.40976019317,10.4800472817851,10.3225072555788,10.40976019317,14529069.5648526,0.0,1.0
2002-11-13,43.28,43.75,42.84,43.05,1910700,10.4897420526286,10.6036556100393,10.3830995733504,10.4339971202786,7883425.11999879,0.0,1.0
2002-11-14,43.98,44.0,43.1,43.52,1819600,10.6594005423892,10.6642479278109,10.446115583833,10.5479106776893,7507552.3883131,0.0,1.0
2002-11-15,44.42,44.75,43.55,43.75,1967100,10.7660430216673,10.8460248811259,10.5551817558219,10.6036556100393,8116127.88692609,0.0,1.0
2002-11-18,43.97,44.64,43.65,44.6,1427600,10.6569768496783,10.8193642613063,10.5794186829306,10.8096694904629,5890185.63945692,0.0,1.0
2002-11-19,45.03,45.09,43.8,43.8,1820200,10.9138882770301,10.9284304332953,10.6157740735936,10.6157740735936,7510027.94966342,0.0,1.0
2002-11-20,45.48,45.48,44.81,45.03,2063300,11.0229544490191,11.0229544490191,10.8605670373911,10.9138882770301,8513042.89008928,0.0,1.0
2002-11-21,45.47,45.8,45.11,45.48,2410000,11.0205307563082,11.1005126157668,10.9332778187171,11.0229544490191,9943504.7569986,0.0,1.0
2002-11-22,45.96,46.24,45.26,45.47,2323800,11.1392916991407,11.2071550950449,10.96963320938,11.0205307563082,9587849.10967354,0.0,1.0
2002-11-25,44.91,46.02,44.6,45.96,1554200,10.8848039644997,11.1538338554059,10.8096694904629,11.1392916991407,6412529.08436814,0.0,1.0
2002-11-26,44.76,44.99,44.37,44.91,1078000,10.8484485738367,10.9041935061867,10.753924558113,10.8848039644997,4447758.55935456,0.0,1.0
2002-11-27,44.6,45.01,44.4,45.01,1145900,10.8096694904629,10.9090408916084,10.7611956362456,10.9090408916084,4727909.5854957,0.0,1.0
2002-11-29,44.62,44.72,44.33,44.6,887400,10.8145168758846,10.8387538029933,10.7442297872695,10.8096694904629,3661355.23707906,0.0,1.0
2002-12-02,43.85,44.87,43.7,44.82,1525700,10.6278925371479,10.8751091936563,10.5915371464849,10.8629907301019,6294939.92022936,0.0,1.0
2002-12-03,43.96,44.45,43.66,43.7,1154900,10.6545531569675,10.7733140997999,10.5818423756415,10.5915371464849,4765043.00575004,0.0,1.0
2002-12-04,44.44,44.68,44.1,44.17,701900,10.770890407089,10.8290590321498,10.6884848549196,10.7054507038956,2895994.18628104,0.0,1.0
2002-12-05,44.2,44.6,43.87,44.44,764800,10.7127217820282,10.8096694904629,10.6327399225697,10.770890407089,3155515.53450313,0.0,1.0
2002-12-06,44.09,44.55,43.77,44.02,1071300,10.6860611622087,10.7975510269086,10.608502995461,10.6690953132326,4420114.79094298,0.0,1.0
2002-12-09,43.9,44.8,43.7,44.3,1132300,10.6400110007023,10.8581433446802,10.5915371464849,10.7369587091369,4671796.86155578,0.0,1.0
2002-12-10,44.34,44.45,43.7,43.9,1015700,10.7466534799804,10.7733140997999,10.5915371464849,10.6400110007023,4190712.77248274,0.0,1.0
2002-12-11,43.97,44.35,43.41,44.35,881100,10.6569768496783,10.7490771726912,10.5212500578698,10.7490771726912,3635361.84290102,0.0,1.0
2002-12-12,43.19,44.23,43.19,43.8,1230500,10.4679288182308,10.7199928601608,10.4679288182308,10.6157740735936,5076963.7358866,0.0,1.0
2002-12-13,43.49,43.95,43.0,43.19,1982200,10.5406395995567,10.6521294642566,10.4218786567243,10.4679288182308,8178429.51424176,0.0,1.0
2002-12-16,44.02,44.2,43.52,43.8,1022400,10.6690953132326,10.7127217820282,10.5479106776893,10.6157740735936,4218356.54089435,0.0,1.0
2002-12-17,44.89,45.15,44.0,44.03,2312400,10.879956579078,10.9429725895605,10.6642479278109,10.6715190059435,9540813.44401805,0.0,1.0
2002-12-18,45.98,45.98,44.71,45.25,3392100,11.1441390845624,11.1441390845624,10.8363301102824,10.9672095166692,13995586.0938651,0.0,1.0
2002-12-19,46.21,46.24,45.73,46.0,1984700,11.1998840169123,11.2071550950449,11.0835467667908,11.1489864699841,8188744.35320129,0.0,1.0
2002-12-20,46.66,47.0,46.35,46.35,1998300,11.3089501889013,11.3913557410708,11.2338157148645,11.2338157148645,8244857.07714118,0.0,1.0
2002-12-23,46.95,47.25,46.62,46.9,1563000,11.3792372775164,11.4519480588424,11.2992554180578,11.3671188139621,6448837.31750572,0.0,1.0
2002-12-24,46.88,47.18,46.74,47.18,227000,11.3622714285404,11.4349822098663,11.3283397305882,11.4349822098663,936587.377526418,0.0,1.0
2002-12-26,46.7,47.23,46.59,46.9,945300,11.3186449597448,11.4471006734207,11.2919843399252,11.3671188139621,3900246.90738204,0.0,1.0
2002-12-27,46.36,46.93,46.25,46.9,618900,11.2362394075753,11.3743898920947,11.2095787877558,11.3671188139621,2553541.53282424,0.0,1.0
2002-12-30,46.87,46.96,46.36,46.36,1348900,11.3598477358295,11.3816609702273,11.2362394075753,11.2362394075753,5565474.50901052,0.0,1.0
2002-12-31,46.95,47.07,46.32,46.97,812300,11.3792372775164,11.4083215900468,11.2265446367319,11.3840846629382,3351497.47473442,0.0,1.0
2003-01-02,47.65,47.75,46.95,46.95,1920000,11.548895767277,11.5731326943857,11.3792372775164,11.3792372775164,7921796.32092836,0.0,1.0
2003-01-03,47.5,47.64,47.11,47.63,1171800,11.5125403766141,11.5464720745662,11.4180163608903,11.5440483818553,4834771.31711655,0.0,1.0
2003-01-06,47.52,47.67,47.14,47.5,1918000,11.5173877620358,11.5537431526988,11.4252874390229,11.5125403766141,7913544.44976068,0.0,1.0
2003-01-07,46.79,47.5,46.59,47.5,1648900,11.3404581941426,11.5125403766141,11.2919843399252,11.5125403766141,6803255.18415556,0.0,1.0
2003-01-08,46.49,46.95,46.3,46.51,1327400,11.3343989623654,11.4465483175534,11.2880764026138,11.3392750212866,5444560.9515691,0.275,1.0
2003-01-09,47.01,47.21,46.3,46.3,1994400,11.461176494317,11.5099370835292,11.2880764026138,11.2880764026138,8180376.94877913,0.0,1.0
2003-01-10,47.25,47.48,46.81,47.01,1752100,11.5196892013716,11.5757638789656,11.4124159051048,11.461176494317,7186541.54229638,0.0,1.0
2003-01-13,47.98,48.0,47.36,47.45,2370700,11.6976653519959,11.7025414109172,11.5465075254383,11.5684497905837,9723836.55859946,0.0,1.0
2003-01-14,48.0,48.0,47.5,47.8,1166500,11.7025414109172,11.7025414109172,11.5806399378868,11.653780821705,4784601.74024811,0.0,1.0
2003-01-15,47.91,48.0,47.75,48.0,1675700,11.6805991457717,11.7025414109172,11.641590674402,11.7025414109172,6873173.7129308,0.0,1.0
2003-01-16,47.84,48.18,47.5,47.97,1119400,11.6635329395474,11.7464259412081,11.5806399378868,11.6952273225353,4591412.93444815,0.0,1.0
2003-01-17,47.55,48.06,47.46,47.75,992400,11.5928300851898,11.7171695876808,11.5708878200443,11.641590674402,4070500.44322524,0.0,1.0
2003-01-21,47.0,47.82,46.94,47.47,1022900,11.4587384648564,11.6586568806262,11.4441102880927,11.573325849505,4195601.47458191,0.0,1.0
2003-01-22,46.8,47.45,46.73,47.0,1720600,11.4099778756442,11.5684497905837,11.39291166942,11.4587384648564,7057338.8377805,0.0,1.0
2003-01-23,46.57,47.05,46.56,46.98,1169700,11.3539031980503,11.4709286121594,11.3514651685896,11.4538624059352,4797727.09435766,0.0,1.0
2003-01-24,46.0,46.87,45.97,46.6,1045000,11.2149355187956,11.4270440818685,11.2076214304138,11.3612172864321,4286248.45140103,0.0,1.0
2003-01-27,45.47,45.79,44.82,45.55,2171800,11.0857199573834,11.1637369001229,10.9272480424439,11.1052241930683,8908013.7672275,0.0,1.0
2003-01-28,45.75,45.96,45.31,45.47,1130000,11.1539847822804,11.2051834009532,11.0467114860137,11.0857199573834,4634890.66993604,0.0,1.0
2003-01-29,45.75,45.96,45.31,45.47,4158000,11.1539847822804,11.2051834009532,11.0467114860137,11.0857199573834,17054756.9961009,0.0,1.0
2003-01-30,44.16,44.85,44.14,44.7,2074500,10.7663380980438,10.9345621308257,10.7614620391226,10.8979916889166,8508920.96883388,0.0,1.0
2003-01-31,44.93,44.93,43.94,44.0,2187300,10.9540663665106,10.9540663665106,10.7127014499104,10.7273296266741,8971589.70119563,0.0,1.0
2003-02-03,45.02,45.04,44.62,45.0,1245700,10.9760086316561,10.9808846905773,10.8784874532317,10.9711325727348,5109454.25445955,0.0,1.0
2003-02-04,44.54,44.95,44.29,44.78,1995600,10.8589832175469,10.9589424254318,10.7980324810317,10.9174959246015,8185298.9565702,0.0,1.0
2003-02-05,44.62,45.17,44.44,44.55,1243300,10.8784874532317,11.0125790735652,10.8346029229408,10.8614212470075,5099610.23887743,0.0,1.0
2003-02-06,44.2,44.59,44.01,44.42,1547200,10.7760902158862,10.8711733648499,10.7297676561347,10.8297268640196,6346108.71196906,0.0,1.0
2003-02-07,44.41,44.57,44.06,44.43,861100,10.827288834559,10.8662973059287,10.7419578034377,10.8321648934802,3531950.75741762,0.0,1.0
2003-02-10,44.82,44.98,44.27,44.6,991500,10.9272480424439,10.9662565138136,10.7931564221105,10.8736113943105,4066808.93738193,0.0,1.0
2003-02-11,44.25,45.08,44.22,44.94,1658900,10.7882803631893,10.9906368084197,10.7809662748074,10.9565043959712,6804265.60385562,0.0,1.0
2003-02-12,44.1,44.7,44.01,44.3,1110700,10.7517099212801,10.8979916889166,10.7297676561347,10.8004705104923,4555728.37796281,0.0,1.0
2003-02-13,44.15,44.51,43.66,44.1,1349100,10.7639000685832,10.8516691291651,10.6444366250134,10.7517099212801,5533567.2591245,0.0,1.0
2003-02-14,45.27,45.43,44.76,44.85,2355900,11.0369593681713,11.075967839541,10.9126198656803,10.9345621308257,9663131.7958427,0.0,1.0
2003-02-18,45.15,45.7,45.0,45.28,1633900,11.007703014644,11.1417946349774,10.9711325727348,11.0393973976319,6701723.77487474,0.0,1.0
2003-02-19,45.09,45.25,44.83,45.22,1327800,10.9930748378803,11.03208330925,10.9296860719045,11.0247692208682,5446201.6208328,0.0,1.0
2003-02-20,43.75,45.1,43.75,45.1,2655600,10.6663788901589,10.9955128673409,10.6663788901589,10.9955128673409,10892403.2416656,0.0,1.0
2003-02-21,44.06,44.17,43.54,43.76,1721500,10.7419578034377,10.7687761275044,10.6151802714861,10.6688169196195,7061030.34362379,0.0,1.0
2003-02-24,43.44,43.89,43.36,43.8,1240200,10.59079997688,10.7005113026074,10.5712957411952,10.6785690374619,5086895.05208379,0.0,1.0
2003-02-25,43.98,44.0,42.83,43.2,2076500,10.7224535677529,10.7273296266741,10.442080179783,10.5322872698254,8517124.31515232,0.0,1.0
2003-02-26,43.6,43.9,42.9,43.9,2872900,10.6298084482498,10.702949332068,10.4591463860072,10.702949332068,11783696.8191674,0.0,1.0
2003-02-27,43.1,43.78,42.87,43.75,2597400,10.5079069752194,10.6736929785407,10.4518322976254,10.6663788901589,10653685.8637981,0.0,1.0
2003-02-28,42.87,43.46,42.61,43.04,1710800,10.4518322976254,10.5956760358012,10.3884435316496,10.4932787984557,7017142.44081996,0.0,1.0
2003-03-03,43.2,43.45,43.06,43.32,1815300,10.5322872698254,10.5932380063406,10.4981548573769,10.5615436233527,7445767.2859601,0.0,1.0
2003-03-04,42.15,43.38,42.05,43.38,1725600,10.2762941764616,10.5761718001164,10.2519138818556,10.5761718001164,7077847.20357667,0.0,1.0
2003-03-05,42.29,42.29,41.57,42.0,1701400,10.3104265889101,10.3104265889101,10.1348884677464,10.2397237345525,6978586.71312318,0.0,1.0
2003-03-06,41.95,42.56,41.75,42.4,1643800,10.2275335872495,10.3762533843466,10.1787729980373,10.3372449129768,6742330.33915118,0.0,1.0
2003-03-07,42.2,42.31,41.43,41.6,1710700,10.2884843237647,10.3153026478314,10.1007560552979,10.1422025561282,7016732.27350402,0.0,1.0
2003-03-10,41.83,42.35,41.74,42.05,1507600,10.1982772337222,10.3250547656738,10.1763349685767,10.2519138818556,6183682.45486332,0.0,1.0
2003-03-11,42.27,42.89,41.9,41.98,1508100,10.3055505299889,10.4567083565466,10.2153434399464,10.2348476756313,6185733.29144296,0.0,1.0
2003-03-12,42.7,42.79,42.14,42.23,1640600,10.4103857967951,10.4323280619405,10.273856147001,10.2957984121465,6729204.98504161,0.0,1.0
2003-03-13,43.34,43.38,42.88,43.0,1224600,10.566419682274,10.5761718001164,10.454270327086,10.4835266806133,5022908.95079968,0.0,1.0
2003-03-14,43.38,43.58,43.11,43.45,1597300,10.5761718001164,10.6249323893285,10.51034500468,10.5932380063406,6551602.53724674,0.0,1.0
2003-03-17,44.59,44.84,43.36,43.37,1850500,10.8711733648499,10.9321241013651,10.5712957411952,10.5737337706558,7590146.18116517,0.0,1.0
2003-03-18,44.88,44.98,44.0,44.82,2380000,10.9418762192075,10.9662565138136,10.7273296266741,10.9272480424439,9761982.11898036,0.0,1.0
2003-03-19,44.93,45.23,44.31,44.85,2902300,10.9540663665106,11.0272072503288,10.8029085399529,10.9345621308257,11904286.010049,0.0,1.0
2003-03-20,45.1,45.14,44.68,44.93,1598900,10.9955128673409,11.0052649851834,10.8931156299954,10.9540663665106,6558165.21430153,0.0,1.0
2003-03-21,46.72,46.73,45.75,45.9,3743500,11.3904736399594,11.39291166942,11.1539847822804,11.1905552241895,15354613.4715978,0.0,1.0
2003-03-24,46.02,46.43,45.72,46.42,2434600,11.2198115777168,11.3197707856017,11.1466706938986,11.3173327561411,9985933.4734746,0.0,1.0
2003-03-25,46.68,46.9,45.97,45.97,1808600,11.3807215221169,11.4343581702503,11.2076214304138,11.2076214304138,7418286.07579322,0.0,1.0
2003-03-26,46.33,46.85,46.19,46.6,1679600,11.2953904909957,11.4221680229473,11.2612580785472,11.3612172864321,6889170.2382518,0.0,1.0
2003-03-27,46.37,46.79,44.94,46.2,1680200,11.3051426088381,11.4075398461836,10.9565043959712,11.2636961080078,6891631.24214736,0.0,1.0
2003-03-28,46.05,46.39,45.52,46.37,1224400,11.2271256660987,11.3100186677593,11.0979101046864,11.3051426088381,5022088.61616783,0.0,1.0
2003-03-31,45.55,45.94,45.17,45.75,1414700,11.1052241930683,11.200307342032,11.0125790735652,11.1539847822804,5802637.01837034,0.0,1.0
2003-04-01,45.76,45.8,45.05,45.6,1409800,11.156422811741,11.1661749295835,10.9833227200379,11.1174143403713,5782538.81989012,0.0,1.0
2003-04-02,46.47,46.65,45.765,46.05,1370000,11.3295229034442,11.3734074337351,11.1576418264713,11.2271256660987,5619292.22815252,0.0,1.0
2003-04-03,45.82,46.47,45.25,46.47,2664100,11.1710509885047,11.3295229034442,11.03208330925,11.3295229034442,10927267.4635191,0.0,1.0
2003-04-04,45.85,46.1,45.51,45.82,1256300,11.1783650768865,11.2393158134017,11.0954720752258,11.1710509885047,5152931.98994747,0.0,1.0
2003-04-07,45.68,46.5,45.58,46.2,1487000,11.1369185760562,11.336836991826,11.1125382814501,11.2636961080078,6099187.98778306,0.0,1.0
2003-04-08,45.8,46.0,45.28,45.33,1109900,11.2332207397502,11.2822741054259,11.1056819889932,11.1179453304121,4525275.62465851,0.275,1.0
2003-04-09,45.67,46.3,45.27,45.95,2062700,11.2013360520609,11.3558541539396,11.1032293207094,11.270010764007,8410024.35443116,0.0,1.0
2003-04-10,45.33,45.95,45.0,45.9,1639300,11.1179453304121,11.270010764007,11.0370072770471,11.2577474225881,6683741.17623455,0.0,1.0
2003-04-11,45.3,45.9,45.13,45.75,1487800,11.1105873255608,11.2577474225881,11.0688919647364,11.2209573983312,6066046.5576781,0.0,1.0
2003-04-14,46.08,46.11,45.54,45.6,1180500,11.3018954516962,11.3092534565476,11.1694513643717,11.1841673740744,4813125.39409803,0.0,1.0
2003-04-15,45.59,45.99,45.13,45.95,1279700,11.1817147057906,11.2798214371422,11.0688919647364,11.270010764007,5217582.86050592,0.0,1.0
2003-04-16,44.95,45.74,44.8,45.7,1249000,11.0247439356282,11.2185047300474,10.9879539113713,11.2086940569123,5092413.05991394,0.0,1.0
2003-04-17,45.63,45.69,45.0,45.0,1175000,11.1915253789258,11.2062413886285,11.0370072770471,11.0370072770471,4790700.83698869,0.0,1.0
2003-04-21,45.4,45.79,45.23,45.7,948800,11.1351140083986,11.2307680714664,11.0934186475742,11.2086940569123,3868439.96096587,0.0,1.0
2003-04-22,45.65,45.82,45.03,45.31,1641500,11.1964307154933,11.2381260763177,11.0443652818985,11.1130399938445,6692710.99907829,0.0,1.0
2003-04-23,45.44,45.6,45.2,45.4,1306600,11.1449246815338,11.1841673740744,11.0860606427229,11.1351140083986,5327259.33073143,0.0,1.0
2003-04-24,45.12,45.44,44.82,45.44,1739700,11.0664392964526,11.1449246815338,10.9928592479389,11.1449246815338,7093091.27328445,0.0,1.0
2003-04-25,45.05,45.58,44.94,45.15,1761400,11.0492706184661,11.1792620375068,11.0222912673444,11.0737973013039,7181566.34406116,0.0,1.0
2003-04-28,45.26,45.45,45.1,45.43,1037300,11.1007766524256,11.1473773498176,11.061533959885,11.14247201325,4229271.47081565,0.0,1.0
2003-04-29,45.3,45.6,44.95,45.15,1782600,11.1105873255608,11.1841673740744,11.0247439356282,11.0737973013039,7268002.81873705,0.0,1.0
2003-04-30,45.11,45.5,44.83,45.05,1854500,11.0639866281688,11.1596406912365,10.9953119162227,11.0492706184661,7561152.93803875,0.0,1.0
2003-05-01,44.8,45.24,44.02,45.22,1887400,10.9879539113713,11.095871315858,10.7966457852359,11.0909659792905,7695292.56147448,0.0,1.0
2003-05-02,44.52,44.64,44.1,44.45,2056500,10.9192791994253,10.9487112188307,10.8162671315062,10.9021105214388,8384745.76278063,0.0,1.0
2003-05-05,44.25,44.75,44.05,44.65,1661100,10.853057155763,10.9756905699524,10.8040037900872,10.9511638871145,6772623.96623143,0.0,1.0
2003-05-06,44.58,45.2,44.15,44.33,2151700,10.933995209128,11.0860606427229,10.8285304729251,10.8726785020333,8772894.46038178,0.0,1.0
2003-05-07,44.7,44.8,44.39,44.45,1559700,10.9634272285335,10.9879539113713,10.887394511736,10.9021105214388,6359196.67697979,0.0,1.0
2003-05-08,44.76,45.04,43.35,43.35,2575100,10.9781432382362,11.0468179501823,10.6323170102221,10.6323170102221,10499177.6385784,0.0,1.0
2003-05-09,45.53,45.53,44.759,44.8,1596000,11.1669986960879,11.1669986960879,10.9778979714078,10.9879539113713,6507198.75390124,0.0,1.0
2003-05-12,45.96,46.08,45.29,45.48,1169900,11.2724634322908,11.3018954516962,11.108134657277,11.1547353546689,4769907.15676006,0.0,1.0
2003-05-13,45.61,45.96,45.42,45.93,1220900,11.1866200423582,11.2724634322908,11.1400193449662,11.2651054274394,4977843.95904639,0.0,1.0
2003-05-14,45.72,46.0,45.49,45.85,1361000,11.2135993934799,11.2822741054259,11.1571880229527,11.2454840811691,5549058.58650349,0.0,1.0
2003-05-15,45.43,45.92,45.2,45.8,1434100,11.14247201325,11.2626527591556,11.0860606427229,11.2332207397502,5847101.33644724,0.0,1.0
2003-05-16,44.85,45.4,44.85,45.2,1439600,11.0002172527903,11.1351140083986,11.0002172527903,11.0860606427229,5869525.89355653,0.0,1.0
2003-05-19,44.92,45.16,44.79,44.86,966800,11.0173859307768,11.0762499695877,10.9855012430876,11.0026699210741,3941829.42059632,0.0,1.0
2003-05-20,45.29,45.5,44.85,45.0,1212100,11.108134657277,11.1596406912365,11.0002172527903,11.0370072770471,4941964.66767148,0.0,1.0
2003-05-21,45.51,45.75,44.91,45.19,1137100,11.1620933595203,11.2209573983312,11.014933262493,11.0836079744391,4636175.25254456,0.0,1.0
2003-05-22,46.27,46.43,45.32,45.35,1518900,11.3484961490882,11.3877388416288,11.1154926621283,11.1228506669797,6192847.23515077,0.0,1.0
2003-05-23,46.56,46.76,45.55,46.25,1502400,11.4196235293181,11.4686768949938,11.1719040326555,11.3435908125206,6125573.56382282,0.0,1.0
2003-05-27,46.35,46.65,46.15,46.46,1446300,11.3681174953585,11.4416975438722,11.3190641296828,11.3950968464802,5896843.08130789,0.0,1.0
2003-05-28,46.12,46.4,45.93,46.2,1271800,11.3117061248314,11.3803808367775,11.2651054274394,11.3313274711017,5185373.04211253,0.0,1.0
2003-05-29,46.08,46.2,45.13,45.13,1481500,11.3018954516962,11.3313274711017,11.0688919647364,11.0688919647364,6040360.24680748,0.0,1.0
2003-05-30,46.78,46.78,45.94,46.2,1859500,11.4735822315614,11.4735822315614,11.2675580957232,11.3313274711017,7581538.89904724,0.0,1.0
2003-06-02,47.06,47.15,46.75,46.9,1336200,11.5422569435075,11.5643309580616,11.4662242267101,11.5030142509669,5447944.21990153,0.0,1.0
2003-06-03,47.43,47.49,47.08,47.2,1090300,11.6330056700077,11.6477216797104,11.5471622800751,11.5765942994805,4445362.65750533,0.0,1.0
2003-06-04,47.55,47.9,47.3,47.47,1211300,11.6624376894131,11.7482810793457,11.6011209823184,11.6428163431428,4938702.91391015,0.0,1.0
2003-06-05,47.84,47.9,47.4,47.43,1145500,11.733565069643,11.7482810793457,11.6256476651563,11.6330056700077,4670423.66703876,0.0,1.0
2003-06-06,48.01,48.18,47.71,48.0,1976700,11.7752604304674,11.8169557912918,11.7016803819537,11.7728077621836,8059385.82508557,0.0,1.0
2003-06-09,47.67,47.98,47.56,47.65,1341400,11.6918697088186,11.767902425616,11.6648903576969,11.686964372251,5469145.61935032,0.0,1.0
2003-06-10,47.45,47.67,47.22,47.6,1444200,11.6379110065752,11.6918697088186,11.5814996360481,11.6747010308321,5888280.97768434,0.0,1.0
2003-06-11,47.95,47.95,47.32,47.5,971900,11.7605444207646,11.7605444207646,11.606026318886,11.6501743479942,3962623.10082497,0.0,1.0
2003-06-12,48.22,48.22,47.4,47.95,1383900,11.8267664644269,11.8267664644269,11.6256476651563,11.7605444207646,5642426.28792228,0.0,1.0
2003-06-13,48.7,48.82,48.0,48.0,1447400,11.9444945420488,11.9739265614542,11.7728077621836,11.7728077621836,5901327.99272973,0.0,1.0
2003-06-16,49.66,49.66,48.76,48.76,1606600,12.1799506972924,12.1799506972924,11.9592105517515,11.9592105517515,6550416.99123921,0.0,1.0
2003-06-17,49.45,49.66,49.08,49.49,1303300,12.1284446633329,12.1799506972924,12.0376959368327,12.138255336468,5313804.59646584,0.0,1.0
2003-06-18,49.17,49.5,48.9,48.95,1672800,12.0597699513868,12.1407080047518,11.9935479077245,12.0058112491435,6820327.11499124,0.0,1.0
2003-06-19,48.08,48.83,47.97,48.75,3040500,11.7924291084539,11.976379229738,11.7654497573322,11.9567578834677,12396702.8892461,0.0,1.0
2003-06-20,47.5,48.13,47.4,48.09,4011000,11.6501743479942,11.8046924498728,11.6256476651563,11.7948817767377,16353617.9209886,0.0,1.0
2003-06-23,48.09,48.13,47.21,47.4,2240000,11.7948817767377,11.8046924498728,11.5790469677643,11.6256476651563,9132910.53179121,0.0,1.0
2003-06-24,47.63,48.3,47.5,48.09,1662800,11.6820590356834,11.8463878106972,11.6501743479942,11.7948817767377,6779555.19297432,0.0,1.0
2003-06-25,47.8,48.49,46.9,47.63,2892600,11.7237543965078,11.8929885080892,11.5030142509669,11.6820590356834,11793686.1626158,0.0,1.0
2003-06-26,47.73,48.62,47.42,48.1,1259400,11.7065857185213,11.9248731957785,11.6305530017239,11.7973344450215,5134815.85881155,0.0,1.0
2003-06-27,47.51,48.05,47.16,47.65,1314600,11.652627016278,11.7850711036025,11.5667836263454,11.686964372251,5359876.86834496,0.0,1.0
2003-06-30,47.41,47.75,47.04,47.7,1808100,11.6281003334401,11.7114910550889,11.5373516069399,11.6992277136699,7371971.21988022,0.0,1.0
2003-07-01,47.8,47.97,46.75,47.41,1258000,11.7237543965078,11.7654497573322,11.4662242267101,11.6281003334401,5129107.78972919,0.0,1.0
2003-07-02,47.6,48.03,47.4,48.03,1357400,11.6747010308321,11.780165767035,11.6256476651563,11.780165767035,5534380.6945774,0.0,1.0
2003-07-03,47.42,47.71,47.11,47.65,484600,11.6305530017239,11.7016803819537,11.5545202849264,11.686964372251,1975807.34094019,0.0,1.0
2003-07-07,47.7,47.78,47.29,47.35,1573000,11.6992277136699,11.7188490599402,11.5986683140346,11.6133843237374,6413423.33326234,0.0,1.0
2003-07-08,47.1,47.62,46.82,47.5,2729200,11.6195159944468,11.7477993982072,11.5504403154989,11.7181955358009,11062880.7655529,0.275,1.0
2003-07-09,47.1,47.65,46.95,47.2,1876400,11.6195159944468,11.7552003638087,11.582511166439,11.6441858797854,7606034.54070185,0.0,1.0
2003-07-10,47.59,47.66,46.82,47.1,1628100,11.7403984326056,11.7576673523426,11.5504403154989,11.6195159944468,6599544.25267356,0.0,1.0
2003-07-11,48.63,48.78,47.5,47.6,2096600,11.9969652401263,12.0339700681341,11.7181955358009,11.7428654211395,8498620.77277525,0.0,1.0
2003-07-14,48.14,48.8,48.1,48.66,2337400,11.8760828019675,12.0389040452018,11.8662148478321,12.0043662057279,9474709.62238142,0.0,1.0
2003-07-15,48.26,48.44,47.84,48.44,1181400,11.9056866643738,11.9500924579831,11.8020731459519,11.9500924579831,4788834.58025214,0.0,1.0
2003-07-16,48.11,48.35,47.66,48.3,1801200,11.868681836366,11.9278895611784,11.7576673523426,11.9155546185092,7301209.45145603,0.0,1.0
2003-07-17,47.55,47.85,47.4,47.6,2842800,11.7305304784702,11.8045401344858,11.6935256504624,11.7428654211395,11523361.2195199,0.0,1.0
2003-07-18,47.46,47.8,47.19,47.8,1223400,11.7083275816655,11.7922051918165,11.6417188912515,11.7922051918165,4959082.63541603,0.0,1.0
2003-07-21,46.68,47.46,46.54,47.46,1900100,11.515902476025,11.7083275816655,11.4813646365511,11.7083275816655,7702103.08611574,0.0,1.0
2003-07-22,47.07,47.22,46.6,46.75,1483100,11.6121150288453,11.6491198568531,11.4961665677542,11.533171395762,6011783.10984591,0.0,1.0
2003-07-23,47.27,47.37,46.85,46.9,1088900,11.6614547995223,11.6861246848608,11.5578412811005,11.5701762237698,4413883.50637937,0.0,1.0
2003-07-24,46.76,47.47,46.75,47.25,987700,11.5356383842958,11.7107945701994,11.533171395762,11.6565208224546,4003666.76393691,0.0,1.0
2003-07-25,47.33,47.4,46.74,46.76,737400,11.6762567307254,11.6935256504624,11.5307044072281,11.5356383842958,2989069.42566273,0.0,1.0
2003-07-28,47.04,47.39,46.86,47.25,1110300,11.6047140632437,11.6910586619286,11.5603082696344,11.6565208224546,4500628.94401047,0.0,1.0
2003-07-29,46.15,47.04,46.05,47.04,1660800,11.3851520837308,11.6047140632437,11.3604821983923,11.6047140632437,6732094.524194,0.0,1.0
2003-07-30,46.31,46.37,45.9,46.15,1666000,11.4246239002724,11.4394258314756,11.3234773703845,11.3851520837308,6753172.85483336,0.0,1.0
2003-07-31,45.87,46.56,45.81,46.56,1551500,11.3160764047829,11.4862986136188,11.3012744735798,11.4862986136188,6289044.22825566,0.0,1.0
2003-08-01,45.66,46.1,45.5,46.1,1577600,11.264269645572,11.3728171410615,11.2247978290304,11.3728171410615,6394841.23396463,0.0,1.0
2003-08-04,45.68,45.77,45.31,45.66,1023300,11.2692036226397,11.2914065194444,11.1779250468872,11.264269645572,4147972.2583139,0.0,1.0
2003-08-05,45.39,45.86,45.32,45.68,1137300,11.197660955158,11.3136094162491,11.180392035421,11.2692036226397,4610074.1223301,0.0,1.0
2003-08-06,45.5,45.84,45.34,45.5,888400,11.2247978290304,11.3086754391814,11.1853260124887,11.2247978290304,3601151.71922804,0.0,1.0
2003-08-07,45.7,45.73,45.11,45.64,879400,11.2741375997074,11.281538565309,11.1285852762101,11.2593356685043,3564669.99312152,0.0,1.0
2003-08-08,46.13,46.3,45.66,45.7,904800,11.3802181066631,11.4221569117386,11.264269645572,11.2741375997074,3667629.53124442,0.0,1.0
2003-08-11,46.17,46.3,46.08,46.08,655200,11.3900860607985,11.4221569117386,11.3678831639938,11.3678831639938,2655869.6605563,0.0,1.0
2003-08-12,46.35,46.4,45.82,46.25,787800,11.4344918544079,11.4468267970771,11.3037414621137,11.4098219690693,3193367.09185935,0.0,1.0
2003-08-13,46.31,46.49,45.68,46.42,1413700,11.4246239002724,11.4690296938818,11.2692036226397,11.4517607741448,5730468.46631328,0.0,1.0
2003-08-14,46.7,46.71,46.14,46.27,748200,11.5208364530927,11.5233034416266,11.382685095197,11.414755946137,3032847.49699058,0.0,1.0
2003-08-15,46.73,46.75,46.25,46.7,352200,11.5282374186943,11.533171395762,11.4098219690693,11.5208364530927,1427651.5483027,0.0,1.0
2003-08-18,46.5,46.87,46.44,46.75,512300,11.4714966824157,11.5627752581682,11.4566947512125,11.533171395762,2076620.92048686,0.0,1.0
2003-08-19,46.12,46.48,45.53,46.48,1645000,11.3777511181292,11.4665627053479,11.2321987946319,11.4665627053479,6668048.82725143,0.0,1.0
2003-08-20,46.14,46.47,45.9,46.0,684300,11.382685095197,11.4640957168141,11.3234773703845,11.348147255723,2773827.24163411,0.0,1.0
2003-08-21,46.3,46.44,46.01,46.3,836200,11.4221569117386,11.4566947512125,11.3506142442569,11.4221569117386,3389557.7078101,0.0,1.0
2003-08-22,46.25,46.59,46.18,46.28,832900,11.4098219690693,11.4936995792203,11.3925530493324,11.4172229346709,3376181.07490438,0.0,1.0
2003-08-25,46.28,46.5,46.09,46.38,778300,11.4172229346709,11.4714966824157,11.3703501525277,11.4418928200094,3154858.60319134,0.0,1.0
2003-08-26,46.27,46.32,45.58,46.06,1236200,11.414755946137,11.4270908888063,11.2445337373012,11.3629491869261,5010967.75698979,0.0,1.0
2003-08-27,46.27,46.27,45.89,46.27,703200,11.414755946137,11.414755946137,11.3210103818506,11.414755946137,2850438.86645787,0.0,1.0
2003-08-28,46.44,46.46,45.89,46.27,780500,11.4566947512125,11.4616287282802,11.3210103818506,11.414755946137,3163776.35846184,0.0,1.0
2003-08-29,46.36,46.5,45.9,46.44,696600,11.4369588429417,11.4714966824157,11.3234773703845,11.4566947512125,2823685.6006464,0.0,1.0
2003-09-02,46.77,46.87,45.93,46.34,1134700,11.5381053728297,11.5627752581682,11.330878335986,11.432024865874,4599534.95701042,0.0,1.0
2003-09-03,46.93,46.93,46.29,46.65,1746700,11.5775771893713,11.5775771893713,11.4196899232047,11.5085015104234,7080292.33225534,0.0,1.0
2003-09-04,46.87,47.14,46.6,47.0,1427100,11.5627752581682,11.6293839485822,11.4961665677542,11.5948461091083,5784785.70296078,0.0,1.0
2003-09-05,46.63,46.9,46.51,46.72,1480000,11.5035675333557,11.5701762237698,11.4739636709495,11.5257704301604,5999217.18196481,0.0,1.0
2003-09-08,46.8,46.9,46.6,46.7,1155900,11.5455063384312,11.5701762237698,11.4961665677542,11.5208364530927,4685469.68961697,0.0,1.0
2003-09-09,47.25,47.33,46.6,46.95,1475600,11.6565208224546,11.6762567307254,11.4961665677542,11.582511166439,5981381.67142381,0.0,1.0
2003-09-10,47.03,47.58,46.97,47.25,1571800,11.6022470747099,11.7379314440718,11.5874451435067,11.6565208224546,6371330.78825149,0.0,1.0
2003-09-11,47.24,47.25,47.0,47.25,1171800,11.6540538339208,11.6565208224546,11.5948461091083,11.6565208224546,4749920.73907183,0.0,1.0
2003-09-12,47.21,47.26,46.85,47.24,891400,11.6466528683192,11.6589878109885,11.5578412811005,11.6540538339208,3613312.2945969,0.0,1.0
2003-09-15,47.1,47.29,46.91,47.26,1049500,11.6195159944468,11.66638877659,11.5726432123036,11.6589878109885,4254174.61653517,0.0,1.0
2003-09-16,47.73,47.73,46.85,47.15,1692700,11.7749362720796,11.7749362720796,11.5578412811005,11.6318509371161,6861401.97561604,0.0,1.0
2003-09-17,47.27,47.72,47.15,47.48,1061400,11.6614547995223,11.7724692835457,11.6318509371161,11.7132615587332,4302411.56549827,0.0,1.0
2003-09-18,47.36,47.51,47.11,47.15,941000,11.683657696327,11.7206625243348,11.6219829829807,11.6318509371161,3814367.14069518,0.0,1.0
2003-09-19,47.14,47.44,47.0,47.35,1275500,11.6293839485822,11.7033936045978,11.5948461091083,11.6811907077931,5170271.29432169,0.0,1.0
2003-09-22,46.94,47.05,46.77,46.92,946100,11.5800441779052,11.6071810517776,11.5381053728297,11.5751102008375,3835040.11882221,0.0,1.0
2003-09-23,47.5,47.51,46.95,46.95,1227900,11.7181955358009,11.7206625243348,11.582511166439,11.582511166439,4977323.49846931,0.0,1.0
2003-09-24,47.4,47.69,47.15,47.5,989300,11.6935256504624,11.7650683179441,11.6318509371161,11.7181955358009,4010152.40413362,0.0,1.0
2003-09-25,47.26,47.66,47.26,47.4,897500,11.6589878109885,11.7576673523426,11.6589878109885,11.6935256504624,3638038.79784688,0.0,1.0
2003-09-26,46.91,47.45,46.91,47.26,804500,11.5726432123036,11.7058605931317,11.5726432123036,11.6589878109885,3261060.96141262,0.0,1.0
2003-09-29,46.56,47.01,46.35,47.01,2312300,11.4862986136188,11.5973130976421,11.4344918544079,11.5973130976421,9372966.14179536,0.0,1.0
2003-09-30,47.07,47.16,46.5,46.6,1422300,11.6121150288453,11.6343179256499,11.4714966824157,11.4961665677542,5765328.7823706,0.0,1.0
2003-10-01,47.6,47.6,46.99,47.04,1702300,11.7428654211395,11.7428654211395,11.5923791205744,11.6047140632437,6900315.81679637,0.0,1.0
2003-10-02,47.2,47.51,46.8,47.5,1781300,11.6441858797854,11.7206625243348,11.5455063384312,11.7181955358009,7220544.30150934,0.0,1.0
2003-10-03,47.05,47.59,46.95,47.55,1097700,11.6071810517776,11.7403984326056,11.582511166439,11.7305304784702,4449554.5274613,0.0,1.0
2003-10-06,46.79,47.16,46.45,47.05,1249600,11.5430393498974,11.6343179256499,11.4591617397464,11.6071810517776,5065284.99363729,0.0,1.0
2003-10-07,46.5,46.63,46.16,46.57,1905100,11.4714966824157,11.5035675333557,11.3876190722647,11.4887656021526,7722370.71173045,0.0,1.0
2003-10-08,46.1,46.42,45.82,46.1,1571900,11.4406593257425,11.5200738807151,11.3711715901415,11.4406593257425,6333952.26068381,0.275,1.0
2003-10-09,45.35,46.1,45.1,46.1,3497300,11.2545314625254,11.4406593257425,11.1924888414531,11.4406593257425,14092328.5458932,0.0,1.0
2003-10-10,45.24,45.44,44.73,45.42,2312000,11.2272327092536,11.2768668061115,11.100665762266,11.2719033964257,9316176.36408229,0.0,1.0
2003-10-13,44.97,45.38,44.93,45.24,990500,11.1602266784954,11.2619765770541,11.1502998591239,11.2272327092536,3991207.91030431,0.0,1.0
2003-10-14,44.87,45.08,44.091,45.08,2618300,11.1354096300665,11.1875254317673,10.942084822805,11.1875254317673,10550408.5528013,0.0,1.0
2003-10-15,44.81,45.0,44.47,44.88,1587900,11.1205194010091,11.1676717930241,11.0361414363507,11.1378913349094,6398424.06943181,0.0,1.0
2003-10-16,44.73,45.01,43.75,44.0,2903700,11.100665762266,11.170153497867,10.8574586876623,10.9195013087347,11700424.4413433,0.0,1.0
2003-10-17,44.73,44.93,44.52,44.73,1747000,11.100665762266,11.1502998591239,11.0485499605652,11.100665762266,7039515.61766944,0.0,1.0
2003-10-20,44.32,44.71,43.96,44.7,1661100,10.9989158637073,11.0957023525802,10.9095744893631,11.0932206477373,6693382.59445378,0.0,1.0
2003-10-21,44.5,44.71,44.25,44.32,1568100,11.0435865508794,11.0957023525802,10.9815439298071,10.9989158637073,6318640.20610617,0.0,1.0
2003-10-22,44.47,44.52,44.19,44.48,1221000,11.0361414363507,11.0485499605652,10.9666537007497,11.0386231411936,4920004.90507981,0.0,1.0
2003-10-23,44.24,44.56,44.03,44.47,1590600,10.9790622249642,11.0584767799368,10.9269464232634,11.0361414363507,6409303.68715799,0.0,1.0
2003-10-24,43.99,44.21,43.9,44.21,1077600,10.9170196038918,10.9716171104355,10.8946842603058,10.9716171104355,4342176.31917608,0.0,1.0
2003-10-27,44.11,44.4,44.01,44.4,929300,10.9468000620065,11.0187695024505,10.9219830135776,11.0187695024505,3744603.2418433,0.0,1.0
2003-10-28,45.2,45.2,44.74,44.87,2553800,11.217305889882,11.217305889882,11.1031474671089,11.1354096300665,10290506.5737861,0.0,1.0
2003-10-29,45.01,45.9,44.8,45.03,1437800,11.170153497867,11.3910252288846,11.1180376961662,11.1751169075528,5793597.91361486,0.0,1.0
2003-10-30,45.25,45.36,45.0,45.06,1204000,11.2297144140965,11.2570131673683,11.1676717930241,11.1825620220815,4851503.60828507,0.0,1.0
2003-10-31,44.85,45.3,44.77,45.25,1597200,11.1304462203807,11.2421229383109,11.1105925816376,11.2297144140965,6435898.30826655,0.0,1.0
2003-11-03,45.15,45.29,44.98,45.15,1198400,11.2048973656675,11.2396412334681,11.1627083833383,11.2048973656675,4828938.4752233,0.0,1.0
2003-11-04,44.77,45.3,44.64,45.22,1341600,11.1105925816376,11.2421229383109,11.0783304186799,11.2222692995678,5405961.16351764,0.0,1.0
2003-11-05,44.3,44.89,44.03,44.55,3015500,10.9939524540215,11.1403730397523,10.9269464232634,11.0559950750939,12150921.2049698,0.0,1.0
2003-11-06,44.21,44.47,43.95,44.4,1670500,10.9716171104355,11.0361414363507,10.9070927845202,11.0187695024505,6731259.78209319,0.0,1.0
2003-11-07,44.28,44.66,44.13,44.33,1202800,10.9889890443357,11.0832938283657,10.9517634716923,11.0013975685502,4846668.22262899,0.0,1.0
2003-11-10,44.02,44.47,43.87,44.37,1314800,10.9244647184205,11.0361414363507,10.8872391457771,11.0113243879218,5297970.88386479,0.0,1.0
2003-11-11,43.86,44.13,43.8,44.02,1507000,10.8847574409342,10.9517634716923,10.8698672118768,10.9244647184205,6072438.48644983,0.0,1.0
2003-11-12,44.25,44.4,43.76,43.96,1353700,10.9815439298071,11.0187695024505,10.8599403925052,10.9095744893631,5454717.96888329,0.0,1.0
2003-11-13,45.02,45.02,44.25,44.32,1480700,11.1726352027099,11.1726352027099,10.9815439298071,10.9989158637073,5966462.95082037,0.0,1.0
2003-11-14,44.76,45.28,44.7,45.0,1148000,11.1081108767947,11.2371595286252,11.0932206477373,11.1676717930241,4625852.27766715,0.0,1.0
2003-11-17,45.32,45.34,44.88,44.9,1390700,11.2470863479967,11.2520497576825,11.1378913349094,11.1428547445952,5603809.02661302,0.0,1.0
2003-11-18,44.51,45.34,44.5,45.32,1312400,11.0460682557223,11.2520497576825,11.0435865508794,11.2470863479967,5288300.11255261,0.0,1.0
2003-11-19,44.76,44.83,44.32,44.38,763400,11.1081108767947,11.1254828106949,10.9989158637073,11.0138060927647,3076111.17488772,0.0,1.0
2003-11-20,44.27,44.75,44.27,44.6,910000,10.9865073394928,11.1056291719518,10.9865073394928,11.0684035993084,3666834.12254106,0.0,1.0
2003-11-21,44.43,44.7,44.31,44.7,946300,11.0262146169791,11.0932206477373,10.9964341588644,11.0932206477373,3813104.53863803,0.0,1.0
2003-11-24,44.91,45.08,44.6,44.68,774600,11.1453364494381,11.1875254317673,11.0684035993084,11.0882572380515,3121241.44101131,0.0,1.0
2003-11-25,45.07,45.28,44.7,44.9,1032400,11.1850437269244,11.2371595286252,11.0932206477373,11.1428547445952,4160043.45946304,0.0,1.0
2003-11-26,45.29,45.35,45.01,45.2,591400,11.2396412334681,11.2545314625254,11.170153497867,11.217305889882,2383039.230847,0.0,1.0
2003-11-28,45.01,45.09,44.9,45.05,452100,11.170153497867,11.1900071366102,11.1428547445952,11.1800803172386,1821731.54593496,0.0,1.0
2003-12-01,45.39,45.39,44.99,45.0,944800,11.264458281897,11.264458281897,11.1651900881812,11.1676717930241,3807060.30656789,0.0,1.0
2003-12-02,45.45,45.48,45.15,45.39,1288200,11.2793485109544,11.286793625483,11.2048973656675,11.264458281897,5190786.50182128,0.0,1.0
2003-12-03,45.91,46.01,45.44,45.52,1337600,11.3935069337275,11.4183239821564,11.2768668061115,11.2967204448546,5389843.21133066,0.0,1.0
2003-12-04,45.83,45.9,45.6,45.75,622300,11.3736532949843,11.3910252288846,11.3165740835978,11.3537996562412,2507550.41149154,0.0,1.0
2003-12-05,45.9,46.15,45.66,45.75,775600,11.3910252288846,11.453067849957,11.3314643126551,11.3537996562412,3125270.92905806,0.0,1.0
2003-12-08,46.06,46.18,45.55,45.75,796000,11.4307325063709,11.4605129644856,11.3041655593833,11.3537996562412,3207472.48521173,0.0,1.0
2003-12-09,45.9,46.23,45.84,46.23,950100,11.3910252288846,11.4729214887001,11.3761349998272,11.4729214887001,3828416.59321566,0.0,1.0
2003-12-10,45.88,46.05,45.59,45.9,672100,11.3860618191988,11.428250801528,11.3140923787549,11.3910252288846,2708218.91621961,0.0,1.0
2003-12-11,46.06,46.14,45.88,45.88,667300,11.4307325063709,11.4505861451141,11.3860618191988,11.3860618191988,2688877.37359521,0.0,1.0
2003-12-12,45.8,46.0,45.6,45.95,1176600,11.3662081804557,11.4158422773135,11.3165740835978,11.4034337530991,4741095.63580415,0.0,1.0
2003-12-15,46.23,46.45,45.76,46.0,1439500,11.4729214887001,11.5275189952438,11.3562813610841,11.4158422773135,5800448.04329433,0.0,1.0
2003-12-16,47.08,47.2,46.15,46.23,2086400,11.6838664003461,11.7136468584609,11.453067849957,11.4729214887001,8407123.86073589,0.0,1.0
2003-12-17,45.35,47.42,44.88,46.9,5512200,11.2545314625254,11.7682443650045,11.1378913349094,11.639195713174,22211344.0112866,0.0,1.0
2003-12-18,45.23,46.09,45.01,45.4,4340900,11.2247510044107,11.4381776208996,11.170153497867,11.2669399867399,17491604.6621301,0.0,1.0
2003-12-19,45.02,45.25,44.78,45.23,3329400,11.1726352027099,11.2297144140965,11.1130742864804,11.2247510044107,13415777.5028441,0.0,1.0
2003-12-22,45.2,45.57,45.01,45.02,2425200,11.217305889882,11.3091289690691,11.170153497867,11.1726352027099,9772314.41097423,0.0,1.0
2003-12-23,44.35,45.38,44.34,45.18,2462700,11.006360978236,11.2619765770541,11.0038792733931,11.2123424801962,9923420.21272729,0.0,1.0
2003-12-24,45.04,45.4,44.5,44.5,1105600,11.1775986123957,11.2669399867399,11.0435865508794,11.0435865508794,4455001.98448503,0.0,1.0
2003-12-26,45.14,45.24,44.9,44.99,463900,11.2024156608246,11.2272327092536,11.1428547445952,11.1651900881812,1869279.50488659,0.0,1.0
2003-12-29,45.42,45.42,44.93,45.25,1533200,11.2719033964257,11.2719033964257,11.1502998591239,11.2297144140965,6178011.07327464,0.0,1.0
2003-12-30,45.56,45.7,45.16,45.2,1463100,11.3066472642262,11.3413911320267,11.2073790705104,11.217305889882,5895543.96119759,0.0,1.0
2003-12-31,45.3,45.83,45.1,45.67,1464600,11.2421229383109,11.3736532949843,11.1924888414531,11.333946017498,5901588.19326774,0.0,1.0
2004-01-02,45.01,45.8,44.95,45.5,1235900,11.170153497867,11.3662081804557,11.1552632688097,11.2917570351688,4980044.27697636,0.0,1.0
2004-01-05,45.75,45.9,45.2,45.6,2319300,11.3537996562412,11.3910252288846,11.217305889882,11.3165740835978,9345591.62682356,0.0,1.0
2004-01-06,45.5,45.72,45.34,45.55,1318200,11.2917570351688,11.3463545417125,11.2520497576825,11.3041655593833,5311671.14322376,0.0,1.0
2004-01-07,45.36,45.54,45.13,45.5,1928400,11.2570131673683,11.3016838545404,11.1999339559817,11.2917570351688,7770464.74934963,0.0,1.0
2004-01-08,45.45,45.6,45.25,45.27,1125400,11.347595394134,11.3850462040156,11.2976609809584,11.302654422276,4507512.66884622,0.275,1.0
2004-01-09,45.6,45.71,45.34,45.4,1634300,11.3850462040156,11.4125101312621,11.3201314668874,11.3351117908401,6545786.34680593,0.0,1.0
2004-01-12,45.5,45.75,45.24,45.38,1656700,11.3600789974278,11.4224970138972,11.2951642602997,11.3301183495225,6635504.03276842,0.0,1.0
2004-01-13,45.08,45.56,44.95,45.5,1103900,11.2552167297593,11.3750593213805,11.2227593611952,11.3600789974278,4421399.71133761,0.0,1.0
2004-01-14,45.3,45.44,44.96,45.08,845600,11.3101445842523,11.3450986734752,11.225256081854,11.2552167297593,3386842.64508298,0.0,1.0
2004-01-15,45.15,45.353,45.0,45.3,1262600,11.2726937743707,11.3233772037438,11.2352429644891,11.3101445842523,5057033.49536632,0.0,1.0
2004-01-16,45.44,45.55,45.2,45.35,1404000,11.3450986734752,11.3725626007217,11.2851773776646,11.3226281875462,5623376.38800436,0.0,1.0
2004-01-20,45.93,45.96,45.4,45.4,1604700,11.4674379857552,11.4749281477315,11.3351117908401,11.3351117908401,6427230.83321267,0.0,1.0
2004-01-21,45.85,46.0,45.33,45.93,1760800,11.447464220485,11.4849150303666,11.3176347462287,11.4674379857552,7052450.95726358,0.0,1.0
2004-01-22,45.48,45.85,45.39,45.85,1149400,11.3550855561103,11.447464220485,11.3326150701813,11.447464220485,4603638.76094887,0.0,1.0
2004-01-23,45.7,45.89,45.5,45.65,1854800,11.4100134106033,11.4574511031201,11.3600789974278,11.3975298073095,7428944.81799896,0.0,1.0
2004-01-26,46.1,46.21,45.7,45.78,1424600,11.5098822369544,11.5373461642009,11.4100134106033,11.4299871758735,5705884.61705911,0.0,1.0
2004-01-27,45.95,46.01,45.66,45.96,2078800,11.4724314270727,11.4874117510254,11.4000265279682,11.4749281477315,8326121.67762358,0.0,1.0
2004-01-28,45.75,46.3,45.61,45.85,2163300,11.4224970138972,11.5598166501299,11.3875429246744,11.447464220485,8664565.62690162,0.0,1.0
2004-01-29,46.0,46.15,45.8,46.0,1337500,11.4849150303666,11.5223658402482,11.4349806171911,11.4849150303666,5357027.00780331,0.0,1.0
2004-01-30,45.43,45.9,45.35,45.82,2132300,11.3426019528164,11.4599478237788,11.3226281875462,11.4399740585086,8540402.7579357,0.0,1.0
2004-02-02,45.48,45.95,45.18,45.35,1467600,11.3550855561103,11.4724314270727,11.280183936347,11.3226281875462,5878110.53207635,0.0,1.0
2004-02-03,45.65,45.88,45.55,45.88,958700,11.3975298073095,11.4549543824613,11.3725626007217,11.4549543824613,3839836.85411664,0.0,1.0
2004-02-04,44.91,45.11,44.43,44.73,3757000,11.2127724785601,11.2627068917356,11.0929298869389,11.1678315067021,15047738.6679006,0.0,1.0
2004-02-05,44.88,45.22,44.58,44.85,3012300,11.2052823165838,11.2901708189821,11.1303806968205,11.1977921546074,12065026.1350324,0.0,1.0
2004-02-06,45.0,45.2,44.85,44.93,2775700,11.2352429644891,11.2851773776646,11.1977921546074,11.2177659198776,11117383.0770539,0.0,1.0
2004-02-09,44.92,45.39,44.6,45.39,1732900,11.2152691992189,11.3326150701813,11.1353741381381,11.3326150701813,6940704.37519426,0.0,1.0
2004-02-10,45.06,45.15,44.75,44.82,1833400,11.2502232884417,11.2726937743707,11.1728249480197,11.1903019926311,7343232.38587409,0.0,1.0
2004-02-11,44.99,45.25,44.83,44.97,2058900,11.2327462438303,11.2976609809584,11.1927987132899,11.2277528025127,8246417.12625512,0.0,1.0
2004-02-12,44.92,45.11,44.75,44.98,1327500,11.2152691992189,11.2627068917356,11.1728249480197,11.2302495231715,5316974.46942719,0.0,1.0
2004-02-13,44.84,45.1,44.71,44.91,1709200,11.1952954339487,11.2602101710768,11.1628380653846,11.2127724785601,6845779.8592429,0.0,1.0
2004-02-17,44.89,44.97,44.25,44.95,3276200,11.2077790372425,11.2277528025127,11.0479889150809,11.2227593611952,13122012.6227778,0.0,1.0
2004-02-18,44.7,44.94,44.44,44.55,2117500,11.1603413447258,11.2202626405364,11.0954266075976,11.1228905348442,8481125.00113907,0.0,1.0
2004-02-19,45.0,45.39,44.42,44.75,1919000,11.2352429644891,11.3326150701813,11.0904331662801,11.1728249480197,7686082.11437347,0.0,1.0
2004-02-20,45.09,45.25,44.9,45.25,1442100,11.257713450418,11.2976609809584,11.2102757579013,11.2976609809584,5775976.55921733,0.0,1.0
2004-02-23,45.53,45.61,45.0,45.09,1915800,11.3675691594042,11.3875429246744,11.2352429644891,11.257713450418,7673265.30209311,0.0,1.0
2004-02-24,45.8,45.87,45.19,45.5,2237900,11.4349806171911,11.4524576618025,11.2826806570058,11.3600789974278,8963357.5631873,0.0,1.0
2004-02-25,45.86,45.98,45.4,45.62,1464100,11.4499609411437,11.479921589049,11.3351117908401,11.3900396453331,5864092.14364475,0.0,1.0
2004-02-26,45.85,46.01,45.6,45.87,1374800,11.447464220485,11.4874117510254,11.3850462040156,11.4524576618025,5506422.97594614,0.0,1.0
2004-02-27,45.98,46.0,45.74,45.82,1309200,11.479921589049,11.4849150303666,11.4200002932384,11.4399740585086,5243678.32419897,0.0,1.0
2004-03-01,47.19,47.84,46.5,47.0,3188300,11.7820247887609,11.9443116315813,11.6097510633054,11.7345870962441,12769950.8104518,0.0,1.0
2004-03-02,47.04,47.14,46.5,46.5,2147600,11.7445739788792,11.769541185467,11.6097510633054,11.6097510633054,8601683.14165115,0.0,1.0
2004-03-03,47.17,47.17,46.78,46.82,1185200,11.7770313474433,11.7770313474433,11.6796592417511,11.6896461243862,4747026.84833532,0.0,1.0
2004-03-04,47.0,47.17,46.78,47.17,868700,11.7345870962441,11.7770313474433,11.6796592417511,11.7770313474433,3479364.00873177,0.0,1.0
2004-03-05,47.6,47.6,46.8,47.0,1685000,11.8843903357707,11.8843903357707,11.6846526830686,11.7345870962441,6748852.71637274,0.0,1.0
2004-03-08,47.41,47.76,47.23,47.5,1200700,11.8369526432539,11.9243378663111,11.792011671396,11.8594231291829,4809108.28281827,0.0,1.0
2004-03-09,47.58,47.64,47.2,47.26,907300,11.8793968944531,11.8943772184058,11.7845215094196,11.7995018333723,3633966.80686351,0.0,1.0
2004-03-10,47.67,48.0,47.49,47.58,1957300,11.9018673803821,11.9842591621217,11.8569264085241,11.8793968944531,7839483.33635394,0.0,1.0
2004-03-11,46.93,47.66,46.75,47.66,1688300,11.7171100516327,11.8993706597233,11.6721690797748,11.8993706597233,6762070.05403688,0.0,1.0
2004-03-12,46.76,46.93,46.41,46.93,2454900,11.6746658004335,11.7171100516327,11.5872805773764,11.7171100516327,9832497.64594868,0.0,1.0
2004-03-15,46.35,46.76,46.25,46.76,1367000,11.5723002534237,11.6746658004335,11.547333046836,11.6746658004335,5475181.99601282,0.0,1.0
2004-03-16,46.15,46.61,45.751,46.05,3155300,11.5223658402482,11.6372149905519,11.4227466859631,11.4973986336605,12637777.4338107,0.0,1.0
2004-03-17,46.5,46.74,46.31,46.46,1609900,11.6097510633054,11.669672359116,11.5623133707886,11.5997641806703,6448058.15316824,0.0,1.0
2004-03-18,46.59,46.96,46.3,46.5,1105900,11.6322215492343,11.724600213609,11.5598166501299,11.6097510633054,4429410.21901286,0.0,1.0
2004-03-19,46.0,46.69,46.0,46.5,2173200,11.4849150303666,11.6571887558221,11.4849150303666,11.6097510633054,8704217.63989394,0.0,1.0
2004-03-22,46.41,46.73,45.8,45.9,1646800,11.5872805773764,11.6671756384572,11.4349806171911,11.4599478237788,6595852.01977606,0.0,1.0
2004-03-23,46.35,46.7,46.31,46.38,1279300,11.5723002534237,11.6596854764809,11.5623133707886,11.5797904154001,5123921.23445442,0.0,1.0
2004-03-24,46.41,46.5,46.1,46.3,1440900,11.5872805773764,11.6097510633054,11.5098822369544,11.5598166501299,5771170.25461217,0.0,1.0
2004-03-25,46.48,46.7,45.76,46.5,1379100,11.6047576219878,11.6596854764809,11.424993734556,11.6097510633054,5523645.56744789,0.0,1.0
2004-03-26,45.8,46.53,45.76,46.52,1028800,11.4349806171911,11.6172412252817,11.424993734556,11.6147445046229,4120605.14813311,0.0,1.0
2004-03-29,46.5,46.5,45.95,45.97,741400,11.6097510633054,11.6097510633054,11.4724314270727,11.4774248683903,2969495.19520401,0.0,1.0
2004-03-30,46.55,46.58,46.26,46.5,927700,11.6222346665992,11.6297248285756,11.5498297674948,11.6097510633054,3715673.98515076,0.0,1.0
2004-03-31,46.68,46.74,46.12,46.54,670300,11.6546920351633,11.669672359116,11.5148756782719,11.6197379459405,2684721.64734995,0.0,1.0
2004-04-01,46.92,47.3,46.35,46.68,1365700,11.7146133309739,11.8094887160074,11.5723002534237,11.6546920351633,5469975.16602392,0.0,1.0
2004-04-02,46.75,47.1,46.68,47.02,1284700,11.6721690797748,11.7595543028319,11.6546920351633,11.7395805375617,5145549.60517748,0.0,1.0
2004-04-05,46.66,46.75,46.42,46.67,750900,11.6496985938458,11.6721690797748,11.5897772980352,11.6521953145045,3007545.1066613,0.0,1.0
2004-04-06,46.82,46.95,46.6,46.66,1591200,11.6896461243862,11.7221034929503,11.6347182698931,11.6496985938458,6373159.90640494,0.0,1.0
2004-04-07,46.7,46.96,46.59,46.66,1540000,11.7283452945972,11.7936422919547,11.700719641869,11.718299602696,6131981.80932905,0.275,1.0
2004-04-08,46.39,46.75,46.2,46.75,1066000,11.6504911823633,11.7409024094736,11.6027741458328,11.7409024094736,4244605.59009399,0.0,1.0
2004-04-12,46.26,46.5,46.1,46.5,770300,11.6178426836845,11.6781168350914,11.5776599160799,11.6781168350914,3067185.44657544,0.0,1.0
2004-04-13,45.96,46.51,45.89,46.32,1520700,11.5424999944258,11.6806282580667,11.5249200335988,11.6329112215362,6055132.94639398,0.0,1.0
2004-04-14,46.36,46.41,45.814,45.96,1281100,11.6429569134374,11.6555140283138,11.5058332189866,11.5424999944258,5101092.14021522,0.0,1.0
2004-04-15,46.81,46.96,46.27,46.36,953200,11.7559709473254,11.7936422919547,11.6203541066598,11.6429569134374,3795457.83159249,0.0,1.0
2004-04-16,47.21,47.4,46.8,47.4,1141200,11.8564278663369,11.9041449028674,11.7534595243501,11.9041449028674,4544037.42909501,0.0,1.0
2004-04-19,47.37,47.54,46.76,47.04,1769200,11.8966106339415,11.9393048245214,11.7434138324489,11.813733675757,7044611.82926298,0.0,1.0
2004-04-20,47.12,47.44,47.1,47.38,1869800,11.8338250595593,11.9141905947685,11.8288022136087,11.8991220569168,7445181.5500542,0.0,1.0
2004-04-21,47.09,47.3,46.86,47.0,1272000,11.8262907906334,11.8790306731145,11.7685280622018,11.8036879838559,5064857.70225103,0.0,1.0
2004-04-22,47.92,47.99,46.9,46.95,1916400,12.0347388975824,12.0523188584094,11.778573754103,11.7911308689794,7630733.72688194,0.0,1.0
2004-04-23,48.28,48.28,47.55,47.92,1477300,12.1251501246928,12.1251501246928,11.9418162474967,12.0347388975824,5882322.54994922,0.0,1.0
2004-04-26,48.33,48.36,48.01,48.18,1327300,12.1377072395692,12.1452415084951,12.05734170436,12.1000358949399,5285051.59449511,0.0,1.0
2004-04-27,48.28,48.7,48.23,48.43,1536600,12.1251501246928,12.2306298896549,12.1125930098163,12.1628214693221,6118443.66767208,0.0,1.0
2004-04-28,48.11,48.35,48.01,48.22,1129200,12.0824559341129,12.1427300855198,12.05734170436,12.110081586841,4496255.75265867,0.0,1.0
2004-04-29,48.51,48.61,48.11,48.11,1470700,12.1829128531244,12.2080270828773,12.0824559341129,12.0824559341129,5856042.62790925,0.0,1.0
2004-04-30,48.75,49.03,48.5,48.65,2330700,12.2431870045313,12.3135068478394,12.1804014301491,12.2180727747784,9280396.10584627,0.0,1.0
2004-05-03,49.13,49.17,48.6,48.88,1293700,12.3386210775923,12.3486667694935,12.205515659902,12.2758355032101,5151262.90047337,0.0,1.0
2004-05-04,48.58,48.85,48.42,48.85,1223800,12.2004928139514,12.2683012342842,12.1603100463468,12.2683012342842,4872934.63523176,0.0,1.0
2004-05-05,48.33,48.6,48.14,48.48,1093400,12.1377072395692,12.205515659902,12.0899902030387,12.1753785841985,4353707.08462363,0.0,1.0
2004-05-06,47.86,47.92,47.17,47.5,2741600,12.0196703597307,12.0347388975824,11.8463821744358,11.9292591326203,10916520.3431536,0.0,1.0
2004-05-07,47.65,48.01,47.52,47.58,1329900,11.9669304772496,12.05734170436,11.9342819785709,11.9493505164226,5295404.2910563,0.0,1.0
2004-05-10,46.95,47.75,46.9,47.42,1535300,11.7911308689794,11.9920447070025,11.778573754103,11.909167748818,6113267.31939149,0.0,1.0
2004-05-11,46.72,47.23,46.5,46.95,1724500,11.7333681405478,11.8614507122875,11.6781168350914,11.7911308689794,6866625.08453762,0.0,1.0
2004-05-12,46.63,46.85,46.32,46.85,1409600,11.7107653337702,11.7660166392265,11.6329112215362,11.7660166392265,5612754.25872092,0.0,1.0
2004-05-13,45.86,46.84,45.601,46.68,2348000,11.517385764673,11.7635052162512,11.452339909613,11.7233224486466,9349281.35604193,0.0,1.0
2004-05-14,45.86,46.0,45.62,45.95,2130900,11.517385764673,11.552545686327,11.457111613266,11.5399885714506,8484831.19318132,0.0,1.0
2004-05-17,45.88,46.19,45.5,45.56,1190600,11.5224086106235,11.6002627228575,11.4269745375626,11.4420430754143,4740738.66375792,0.0,1.0
2004-05-18,45.81,46.14,45.69,46.05,952700,11.5048286497965,11.587705607981,11.4746915740931,11.5651028012034,3793466.92840766,0.0,1.0
2004-05-19,45.62,46.01,45.55,46.0,1363900,11.457111613266,11.5550571093023,11.439531652439,11.552545686327,5430785.70762593,0.0,1.0
2004-05-20,45.7,45.84,45.4,45.57,1100600,11.4772029970683,11.5123629187224,11.4018603078097,11.4445544983896,4382376.09048544,0.0,1.0
2004-05-21,45.57,45.99,45.5,45.76,963200,11.4445544983896,11.5500342633517,11.4269745375626,11.4922715349201,3835275.89528944,0.0,1.0
2004-05-24,45.53,45.81,45.38,45.8,894200,11.4345088064884,11.5048286497965,11.3968374618591,11.5023172268212,3560531.25578056,0.0,1.0
2004-05-25,45.65,45.88,45.33,45.54,1338600,11.4646458821919,11.5224086106235,11.3842803469827,11.4370202294637,5330046.00647265,0.0,1.0
2004-05-26,45.9,46.04,45.35,45.5,911800,11.5274314565741,11.5625913782282,11.3893031929333,11.4269745375626,3630611.04788717,0.0,1.0
2004-05-27,45.98,46.34,45.9,46.1,1321700,11.5475228403764,11.6379340674868,11.5274314565741,11.5776599160799,5262753.47882482,0.0,1.0
2004-05-28,46.05,46.17,45.85,45.98,1046400,11.5651028012034,11.5952398769069,11.5148743416977,11.5475228403764,4166562.18524802,0.0,1.0
2004-06-01,45.78,46.17,45.52,46.1,1615900,11.4972943808707,11.5952398769069,11.4319973835132,11.5776599160799,6434200.91278882,0.0,1.0
2004-06-02,45.79,45.95,45.65,45.83,1776000,11.4998058038459,11.5399885714506,11.4646458821919,11.5098514957471,7071688.11257691,0.0,1.0
2004-06-03,45.65,46.05,45.44,45.7,1755000,11.4646458821919,11.5651028012034,11.4119059997108,11.4772029970683,6988070.17881331,0.0,1.0
2004-06-04,47.85,48.15,46.89,47.0,10821500,12.0171589367554,12.092501626014,11.7760623311277,11.8036879838559,43089117.6296456,0.0,1.0
2004-06-07,47.35,47.5,47.06,47.45,2317100,11.8915877879909,11.9292591326203,11.8187565217076,11.9167020177438,9226243.53921844,0.0,1.0
2004-06-08,47.3,47.4,47.05,47.16,1446900,11.8790306731145,11.9041449028674,11.8162450987323,11.8438707514605,5761275.63631053,0.0,1.0
2004-06-09,47.28,47.5,47.2,47.2,1607500,11.8740078271639,11.9292591326203,11.8539164433616,11.8539164433616,6400753.73928343,0.0,1.0
2004-06-10,47.25,47.38,47.16,47.38,1027000,11.8664735582381,11.8991220569168,11.8438707514605,11.8991220569168,4089315.14167592,0.0,1.0
2004-06-14,46.83,47.14,46.69,47.0,1429600,11.7609937932759,11.8388479055099,11.7258338716219,11.8036879838559,5692390.38611484,0.0,1.0
2004-06-15,46.3,46.97,46.16,46.95,1591300,11.6278883755857,11.79615371493,11.5927284539316,11.7911308689794,6336248.47609434,0.0,1.0
2004-06-16,46.43,46.5325,46.2,46.45,620700,11.6605368742644,11.6862789597611,11.6027741458328,11.665559720215,2471507.21366919,0.0,1.0
2004-06-17,46.09,46.46,45.96,46.3,941900,11.5751484931046,11.6680711431903,11.5424999944258,11.6278883755857,3750463.41961496,0.0,1.0
2004-06-18,45.66,46.33,45.59,46.09,1394300,11.4671573051672,11.6354226445115,11.4495773443402,11.5751484931046,5551832.62126461,0.0,1.0
2004-06-21,45.81,46.0,45.52,45.76,1413200,11.5048286497965,11.552545686327,11.4319973835132,11.4922715349201,5627088.76165184,0.0,1.0
2004-06-22,45.86,46.0,45.55,45.89,903600,11.517385764673,11.552545686327,11.439531652439,11.5249200335988,3597960.23565566,0.0,1.0
2004-06-23,45.83,45.92,45.5,45.92,1108100,11.5098514957471,11.5324543025247,11.4269745375626,11.5324543025247,4412239.63825813,0.0,1.0
2004-06-24,46.17,46.19,45.35,45.85,1915500,11.5952398769069,11.6002627228575,11.3893031929333,11.5148743416977,7627150.10114923,0.0,1.0
2004-06-25,45.5,46.18,45.5,46.16,3266600,11.4269745375626,11.5977512998822,11.4269745375626,11.5927284539316,13006968.687243,0.0,1.0
2004-06-28,45.9,46.05,45.65,45.75,1393900,11.5274314565741,11.5651028012034,11.4646458821919,11.4897601119448,5550239.89871674,0.0,1.0
2004-06-29,46.12,46.2,45.8045,45.9,1079000,11.5826827620305,11.6027741458328,11.5034473671601,11.5274314565741,4296369.07290002,0.0,1.0
2004-06-30,47.53,47.7,46.29,46.6,4106700,11.9367934015461,11.979487592126,11.6253769526104,11.7032310648443,16352084.2184232,0.0,1.0
2004-07-01,47.5,47.73,47.09,47.1,2209500,11.9292591326203,11.9870218610519,11.8262907906334,11.8288022136087,8797801.1738393,0.0,1.0
2004-07-02,46.98,47.5,46.95,47.5,1402300,11.7986651379053,11.9292591326203,11.7911308689794,11.9292591326203,5583687.07222215,0.0,1.0
2004-07-06,46.75,47.13,46.63,46.98,1028800,11.7409024094736,11.8363364825346,11.7107653337702,11.7986651379053,4096482.3931414,0.0,1.0
2004-07-07,46.2,46.9,46.15,46.8,1312300,11.6027741458328,11.778573754103,11.5902170309563,11.7534595243501,5225324.49894967,0.0,1.0
2004-07-08,46.24,46.7,45.82,45.88,1089500,11.6906739499679,11.8069739070826,11.5844870326022,11.5996565922259,4309287.91749755,0.31,1.0
2004-07-09,46.7,46.75,46.15,46.3,1126400,11.8069739070826,11.819615206769,11.6679196105324,11.7058435095915,4455238.10029303,0.0,1.0
2004-07-12,46.61,46.97,46.41,46.78,722000,11.7842195676471,11.8752369253891,11.7336543689016,11.8271999865808,2855719.02380288,0.0,1.0
2004-07-13,46.4,46.69,46.15,46.69,729200,11.7311261089643,11.8044456471453,11.6679196105324,11.8044456471453,2884197.10825077,0.0,1.0
2004-07-14,46.08,46.68,45.94,46.4,1105200,11.6502217909714,11.801917387208,11.6148261518496,11.7311261089643,4371385.96275201,0.0,1.0
2004-07-15,45.68,46.35,45.68,46.25,889200,11.5490913934804,11.7184848092779,11.5490913934804,11.6932022099051,3517043.42931512,0.0,1.0
2004-07-16,45.65,46.008,45.47,45.96,1265200,11.5415066136685,11.632018319423,11.4959979347976,11.6198826717241,5004232.28381637,0.0,1.0
2004-07-19,45.84,46.15,45.59,45.61,829900,11.5895435524768,11.6679196105324,11.5263370540449,11.5313935739194,3282494.76157065,0.0,1.0
2004-07-20,46.94,46.94,45.95,46.04,1671000,11.8676521455772,11.8676521455772,11.6173544117868,11.6401087512223,6609288.76561583,0.0,1.0
2004-07-21,46.75,46.94,46.5,46.9,1481800,11.819615206769,11.8676521455772,11.7564087083371,11.8575391058281,5860947.9909572,0.0,1.0
2004-07-22,46.2,46.65,46.19,46.63,1342300,11.6805609102188,11.7943326073962,11.6780326502815,11.7892760875217,5309185.10477921,0.0,1.0
2004-07-23,45.54,46.3,45.4,46.3,1563100,11.5136957543585,11.7058435095915,11.4783001152366,11.7058435095915,6182513.02784803,0.0,1.0
2004-07-26,45.8,45.8,45.29,45.35,1377500,11.5794305127277,11.5794305127277,11.4504892559266,11.4656588155502,5448411.29541338,0.0,1.0
2004-07-27,45.5,45.99,45.38,45.8,886000,11.5035827146094,11.6274674515359,11.4732435953621,11.5794305127277,3504386.50289383,0.0,1.0
2004-07-28,45.25,45.55,45.0,45.52,934100,11.4403762161775,11.5162240142958,11.3771697177455,11.5086392344839,3694635.9281638,0.0,1.0
2004-07-29,44.97,45.31,44.95,45.3,1133500,11.3695849379337,11.4555457758011,11.3645284180592,11.4530175158639,4483320.65579026,0.0,1.0
2004-07-30,44.9,45.17,44.79,45.03,1231800,11.3518871183728,11.4201501366793,11.3240762590627,11.3847544975574,4872125.61429416,0.0,1.0
2004-08-02,45.36,45.44,44.8,44.91,997000,11.4681870754875,11.4884131549857,11.326604519,11.3544153783101,3943423.63813224,0.0,1.0
2004-08-03,44.92,45.36,44.87,45.3,736700,11.3569436382473,11.4681870754875,11.3443023385609,11.4530175158639,2913861.77955068,0.0,1.0
2004-08-04,44.9,45.15,44.72,44.75,738500,11.3518871183728,11.4150936168047,11.3063784395018,11.3139632193136,2920981.30066264,0.0,1.0
2004-08-05,44.94,45.24,44.94,45.04,754800,11.3620001581219,11.4378479562402,11.3620001581219,11.3872827574947,2985452.51962107,0.0,1.0
2004-08-06,45.07,45.2,44.72,44.85,849400,11.3948675373065,11.4277349164911,11.3063784395018,11.3392458186864,3359622.90695036,0.0,1.0
2004-08-09,45.06,45.22,44.95,45.05,823700,11.3923392773692,11.4327914363656,11.3645284180592,11.3898110174319,3257971.96662941,0.0,1.0
2004-08-10,45.24,45.24,44.77,45.19,778200,11.4378479562402,11.4378479562402,11.3190197391882,11.4252066565538,3078006.29407673,0.0,1.0
2004-08-11,45.73,45.73,44.96,45.24,799100,11.5617326931668,11.5617326931668,11.3670566779964,11.4378479562402,3160671.84476575,0.0,1.0
2004-08-12,45.4,45.93,45.39,45.58,914700,11.4783001152366,11.6122978919123,11.4757718552993,11.5238087941076,3617903.31173476,0.0,1.0
2004-08-13,45.87,45.9,45.25,45.53,914900,11.5971283322886,11.6047131121005,11.4403762161775,11.5111674944212,3618694.3696361,0.0,1.0
2004-08-16,45.71,45.85,45.45,45.7,1195800,11.5566761732922,11.5920718124141,11.490941414923,11.5541479133549,4729735.19205469,0.0,1.0
2004-08-17,45.95,45.95,45.65,45.8,728600,11.6173544117868,11.6173544117868,11.5415066136685,11.5794305127277,2881823.93454679,0.0,1.0
2004-08-18,46.42,46.5,45.75,45.83,792800,11.7361826288389,11.7564087083371,11.5667892130413,11.5870152925395,3135753.52087384,0.0,1.0
2004-08-19,46.48,46.48,46.15,46.46,565900,11.7513521884625,11.7513521884625,11.6679196105324,11.746295668588,2238298.33181448,0.0,1.0
2004-08-20,46.62,46.64,46.32,46.48,602900,11.7867478275844,11.7918043474589,11.7109000294661,11.7513521884625,2384644.0435606,0.0,1.0
2004-08-23,46.55,46.85,46.51,46.72,475700,11.7690500080234,11.8448978061418,11.7589369682743,11.8120304269572,1881531.21831445,0.0,1.0
2004-08-24,46.63,46.75,46.36,46.61,516900,11.7892760875217,11.819615206769,11.7210130692152,11.7842195676471,2044489.14598851,0.0,1.0
2004-08-25,46.82,46.85,46.48,46.7,683200,11.8373130263299,11.8448978061418,11.7513521884625,11.8069739070826,2702253.79094478,0.0,1.0
2004-08-26,47.0,47.1,46.84,46.84,793500,11.8828217052009,11.9081043045737,11.8423695462045,11.8423695462045,3138522.22352851,0.0,1.0
2004-08-27,47.2,47.27,46.9,47.02,971900,11.9333869039464,11.9510847235074,11.8575391058281,11.8878782250755,3844145.87151527,0.0,1.0
2004-08-30,46.95,47.19,46.91,47.18,488800,11.8701804055145,11.9308586440092,11.8600673657654,11.9283303840719,1933345.51085159,0.0,1.0
2004-08-31,47.25,47.26,46.97,47.08,677400,11.9460282036328,11.9485564635701,11.8752369253891,11.9030477846991,2679313.1118062,0.0,1.0
2004-09-01,47.34,47.5,47.0,47.25,802900,11.9687825430683,12.0092347020647,11.8828217052009,11.9460282036328,3175701.94489105,0.0,1.0
2004-09-02,47.45,47.53,47.15,47.15,748700,11.9965934023784,12.0168194818766,11.9207456042601,11.9207456042601,2961325.25363048,0.0,1.0
2004-09-03,47.53,47.63,47.45,47.55,644800,12.0168194818766,12.0421020812493,11.9965934023784,12.0218760017511,2550370.67388933,0.0,1.0
2004-09-07,47.32,47.53,47.16,47.5,1036900,11.9637260231938,12.0168194818766,11.9232738641973,12.0092347020647,4101239.68944764,0.0,1.0
2004-09-08,46.53,47.1,46.45,47.1,1594700,11.7639934881489,11.9081043045737,11.7437674086507,11.9081043045737,6307500.17625824,0.0,1.0
2004-09-09,46.65,46.952,46.54,46.63,762100,11.7943326073962,11.870686057502,11.7665217480862,11.7892760875217,3014326.13301964,0.0,1.0
2004-09-10,46.65,46.73,46.17,46.65,753600,11.7943326073962,11.8145586868944,11.6729761304069,11.7943326073962,2980706.17221309,0.0,1.0
2004-09-13,46.71,46.9,46.5,46.66,682100,11.8095021670199,11.8575391058281,11.7564087083371,11.7968608673335,2697902.97248745,0.0,1.0
2004-09-14,46.85,46.99,46.6,46.71,735200,11.8448978061418,11.8802934452636,11.7816913077098,11.8095021670199,2907928.84529068,0.0,1.0
2004-09-15,47.11,47.27,46.61,47.0,942900,11.9106325645109,11.9510847235074,11.7842195676471,11.8828217052009,3729442.47582236,0.0,1.0
2004-09-16,46.77,47.22,46.58,47.12,918800,11.8246717266435,11.938443423821,11.7766347878353,11.9131608244482,3634119.99871204,0.0,1.0
2004-09-17,47.23,47.5,46.85,46.85,1512600,11.9409716837583,12.0092347020647,11.8448978061418,11.8448978061418,5982770.90776208,0.0,1.0
2004-09-20,46.33,47.08,46.0,47.0,2187900,11.7134282894034,11.9030477846991,11.6299957114732,11.8828217052009,8653777.91160429,0.0,1.0
2004-09-21,45.35,45.85,45.11,45.75,2962300,11.4656588155502,11.5920718124141,11.4049805770556,11.5667892130413,11716754.1055558,0.0,1.0
2004-09-22,44.93,45.34,44.47,45.34,2934800,11.3594718981846,11.463130555613,11.2431719410699,11.463130555613,11607983.6441229,0.0,1.0
2004-09-23,44.89,45.23,44.62,44.9,1440200,11.3493588584355,11.4353196963029,11.281095840129,11.3518871183728,5696407.94748048,0.0,1.0
2004-09-24,45.09,45.15,44.86,44.98,940600,11.399924057181,11.4150936168047,11.3417740786237,11.372113197871,3720345.30995706,0.0,1.0
2004-09-27,44.89,45.16,44.85,45.09,1237600,11.3493588584355,11.417621876742,11.3392458186864,11.399924057181,4895066.29343275,0.0,1.0
2004-09-28,44.8,45.3,44.78,44.99,1058000,11.326604519,11.4530175158639,11.3215479991255,11.3746414578083,4184696.29803802,0.0,1.0
2004-09-29,45.09,45.13,44.4,44.8,1186400,11.399924057181,11.4100370969301,11.2254741215089,11.326604519,4692555.47069217,0.0,1.0
2004-09-30,44.9,45.17,44.8,44.96,1856300,11.3518871183728,11.4201501366793,11.326604519,11.3670566779964,7342203.91119844,0.0,1.0
2004-10-01,45.3,45.4,44.94,45.05,793500,11.4530175158639,11.4783001152366,11.3620001581219,11.3898110174319,3138522.2235285,0.0,1.0
2004-10-04,45.26,45.26,44.49,44.5,7201100,11.4429044761147,11.4429044761147,11.2482284609444,11.2507567208817,28482435.2663532,0.0,1.0
2004-10-05,45.1,45.87,44.99,45.55,13988100,11.4024523171183,11.5971283322886,11.3746414578083,11.5162240142958,55326985.1480016,0.0,1.0
2004-10-06,45.05,45.11,44.75,45.1,3596100,11.4681870754875,11.4834610205381,11.3918173502345,11.4809153630297,14126409.3386019,0.31,1.0
2004-10-07,44.68,45.1,44.5,45.09,2413400,11.3739977476755,11.4809153630297,11.3281759125237,11.4783697055212,9480458.35704841,0.0,1.0
2004-10-08,44.7,44.8,44.51,44.65,2528400,11.3790890626924,11.4045456377767,11.3307215700322,11.3663607751502,9932208.05086647,0.0,1.0
2004-10-11,44.22,44.9,44.22,44.8,2096800,11.2568975022876,11.430002212861,11.2568975022876,11.4045456377767,8236771.8086762,0.0,1.0
2004-10-12,44.2,44.499,44.07,44.25,1815000,11.2518061872708,11.3279213467729,11.2187126396611,11.2645344748129,7129788.64591149,0.0,1.0
2004-10-13,44.33,44.59,44.09,44.45,1669800,11.2848997348804,11.3510868300996,11.223803954678,11.3154476249816,6559405.55423858,0.0,1.0
2004-10-14,43.97,44.48,43.91,44.25,1396400,11.1932560645768,11.3230845975069,11.1779821195262,11.2645344748129,5485419.76041369,0.0,1.0
2004-10-15,43.85,44.31,43.8,44.05,1422100,11.1627081744756,11.2798084198635,11.1499798869335,11.2136213246443,5586375.99633652,0.0,1.0
2004-10-18,43.98,44.08,43.67,43.85,1687800,11.1958017220853,11.2212582971696,11.1168863393239,11.1627081744756,6630114.20196661,0.0,1.0
2004-10-19,43.91,44.22,43.76,44.0,1566600,11.1779821195262,11.2568975022876,11.1397972568997,11.2008930371021,6154009.30726446,0.0,1.0
2004-10-20,43.64,44.03,43.56,43.87,1729900,11.1092493667986,11.2085300096274,11.0888841067311,11.1677994894925,6795493.8724861,0.0,1.0
2004-10-21,43.71,43.85,43.47,43.63,1773500,11.1270689693576,11.1627081744756,11.0659731891552,11.1067037092901,6966765.93031628,0.0,1.0
2004-10-22,43.3,43.78,43.3,43.75,1215000,11.0226970115119,11.1448885719166,11.0226970115119,11.1372515993913,4772833.72164323,0.0,1.0
2004-10-25,43.39,43.76,43.01,43.45,1776000,11.0456079290877,11.1397972568997,10.9488729437673,11.0608818741383,6976586.57583411,0.0,1.0
2004-10-26,43.75,43.79,43.34,43.37,1384700,11.1372515993913,11.147434229425,11.0328796415456,11.0405166140709,5439459.13939046,0.0,1.0
2004-10-27,43.82,43.86,43.59,43.79,1414400,11.1550712019503,11.1652538319841,11.0965210792564,11.147434229425,5556128.40814175,0.0,1.0
2004-10-28,43.78,43.9,43.52,43.86,1585400,11.1448885719166,11.1754364620178,11.0787014766974,11.1652538319841,6227860.56155819,0.0,1.0
2004-10-29,44.25,44.25,43.65,43.87,2337500,11.2645344748129,11.2645344748129,11.111795024307,11.1677994894925,9182303.55912848,0.0,1.0
2004-11-01,44.09,44.52,43.94,44.5,1566200,11.223803954678,11.3332672275406,11.1856190920515,11.3281759125237,6152438.00398161,0.0,1.0
2004-11-02,43.95,44.24,43.87,44.15,1673600,11.18816474956,11.2619888173045,11.1677994894925,11.2390778997286,6574332.9354256,0.0,1.0
2004-11-03,44.5,44.78,44.04,44.13,3259900,11.3281759125237,11.3994543227598,11.2110756671358,11.2339865847117,12805728.9293703,0.0,1.0
2004-11-04,45.05,45.08,44.05,44.5,3236300,11.4681870754875,11.4758240480128,11.2136213246443,11.3281759125237,12713022.0356823,0.0,1.0
2004-11-05,45.2,45.31,44.99,45.25,1736300,11.506371938114,11.5343741707067,11.4529131304369,11.5191002256562,6820634.72501165,0.0,1.0
2004-11-08,45.03,45.25,45.0,45.2,2794100,11.4630957604706,11.5191002256562,11.4554587879453,11.506371938114,10975946.2564967,0.0,1.0
2004-11-09,45.14,45.3,44.75,45.03,1350100,11.4910979930634,11.5318285131983,11.3918173502345,11.4630957604706,5303541.40542432,0.0,1.0
2004-11-10,45.29,45.36,45.06,45.2,1465900,11.5292828556899,11.5471024582489,11.4707327329959,11.506371938114,5758433.70580808,0.0,1.0
2004-11-11,45.6,45.62,45.18,45.29,1044500,11.6081982384513,11.6132895534682,11.5012806230971,11.5292828556899,4103065.69733034,0.0,1.0
2004-11-12,45.9,45.9,45.42,45.68,1358600,11.6845679637043,11.6845679637043,11.5623764032995,11.6285634985187,5336931.60018476,0.0,1.0
2004-11-15,45.39,45.59,45.16,45.3,1758100,11.5547394307742,11.6056525809429,11.4961893080803,11.5318285131983,6906270.75392674,0.0,1.0
2004-11-16,45.14,45.39,45.11,45.39,925200,11.4910979930634,11.5547394307742,11.4834610205381,11.5547394307742,3634424.49322167,0.0,1.0
2004-11-17,45.36,45.5,45.15,45.28,1312600,11.5471024582489,11.582741663367,11.4936436505718,11.5267371981815,5156231.72265755,0.0,1.0
2004-11-18,45.38,45.55,45.24,45.49,824500,11.5521937732658,11.5954699509091,11.5165545681477,11.5801960058585,3238848.89176531,0.0,1.0
2004-11-19,44.63,45.46,44.6,45.45,1679200,11.3612694601334,11.5725590333332,11.3536324876081,11.5700133758248,6596331.18138543,0.0,1.0
2004-11-22,44.55,44.9,44.38,44.9,1499100,11.3409042000659,11.430002212861,11.2976280224225,11.430002212861,5888851.87828427,0.0,1.0
2004-11-23,44.69,44.79,44.14,44.45,1633100,11.3765434051839,11.4019999802683,11.2365322422202,11.3154476249816,6415238.47803754,0.0,1.0
2004-11-24,44.98,45.09,44.73,44.87,899600,11.4503674729285,11.4783697055212,11.3867260352177,11.4223652403357,3533861.08311955,0.0,1.0
2004-11-26,44.95,45.13,44.95,44.99,310900,11.4427305004032,11.488552335555,11.4427305004032,11.4529131304369,1221295.47659167,0.0,1.0
2004-11-29,45.16,45.28,44.96,45.0,1399500,11.4961893080803,11.5267371981815,11.4452761579116,11.4554587879453,5497597.36085572,0.0,1.0
2004-11-30,45.49,45.57,45.0,45.19,1815500,11.5801960058585,11.600561265926,11.4554587879453,11.5038262806056,7131752.77501509,0.0,1.0
2004-12-01,46.63,46.78,45.63,45.68,3351800,11.8704009618198,11.9085858244463,11.6158352109766,11.6285634985187,13166735.858604,0.0,1.0
2004-12-02,47.1,47.1,46.41,46.43,1774900,11.9900468647161,11.9900468647161,11.8143964966343,11.8194878116512,6972265.49180627,0.0,1.0
2004-12-03,46.57,47.1,46.47,47.0,1350100,11.8551270167692,11.9900468647161,11.8296704416849,11.9645902896318,5303541.40542432,0.0,1.0
2004-12-06,46.27,46.6,46.11,46.57,892400,11.7787572915163,11.8627639892945,11.7380267713813,11.8551270167692,3505577.62402832,0.0,1.0
2004-12-07,45.8,46.45,45.62,46.38,1413300,11.6591113886199,11.824579126668,11.6132895534682,11.806759524109,5551807.32411392,0.0,1.0
2004-12-08,46.18,46.22,45.81,45.86,986500,11.7558463739404,11.7660290039741,11.6616570461284,11.6743853336705,3875226.72131773,0.0,1.0
2004-12-09,46.86,46.92,45.8648,46.18,1402700,11.9289510845138,11.9442250295644,11.6756072492746,11.7558463739404,5510167.78711848,0.0,1.0
2004-12-10,47.06,47.12,46.33,46.65,1781100,11.9798642346824,11.995138179733,11.7940312365668,11.8754922768367,6996620.69269036,0.0,1.0
2004-12-13,47.27,47.28,46.65,47.15,1187300,12.0333230423595,12.0358686998679,11.8754922768367,12.0027751522583,4664020.96930618,0.0,1.0
2004-12-14,48.52,48.6,47.4,47.4,3361900,12.3515302309135,12.371895490981,12.0664165899691,12.0664165899691,13206411.2664958,0.0,1.0
2004-12-15,48.42,48.46,48.1,48.45,2124400,12.3260736558292,12.3362562858629,12.2446126155594,12.3337106283545,8345191.73519251,0.0,1.0
2004-12-16,48.36,48.42,48.0,48.32,1847700,12.3107997107786,12.3260736558292,12.219156040475,12.3006170807449,7258242.68928413,0.0,1.0
2004-12-17,48.72,48.98,48.38,48.46,3641900,12.4024433810822,12.4686304763014,12.3158910257955,12.3362562858629,14306323.5644876,0.0,1.0
2004-12-20,49.12,49.15,48.465,48.72,2399500,12.5042696814195,12.5119066539448,12.3375291146171,12.4024433810822,9425855.56796948,0.0,1.0
2004-12-21,48.91,49.57,48.25,49.0,3700900,12.4508108737424,12.6188242692989,12.2827974781858,12.4737217913183,14538090.7987074,0.0,1.0
2004-12-22,49.08,49.17,48.68,49.15,1486700,12.4940870513857,12.5169979689616,12.3922607510484,12.5119066539448,5840141.47651607,0.0,1.0
2004-12-23,49.22,49.42,49.12,49.15,1626400,12.5297262565038,12.5806394066724,12.5042696814195,12.5119066539448,6388919.14804984,0.0,1.0
2004-12-27,49.26,49.52,49.12,49.32,1146800,12.5399088865375,12.6060959817567,12.5042696814195,12.5551828315881,4504926.51191809,0.0,1.0
2004-12-28,49.81,49.87,49.28,49.48,1723200,12.6799200495013,12.6951939945519,12.5450002015544,12.595913351723,6769174.54249846,0.0,1.0
2004-12-29,49.78,49.96,49.58,49.91,920900,12.672283076976,12.7181049121278,12.6213699268073,12.7053766245856,3617532.98293108,0.0,1.0
2004-12-30,49.82,49.88,49.65,49.85,712600,12.6824657070097,12.6977396520603,12.6391895293664,12.690102679535,2799276.79838928,0.0,1.0
2004-12-31,49.71,49.92,49.55,49.92,797400,12.654463474417,12.707922282094,12.613732954282,12.707922282094,3132393.09435252,0.0,1.0
2005-01-03,48.9,49.75,48.8,49.74,2115000,12.4482652162339,12.6646461044507,12.4228086411496,12.6621004469423,8308266.10804568,0.0,1.0
2005-01-04,48.75,49.24,48.47,49.13,1685600,12.4100803536075,12.5348175715206,12.3388019433714,12.5068153389279,6621472.03391097,0.0,1.0
2005-01-05,49.75,49.9,48.44,48.55,3698600,12.6646461044507,12.7028309670772,12.3311649708461,12.3591672034388,14529055.804831,0.0,1.0
2005-01-06,49.8,49.9,49.42,49.67,2286400,12.7562897747543,12.7819048144626,12.6589526238626,12.7229902231334,8926006.07312506,0.31,1.0
2005-01-07,50.94,50.95,49.97,49.99,5455200,13.0483012274294,13.0508627314002,12.7998353422584,12.8049583502001,21296863.3354233,0.0,1.0
2005-01-10,51.1,51.21,50.5,50.5,3335500,13.0892852909627,13.1174618346419,12.9355950527126,12.9355950527126,13021646.8058558,0.0,1.0
2005-01-11,50.98,51.0,50.6,50.7,3167300,13.0585472433127,13.0636702512544,12.961210092421,12.9868251321293,12365001.3275932,0.0,1.0
2005-01-12,50.96,51.24,50.362,51.1,2538200,13.053424235371,13.1251463465544,12.9002462979151,13.0892852909627,9909022.312284,0.0,1.0
2005-01-13,50.59,50.94,50.47,50.73,1515600,12.9586485884502,13.0483012274294,12.9279105408001,12.9945096440418,5916836.4260096,0.0,1.0
2005-01-14,50.64,50.87,50.45,50.85,1512100,12.9714561083043,13.0303706996335,12.9227875328585,13.0252476916918,5903172.57836445,0.0,1.0
2005-01-18,51.82,51.85,50.4,50.5,2653000,13.2737135768628,13.2813980887753,12.9099800130043,12.9355950527126,10357196.5150458,0.0,1.0
2005-01-19,52.18,52.4,51.86,52.0,3510500,13.3659277198128,13.4222808071711,13.2839595927461,13.3198206483378,13704839.1881148,0.0,1.0
2005-01-20,52.35,52.59,51.9,51.9,3070300,13.409473287317,13.470949382617,13.2942056086294,13.2942056086294,11986317.5499982,0.0,1.0
2005-01-21,51.91,52.3,51.83,52.3,2227400,13.2967671126003,13.3966657674628,13.2762750808336,13.3966657674628,8695672.64139205,0.0,1.0
2005-01-24,51.84,52.0,51.52,51.95,2077100,13.2788365848044,13.3198206483378,13.1968684577377,13.3070131284836,8108907.98394339,0.0,1.0
2005-01-25,51.89,52.19,51.55,51.85,2602700,13.2916441046586,13.3684892237836,13.2045529696502,13.2813980887753,10160827.5046023,0.0,1.0
2005-01-26,52.08,52.23,51.9,51.97,1895600,13.3403126801044,13.378735239667,13.2942056086294,13.3121361364253,7400339.88462911,0.0,1.0
2005-01-27,52.68,52.7,51.9,52.0,1985100,13.4940029183545,13.4991259262962,13.2942056086294,13.3198206483378,7749743.98869866,0.0,1.0
2005-01-28,52.9,53.89,52.5,52.7,4016900,13.5503560057129,13.8039448988254,13.4478958468795,13.4991259262962,15681802.7445487,0.0,1.0
2005-01-31,52.99,53.31,52.72,52.9,2049400,13.5734095414504,13.6553776685171,13.5042489342378,13.5503560057129,8000768.38972293,0.0,1.0
2005-02-01,53.36,53.54,52.32,52.5,2493000,13.6681851883712,13.7142922598462,13.4017887754045,13.4478958468795,9732563.47983769,0.0,1.0
2005-02-02,53.1,53.54,52.95,53.39,1588900,13.6015860851295,13.7142922598462,13.563163525567,13.6758697002837,6202996.43526439,0.0,1.0
2005-02-03,53.08,53.22,52.9,53.15,1646200,13.5964630771879,13.6323241327795,13.5503560057129,13.6143936049837,6426693.14099829,0.0,1.0
2005-02-04,53.0,53.1,52.83,53.08,3697500,13.5759710454212,13.6015860851295,13.532425477917,13.5964630771879,14434879.0480144,0.0,1.0
2005-02-07,52.8,53.45,52.654,53.0,4579500,13.5247409660045,13.6912387241087,13.4873430080303,13.5759710454212,17878168.6545995,0.0,1.0
2005-02-08,52.95,53.06,52.63,52.85,2031900,13.563163525567,13.5913400692462,13.4811953985003,13.5375484858587,7932449.15149707,0.0,1.0
2005-02-09,52.65,52.93,52.5,52.8,1409100,13.486318406442,13.5580405176254,13.4478958468795,13.5247409660045,5501065.06194916,0.0,1.0
2005-02-10,52.65,52.83,52.46,52.65,1549500,13.486318406442,13.532425477917,13.4376498309961,13.486318406442,6049180.55034435,0.0,1.0
2005-02-11,52.65,52.8,52.51,52.65,2120700,13.486318406442,13.5247409660045,13.4504573508503,13.486318406442,8279120.4860376,0.0,1.0
2005-02-14,52.62,52.68,52.44,52.66,778400,13.4786338945295,13.4940029183545,13.4325268230545,13.4888799104128,3038839.71628786,0.0,1.0
2005-02-15,52.65,52.9,52.55,52.87,1246800,13.486318406442,13.5503560057129,13.4607033667337,13.5426714938003,4867452.92685985,0.0,1.0
2005-02-16,52.7,52.86,52.45,52.55,1712000,13.4991259262962,13.5401099898295,13.4350883270253,13.4607033667337,6683573.47672766,0.0,1.0
2005-02-17,52.17,52.71,52.17,52.69,1297400,13.363366215842,13.501687430267,13.363366215842,13.4965644223253,5064993.12424443,0.0,1.0
2005-02-18,51.74,52.14,51.61,52.07,1214300,13.2532215450961,13.3556817039295,13.2199219934752,13.3377511761336,4740574.34158318,0.0,1.0
2005-02-22,50.75,51.7,50.75,51.5,2432800,12.9996326519835,13.2429755292127,12.9996326519835,13.1917454497961,9497545.30034059,0.0,1.0
2005-02-23,51.36,51.36,50.71,50.75,1732000,13.1558843942044,13.1558843942044,12.9893866361002,12.9996326519835,6761652.60612869,0.0,1.0
2005-02-24,51.75,51.75,51.09,51.35,1262200,13.2557830490669,13.2557830490669,13.0867237869919,13.1533228902336,4927573.85649865,0.0,1.0
2005-02-25,52.04,52.33,51.6,51.6,1444100,13.3300666642211,13.4043502793753,13.2173604895044,13.2173604895044,5637703.53840096,0.0,1.0
2005-02-28,52.37,52.56,51.65,51.87,1115900,13.4145962952586,13.4632648707045,13.2301680093586,13.2865210967169,4356425.02493016,0.0,1.0
2005-03-01,52.83,52.86,52.32,52.37,1557600,13.532425477917,13.5401099898295,13.4017887754045,13.4145962952586,6080802.59775177,0.0,1.0
2005-03-02,52.33,52.8,52.25,52.6,1630100,13.4043502793753,13.5247409660045,13.3838582476086,13.4735108865878,6363839.44183048,0.0,1.0
2005-03-03,52.34,52.55,52.11,52.34,1108100,13.4069117833461,13.4607033667337,13.347997192017,13.4069117833461,4325974.16446376,0.0,1.0
2005-03-04,52.3,52.62,51.96,52.47,1133900,13.3966657674628,13.4786338945295,13.3095746324544,13.440211334967,4426696.24139107,0.0,1.0
2005-03-07,51.85,52.35,51.7,52.35,1915500,13.2813980887753,13.409473287317,13.2429755292127,13.409473287317,7478028.61838308,0.0,1.0
2005-03-08,51.7,51.95,51.6,51.91,1288400,13.2429755292127,13.3070131284836,13.2173604895044,13.2967671126003,5029857.516014,0.0,1.0
2005-03-09,51.14,51.7,51.02,51.7,1722600,13.099531306846,13.2429755292127,13.068793259196,13.2429755292127,6724955.41531024,0.0,1.0
2005-03-10,51.77,51.9,51.41,51.45,1390900,13.2609060570086,13.2942056086294,13.1686919140586,13.1789379299419,5430013.05419423,0.0,1.0
2005-03-11,51.31,52.04,51.19,51.65,1240700,13.1430768743502,13.3300666642211,13.1123388267002,13.2301680093586,4843638.79239255,0.0,1.0
2005-03-14,51.88,51.88,51.3,51.36,1443200,13.2890826006878,13.2890826006878,13.1405153703794,13.1558843942044,5634189.9775779,0.0,1.0
2005-03-15,52.41,52.7,52.1,52.16,1931400,13.424842311142,13.4991259262962,13.3454356880461,13.3608047118711,7540101.5262569,0.0,1.0
2005-03-16,51.95,52.38,51.89,52.16,1384500,13.3070131284836,13.4171577992295,13.2916441046586,13.3608047118711,5405027.73278591,0.0,1.0
2005-03-17,51.0,51.95,50.9,51.95,1717400,13.0636702512544,13.3070131284836,13.038055211546,13.3070131284836,6704654.84166593,0.0,1.0
2005-03-18,51.53,51.53,50.99,51.0,2735500,13.1994299617086,13.1994299617086,13.0611087472835,13.0636702512544,10679272.9238251,0.0,1.0
2005-03-21,51.52,51.9,51.25,51.66,1169400,13.1968684577377,13.2942056086294,13.1277078505252,13.2327295133294,4565286.6960779,0.0,1.0
2005-03-22,49.42,51.11,49.42,51.1,4752200,12.6589526238626,13.0918467949335,12.6589526238626,13.0892852909627,18552381.9369773,0.0,1.0
2005-03-23,50.15,50.29,49.36,49.5,2636800,12.8459424137335,12.8818034693251,12.6435836000375,12.6794446556292,10293952.420231,0.0,1.0
2005-03-24,49.85,50.2,49.78,50.14,1467800,12.7690972946084,12.8587499335876,12.7511667668126,12.8433809097626,5730227.30674118,0.0,1.0
2005-03-28,50.01,50.33,49.96,50.0,1143800,12.8100813581418,12.8920494852085,12.7972738382876,12.8075198541709,4465345.41044457,0.0,1.0
2005-03-29,49.32,50.13,49.24,50.01,2394200,12.6333375841542,12.8408194057918,12.6128455523875,12.8100813581418,9346852.58059662,0.0,1.0
2005-03-30,49.46,49.98,49.4,49.46,1602200,12.6691986397459,12.8023968462293,12.6538296159209,12.6691986397459,6254919.05631605,0.0,1.0
2005-03-31,49.15,49.41,49.05,49.28,1892200,12.58979201665,12.6563911198917,12.5641769769417,12.6230915682709,7387066.43263092,0.0,1.0
2005-04-01,48.65,49.4,48.29,49.19,2155400,12.4617168181083,12.6538296159209,12.3695026751583,12.6000380325334,8414587.7755484,0.0,1.0
2005-04-04,48.79,48.95,48.05,48.48,2323600,12.4975778737,12.5385619372333,12.3080265798583,12.4181712506041,9071233.253811,0.0,1.0
2005-04-05,49.33,49.5,48.54,48.79,1440000,12.635899088125,12.6794446556292,12.4335402744291,12.4975778737,5621697.31687377,0.0,1.0
2005-04-06,49.51,49.53,49.17,49.4,1434400,12.6820061596001,12.6871291675417,12.5949150245917,12.6538296159209,5599835.16064144,0.0,1.0
2005-04-07,49.44,49.53,48.98,49.2,1519800,12.7434822549001,12.7666803415292,12.6249142565737,12.6816206905559,5896262.14381926,0.31,1.0
2005-04-08,49.23,49.66,49.03,49.3,1469800,12.6893533860989,12.8001886888822,12.6378020824788,12.707396342366,5702280.62836267,0.0,1.0
2005-04-11,49.38,49.6,49.06,49.41,880900,12.728016863814,12.7847232977962,12.6455347780218,12.7357495593571,3417566.33931465,0.0,1.0
2005-04-12,49.56,49.7,48.955,49.38,1192500,12.7744130370722,12.8104989496063,12.6184703436212,12.728016863814,4626459.14364026,0.0,1.0
2005-04-13,49.07,49.8,49.03,49.65,1292200,12.6481123432028,12.8362746014163,12.6378020824788,12.7976111237012,5013258.28546076,0.0,1.0
2005-04-14,48.87,49.24,48.81,49.09,1855200,12.5965610395827,12.6919309512799,12.5810956484966,12.6532674735648,7197490.14950223,0.0,1.0
2005-04-15,48.35,49.05,48.35,48.82,1676200,12.4625276501703,12.6429572128408,12.4625276501703,12.5836732136776,6503036.32416756,0.0,1.0
2005-04-18,48.55,48.94,48.23,48.56,1588000,12.5140789537904,12.6146039958497,12.4315968679982,12.5166565189714,6160852.93090211,0.0,1.0
2005-04-19,48.5,48.8,48.42,48.7,1443000,12.5011911278854,12.5785180833156,12.4805706064373,12.5527424315055,5598306.53607791,0.0,1.0
2005-04-20,48.16,48.75,48.08,48.5,1075100,12.4135539117311,12.5656302574106,12.3929333902831,12.5011911278854,4170990.54534815,0.0,1.0
2005-04-21,48.54,48.68,48.23,48.5,1078800,12.5115013886094,12.5475873011435,12.4315968679982,12.5011911278854,4185345.17749193,0.0,1.0
2005-04-22,48.56,48.89,48.18,48.55,1356600,12.5166565189714,12.6017161699447,12.4187090420932,12.5140789537904,5263106.4773689,0.0,1.0
2005-04-25,49.03,49.28,48.7,48.8,1068800,12.6378020824788,12.702241212004,12.5527424315055,12.5785180833156,4146548.8744006,0.0,1.0
2005-04-26,48.45,49.0,48.4,49.0,1280800,12.4883033019804,12.6300693869358,12.4754154760753,12.6300693869358,4969030.49993664,0.0,1.0
2005-04-27,48.84,48.9,48.2,48.45,1116600,12.5888283440396,12.6042937351257,12.4238641724552,12.4883033019804,4331995.20317714,0.0,1.0
2005-04-28,49.05,49.2,48.5215,48.71,1780200,12.6429572128408,12.6816206905559,12.5067328930246,12.5553199966866,6906517.87631732,0.0,1.0
2005-04-29,49.4,49.46,48.85,49.07,1908600,12.7331719941761,12.7486373852621,12.5914059092207,12.6481123432028,7404662.40800988,0.0,1.0
2005-05-02,49.28,49.62,49.07,49.52,916400,12.702241212004,12.7898784281582,12.6481123432028,12.7641027763481,3555293.21528883,0.0,1.0
2005-05-03,49.95,50.18,49.22,49.28,1788400,12.8749380791315,12.9342220782946,12.6867758209179,12.702241212004,6938330.84485218,0.0,1.0
2005-05-04,49.68,50.21,49.5,50.02,1460600,12.8053438192443,12.9419547738376,12.7589476459861,12.8929810353985,5666588.02951862,0.0,1.0
2005-05-05,49.65,50.05,49.35,49.73,745800,12.7976111237012,12.9007137309415,12.720284168271,12.8182316451493,2893428.28455088,0.0,1.0
2005-05-06,49.45,49.99,49.41,49.95,681400,12.7460598200811,12.8852483398555,12.7357495593571,12.8749380791315,2643580.09264275,0.0,1.0
2005-05-09,49.56,49.67,49.27,49.52,1219000,12.7744130370722,12.8027662540633,12.699663646823,12.7641027763481,4729269.34683226,0.0,1.0
2005-05-10,49.24,49.62,49.1,49.56,1037400,12.6919309512799,12.7898784281582,12.6558450387458,12.7744130370722,4024728.48269386,0.0,1.0
2005-05-11,49.6,49.74,49.2,49.38,1603800,12.7847232977962,12.8208092103303,12.6816206905559,12.728016863814,6222151.08978638,0.0,1.0
2005-05-12,49.21,49.83,49.13,49.68,1569800,12.6841982557369,12.8440072969594,12.6635777342889,12.8053438192443,6090243.65927589,0.0,1.0
2005-05-13,48.94,49.53,48.92,49.35,1657000,12.6146039958497,12.7666803415292,12.6094488654877,12.720284168271,6428547.42223223,0.0,1.0
2005-05-16,49.4,49.5,49.12,49.13,1789700,12.7331719941761,12.7589476459861,12.6610001691079,12.6635777342889,6943374.36425405,0.0,1.0
2005-05-17,49.43,49.62,49.24,49.45,1684900,12.7409046897191,12.7898784281582,12.6919309512799,12.7460598200811,6536789.107857,0.0,1.0
2005-05-18,49.17,49.65,49.07,49.48,2157700,12.6738879950129,12.7976111237012,12.6481123432028,12.7537925156241,8371078.31801476,0.0,1.0
2005-05-19,49.45,49.65,49.04,49.17,1770600,12.7460598200811,12.7976111237012,12.6403796476598,12.6738879950129,6869273.42534965,0.0,1.0
2005-05-20,49.44,49.55,49.33,49.47,1200500,12.7434822549001,12.7718354718912,12.715129037909,12.7512149504431,4657496.18611332,0.0,1.0
2005-05-23,49.53,49.65,49.38,49.55,1051700,12.7666803415292,12.7976111237012,12.728016863814,12.7718354718912,4080207.19611442,0.0,1.0
2005-05-24,49.41,49.6,49.27,49.38,997000,12.7357495593571,12.7847232977962,12.699663646823,12.728016863814,3867991.41820489,0.0,1.0
2005-05-25,49.33,49.57,49.02,49.42,1163300,12.715129037909,12.7769906022532,12.6352245172978,12.7383271245381,4513173.93861361,0.0,1.0
2005-05-26,49.76,49.83,49.4001,49.45,903100,12.8259643406923,12.8440072969594,12.7331977698279,12.7460598200811,3503694.13217739,0.0,1.0
2005-05-27,49.68,49.85,49.44,49.71,566000,12.8053438192443,12.8491624273214,12.7434822549001,12.8130765147873,2195870.75496888,0.0,1.0
2005-05-31,49.5,49.79,49.49,49.79,1336500,12.7589476459861,12.8336970362353,12.7563700808051,12.8336970362353,5185125.90815533,0.0,1.0
2005-06-01,50.57,51.17,50.05,50.05,2510200,13.0347471203539,13.1894010312143,12.9007137309415,12.9007137309415,9738648.00198391,0.0,1.0
2005-06-02,50.67,50.82,50.4,50.63,1270600,13.060522772164,13.0991862498791,12.9909285122768,13.05021251144,4929458.27078349,0.0,1.0
2005-06-03,50.59,50.97,50.27,50.52,1026700,13.0399022507159,13.1378497275942,12.9574201649237,13.0218592944489,3983216.43838614,0.0,1.0
2005-06-06,50.85,50.88,50.38,50.75,1103700,13.1069189454221,13.1146516409651,12.9857733819148,13.081143293612,4281947.97218932,0.0,1.0
2005-06-07,51.05,51.25,50.81,51.0,1172200,13.1584702490423,13.2100215526624,13.0966086846981,13.1455824231372,4547702.64836487,0.0,1.0
2005-06-08,50.85,51.45,50.8,51.3,1254700,13.1069189454221,13.2615728562826,13.0940311195171,13.2229093785674,4867772.1488683,0.0,1.0
2005-06-09,51.12,51.12,50.6,51.0,1377900,13.1765132053093,13.1765132053093,13.0424798158969,13.1455824231372,5345742.6029534,0.0,1.0
2005-06-10,51.28,51.33,50.95,51.11,1297300,13.2177542482054,13.2306420741105,13.1326945972322,13.1739356401283,5033044.40003734,0.0,1.0
2005-06-13,51.02,51.35,50.92,51.26,1163300,13.1507375534992,13.2357972044725,13.1249619016892,13.2125991178434,4513173.93861362,0.0,1.0
2005-06-14,50.86,51.24,50.76,51.2,1630300,13.1094965106031,13.2074439874814,13.083720858793,13.1971337267574,6324961.2929784,0.0,1.0
2005-06-15,51.0,51.01,50.698,50.95,1053000,13.1455824231372,13.1481599883182,13.0677399546708,13.1326945972322,4085250.71551632,0.0,1.0
2005-06-16,50.96,51.13,50.79,51.0,1184900,13.1352721624132,13.1790907704903,13.0914535543361,13.1455824231372,4596973.95329086,0.0,1.0
2005-06-17,51.25,51.3,50.96,51.05,2570800,13.2100215526624,13.2229093785674,13.1352721624132,13.1584702490423,9973753.59871732,0.0,1.0
2005-06-20,51.0,51.3,50.89,51.25,1007200,13.1455824231372,13.2229093785674,13.1172292061461,13.2100215526624,3907563.64735806,0.0,1.0
2005-06-21,51.03,51.06,50.83,51.0,1261100,13.1533151186802,13.1610478142233,13.1017638150601,13.1455824231372,4892601.78284676,0.0,1.0
2005-06-22,51.07,51.22,51.03,51.13,1296400,13.1636253794043,13.2022888571194,13.1533151186802,13.1790907704903,5029552.7327591,0.0,1.0
2005-06-23,51.0,51.14,50.83,51.07,1359500,13.1455824231372,13.1816683356713,13.1017638150601,13.1636253794043,5274357.40526537,0.0,1.0
2005-06-24,50.69,51.2,50.67,51.04,1849600,13.065677902526,13.1971337267574,13.060522772164,13.1558926838613,7175764.2197711,0.0,1.0
2005-06-27,50.4,50.8,50.304,50.74,2277300,12.9909285122768,13.0940311195171,12.9661838865391,13.078565728431,8835082.10298698,0.0,1.0
2005-06-28,50.61,50.74,50.3,50.4,2553200,13.0450573810779,13.078565728431,12.9651528604667,12.9909285122768,9905472.10527662,0.0,1.0
2005-06-29,47.21,49.13,46.93,48.85,10906400,12.1686852195355,12.6635777342889,12.0965133944673,12.5914059092207,42312800.0035204,0.0,1.0
2005-06-30,46.79,47.32,46.7248,47.21,4883500,12.0604274819332,12.1970384365265,12.043621756953,12.1686852195355,18946174.6146475,0.0,1.0
2005-07-01,46.71,47.36,46.56,46.96,2764000,12.0398069604851,12.2073486972506,12.00114348277,12.1042460900103,10723298.1744417,0.0,1.0
2005-07-05,47.1,47.27,46.71,46.72,2617900,12.1403320025444,12.1841506106215,12.0398069604851,12.0423845256661,10156484.1862774,0.0,1.0
2005-07-06,46.04,47.2,45.9,47.11,3193800,11.8671100933576,12.1661076543544,11.8310241808235,12.1429095677254,12390763.2813067,0.0,1.0
2005-07-07,45.87,46.0,45.49,45.55,3549400,11.9083511362537,11.942100550854,11.8096990012684,11.8252756541608,13672000.1062397,0.33,1.0
2005-07-08,46.2,46.35,45.75,45.84,2288800,11.994022727162,12.0329643593931,11.8771978304689,11.9005628098075,8816271.43831673,0.0,1.0
2005-07-11,46.66,46.68,46.28,46.28,2434700,12.1134437326706,12.1186359503014,12.0147915976852,12.0147915976852,9378266.37140406,0.0,1.0
2005-07-12,47.18,47.2,46.56,46.56,2579500,12.2484413910715,12.2536336087023,12.0874826445165,12.0874826445165,9936024.19396102,0.0,1.0
2005-07-13,46.96,47.2,46.79,47.18,1834300,12.1913269971327,12.2536336087023,12.1471931472708,12.2484413910715,7065574.4054982,0.0,1.0
2005-07-14,46.89,47.46,46.85,47.21,2935000,12.1731542354248,12.3211324379028,12.1627698001632,12.2562297175177,11305381.2790369,0.0,1.0
2005-07-15,46.83,47.04,46.69,46.89,1514900,12.1575775825324,12.2120958676559,12.1212320591168,12.1731542354248,5835271.58419521,0.0,1.0
2005-07-18,46.51,46.85,46.51,46.73,1376600,12.0745021004395,12.1627698001632,12.0745021004395,12.1316164943784,5302551.23295473,0.0,1.0
2005-07-19,46.51,46.72,46.4,46.6,2564500,12.0745021004395,12.129020385563,12.0459449034701,12.0978670797781,9878245.41400001,0.0,1.0
2005-07-20,46.29,46.59,46.25,46.51,2200100,12.0173877065006,12.0952709709627,12.007003271239,12.0745021004395,8474606.25281399,0.0,1.0
2005-07-21,46.52,46.63,46.32,46.32,3007900,12.0770982092549,12.1056554062244,12.0251760329469,12.0251760329469,11586186.1496474,0.0,1.0
2005-07-22,46.66,46.69,46.4,46.49,1547400,12.1134437326706,12.1212320591168,12.0459449034701,12.0693098828087,5960458.94077736,0.0,1.0
2005-07-25,46.89,47.08,46.53,46.66,1749700,12.1731542354248,12.2224803029175,12.0796943180703,12.1134437326706,6739702.08651817,0.0,1.0
2005-07-26,46.85,47.04,46.73,46.9,1447300,12.1627698001632,12.2120958676559,12.1316164943784,12.1757503442402,5574881.88250428,0.0,1.0
2005-07-27,46.92,47.25,46.85,46.97,1100800,12.180942561871,12.2666141527793,12.1627698001632,12.1939231059481,4240192.06540504,0.0,1.0
2005-07-28,47.54,47.73,47.03,47.04,1559900,12.341901308426,12.3912273759187,12.2094997588405,12.2120958676559,6008607.92407824,0.0,1.0
2005-07-29,47.4,47.68,47.15,47.61,1356500,12.3055557850104,12.3782468318417,12.2406530646253,12.3600740701338,5225127.66780697,0.0,1.0
2005-08-01,47.31,47.78,47.3,47.55,1289700,12.2821908056718,12.4042079199957,12.2795946968564,12.3444974172414,4967819.50104728,0.0,1.0
2005-08-02,47.35,47.49,47.25,47.45,1119900,12.2925752409334,12.328920764349,12.2666141527793,12.3185363290874,4313763.7118887,0.0,1.0
2005-08-03,47.24,47.38,47.19,47.25,1500100,12.2640180439639,12.3003635673796,12.2510374998869,12.2666141527793,5778263.18796703,0.0,1.0
2005-08-04,46.91,47.25,46.77,47.24,1712200,12.1783464530556,12.2666141527793,12.14200092964,12.2640180439639,6595255.13661566,0.0,1.0
2005-08-05,46.71,46.82,46.55,46.78,1095700,12.1264242767476,12.154981473717,12.0848865357011,12.1445970384554,4220547.28021828,0.0,1.0
2005-08-08,46.86,46.97,46.71,46.72,1154800,12.1653659089786,12.1939231059481,12.1264242767476,12.129020385563,4448195.67326466,0.0,1.0
2005-08-09,47.3,47.36,46.92,46.98,1432600,12.2795946968564,12.2951713497488,12.180942561871,12.1965192147635,5518258.67814246,0.0,1.0
2005-08-10,47.47,47.81,47.35,47.4,1044600,12.3237285467182,12.4119962464419,12.2925752409334,12.3055557850104,4023714.23648446,0.0,1.0
2005-08-11,47.66,47.7,47.41,47.55,1248200,12.3730546142109,12.3834390494725,12.3081518938258,12.3444974172414,4807964.8764885,0.0,1.0
2005-08-12,47.7,47.85,47.49,47.5,719700,12.3834390494725,12.4223806817035,12.328920764349,12.3315168731644,2772225.86252906,0.0,1.0
2005-08-15,47.71,47.9,47.67,47.78,965400,12.3860351582879,12.4353612257805,12.3756507230263,12.4042079199957,3718642.27829034,0.0,1.0
2005-08-16,47.42,47.84,47.39,47.72,836200,12.3107480026412,12.4197845728881,12.302959676195,12.3886312671033,3220974.38689288,0.0,1.0
2005-08-17,47.56,47.72,47.19,47.38,983800,12.3470935260568,12.3886312671033,12.2510374998869,12.3003635673796,3789517.58170919,0.0,1.0
2005-08-18,47.73,47.87,47.47,47.47,985100,12.3912273759187,12.4275728993343,12.3237285467182,12.3237285467182,3794525.07597247,0.0,1.0
2005-08-19,47.83,47.97,47.75,47.92,960600,12.4171884640727,12.4535339874884,12.3964195935495,12.4405534434113,3700153.06870283,0.0,1.0
2005-08-22,47.84,48.09,47.47,47.97,754100,12.4197845728881,12.4846872932732,12.3237285467182,12.4535339874884,2904731.86457298,0.0,1.0
2005-08-23,47.62,47.95,47.62,47.84,1125500,12.3626701789492,12.4483417698576,12.3626701789492,12.4197845728881,4335334.4564075,0.0,1.0
2005-08-24,47.52,47.79,47.25,47.25,984100,12.3367090907952,12.4068040288111,12.2666141527793,12.2666141527793,3790673.15730841,0.0,1.0
2005-08-25,47.03,47.18,46.9,46.99,3133500,12.2094997588405,12.2484413910715,12.1757503442402,12.1991153235789,12069987.1338541,0.0,1.0
2005-08-26,46.9,47.05,46.8,47.02,1321500,12.1757503442402,12.2146919764713,12.1497892560862,12.2069036500251,5090310.51456465,0.0,1.0
2005-08-29,47.04,47.13,46.6,46.67,1138500,12.2120958676559,12.2354608469945,12.0978670797781,12.116039841486,4385409.39904035,0.0,1.0
2005-08-30,46.4,46.94,46.26,46.94,2843100,12.0459449034701,12.1861347795018,12.0095993800544,12.1861347795018,10951389.9538091,0.0,1.0
2005-08-31,46.12,46.46,45.82,46.4,3354800,11.9732538566388,12.0615215563625,11.8953705921767,12.0459449034701,12922416.7342122,0.0,1.0
2005-09-01,46.08,46.32,45.97,46.05,2285400,11.9628694213772,12.0251760329469,11.9343122244077,11.955081094931,8803174.91485887,0.0,1.0
2005-09-02,46.15,46.3744,45.91,46.1,1037600,11.981042183085,12.0392988649026,11.9187355715153,11.968061639008,3996750.80583599,0.0,1.0
2005-09-06,46.46,46.54,46.28,46.38,1312000,12.0615215563625,12.0822904268857,12.0147915976852,12.0407526858393,5053717.28725599,0.0,1.0
2005-09-07,46.55,46.57,46.19,46.37,1013200,12.0848865357011,12.0900787533319,11.9914266183466,12.0381565770239,3902763.99043276,0.0,1.0
2005-09-08,46.14,46.41,45.96,46.38,1469800,11.9784460742696,12.0485410122855,11.9317161155923,12.0407526858393,5661550.05244578,0.0,1.0
2005-09-09,46.61,46.72,46.2,46.2,1046300,12.1004631885935,12.129020385563,11.994022727162,11.994022727162,4030262.49821339,0.0,1.0
2005-09-12,47.05,47.05,46.52,46.52,2291300,12.2146919764713,12.2146919764713,12.0770982092549,12.0770982092549,8825901.23497686,0.0,1.0
2005-09-13,46.82,47.1,46.76,47.07,2284700,12.154981473717,12.2276725205483,12.1394048208246,12.2198841941021,8800478.57179404,0.0,1.0
2005-09-14,46.31,46.91,46.29,46.9,1398100,12.0225799241315,12.1783464530556,12.0173877065006,12.1757503442402,5385367.48423215,0.0,1.0
2005-09-15,46.01,46.4,45.93,46.32,2410600,11.9446966596694,12.0459449034701,11.9239277891461,12.0251760329469,9285435.13160005,0.0,1.0
2005-09-16,46.37,46.5,46.01,46.2,1647600,12.0381565770239,12.0719059916241,11.9446966596694,11.994022727162,6346421.19091689,0.0,1.0
2005-09-19,45.73,46.34,45.67,46.19,1313700,11.8720056128381,12.0303682505777,11.8564289599457,11.9914266183466,5060265.5489849,0.0,1.0
2005-09-20,45.2,45.96,45.05,45.8,1665000,11.7344118456217,11.9317161155923,11.6954702133907,11.8901783745459,6413444.57567168,0.0,1.0
2005-09-21,44.68,45.11,44.67,45.1,2477100,11.5994141872208,11.7110468662831,11.5968180784054,11.7084507574677,9541587.7227605,0.0,1.0
2005-09-22,46.19,46.24,45.1,45.1,4563900,11.9914266183466,12.0044071624236,11.7084507574677,11.7084507574677,17579771.5909357,0.0,1.0
2005-09-23,46.01,46.45,45.922,46.13,1501600,11.9446966596694,12.0589254475471,11.9218509020938,11.9758499654542,5784041.06596309,0.0,1.0
2005-09-26,45.88,46.23,45.33,46.11,2103300,11.9109472450691,12.0018110536082,11.768161260222,11.9706577478234,8101740.52613228,0.0,1.0
2005-09-27,46.48,46.63,45.9,46.08,1745600,12.0667137739933,12.1056554062244,11.9161394626999,11.9628694213772,6723909.21999548,0.0,1.0
2005-09-28,46.9,47.07,46.57,46.79,1738100,12.1757503442402,12.2198841941021,12.0900787533319,12.1471931472708,6695019.83001499,0.0,1.0
2005-09-29,47.44,47.5,46.76,47.07,1487700,12.315940220272,12.3315168731644,12.1394048208246,12.2198841941021,5730499.39653258,0.0,1.0
2005-09-30,48.2,48.25,47.48,47.53,2001900,12.5132444902426,12.5262250343196,12.3263246555336,12.3393051996106,7711155.97359588,0.0,1.0
2005-10-03,48.12,48.33,47.95,48.2,1636200,12.4924756197194,12.5469939048429,12.4483417698576,12.5132444902426,6302509.31814654,0.0,1.0
2005-10-04,48.04,48.41,48.0,48.12,1651300,12.4717067491962,12.5677627753661,12.4613223139346,12.4924756197194,6360673.28997394,0.0,1.0
2005-10-05,47.86,48.12,47.57,47.68,2446600,12.5106483814272,12.5786126225298,12.4348421125051,12.46359621451,9359568.9391953,0.33,1.0
2005-10-06,48.28,48.34,47.92,48.05,2914700,12.6204367709007,12.6361208265397,12.5263324370663,12.5603145576176,11150304.7441643,0.0,1.0
2005-10-07,48.03,48.35,47.83,48.25,1883800,12.5550865390712,12.6387348358129,12.5028063536077,12.6125947430811,7206554.38880738,0.0,1.0
2005-10-10,47.76,48.07,47.58,47.95,1064600,12.4845082886954,12.5655425761639,12.4374561217783,12.5341744648858,4072671.09158315,0.0,1.0
2005-10-11,47.86,48.3,47.75,47.76,1667200,12.5106483814272,12.625664789447,12.4818942794223,12.4845082886954,6377942.17911649,0.0,1.0
2005-10-12,47.94,48.31,47.71,47.72,1215400,12.5315604556126,12.6282787987202,12.4714382423296,12.4740522516027,4649562.69463663,0.0,1.0
2005-10-13,47.86,48.15,47.64,47.71,2240900,12.5106483814272,12.5864546503494,12.4531401774173,12.4714382423296,8572655.12786837,0.0,1.0
2005-10-14,48.98,49.0,47.83,47.9,2868500,12.8034174200231,12.8086454385695,12.5028063536077,12.5211044185199,10973564.7437594,0.0,1.0
2005-10-17,49.07,49.23,48.65,48.98,1846400,12.8269435034817,12.8687676518525,12.7171551140082,12.8034174200231,7063479.15038427,0.0,1.0
2005-10-18,49.03,49.38,49.03,49.25,1562900,12.816487466389,12.9079777909502,12.816487466389,12.8739956703989,5978938.23880826,0.0,1.0
2005-10-19,49.01,49.1,48.31,48.99,1673700,12.8112594478426,12.8347855313012,12.6282787987202,12.8060314292963,6402808.19648949,0.0,1.0
2005-10-20,48.39,49.2,48.33,49.02,1351100,12.6491908729056,12.860925624033,12.6335068172666,12.8138734571158,5168688.62656208,0.0,1.0
2005-10-21,48.29,48.54,47.72,48.53,1941800,12.6230507801739,12.6884010120033,12.4740522516027,12.6857870027301,7428435.77459713,0.0,1.0
2005-10-24,48.74,48.7601,48.21,48.32,1721000,12.7406811974668,12.7459353561059,12.6021387059884,12.6308928079934,6583756.29214221,0.0,1.0
2005-10-25,48.57,48.92,48.3,48.74,1163300,12.6962430398228,12.787733364384,12.625664789447,12.7406811974668,4450252.00153924,0.0,1.0
2005-10-26,48.75,49.16,48.4,48.5,1627500,12.74329520674,12.8504695869403,12.6518048821788,12.6779449749106,6226068.1960845,0.0,1.0
2005-10-27,48.4,48.7,48.16,48.65,1685100,12.6518048821788,12.7302251603741,12.5890686596225,12.7171551140082,6446419.36542058,0.0,1.0
2005-10-28,48.75,48.75,48.36,48.55,2468000,12.74329520674,12.74329520674,12.6413488450861,12.6910150212765,9441435.51946946,0.0,1.0
2005-10-31,48.26,48.9,48.033,48.9,2664700,12.6152087523543,12.7825053458377,12.5558707418532,12.7825053458377,10193919.4605876,0.0,1.0
2005-11-01,48.73,48.92,48.35,48.46,2179200,12.7380671881937,12.787733364384,12.6387348358129,12.6674889378179,8336619.23988159,0.0,1.0
2005-11-02,48.43,48.8,48.31,48.6,1474900,12.6596469099983,12.7563652531059,12.6282787987202,12.7040850676424,5642290.61898928,0.0,1.0
2005-11-03,47.96,48.98,47.88,48.39,1482300,12.536788474159,12.8034174200231,12.5158763999736,12.6491908729056,5670599.62338313,0.0,1.0
2005-11-04,47.64,48.0,47.17,47.96,2236200,12.4531401774173,12.5472445112517,12.330281741578,12.536788474159,8554675.08453712,0.0,1.0
2005-11-07,47.65,48.1,47.54,47.95,1350900,12.4557541866905,12.5733846039835,12.4270000846855,12.5341744648858,5167923.5183352,0.0,1.0
2005-11-08,47.53,47.69,47.3,47.55,1325800,12.4243860754124,12.4662102237832,12.3642638621293,12.4296140939587,5071902.43586409,0.0,1.0
2005-11-09,47.82,47.96,47.25,47.57,1267700,12.5001923443345,12.536788474159,12.3511938157634,12.4348421125051,4849638.49596087,0.0,1.0
2005-11-10,48.25,48.34,47.62,47.83,1779800,12.6125947430811,12.6361208265397,12.447912158871,12.5028063536077,6808698.11083946,0.0,1.0
2005-11-11,48.08,48.17,47.92,48.15,799300,12.5681565854371,12.5916826688957,12.5263324370663,12.5864546503494,3057755.02865152,0.0,1.0
2005-11-14,48.02,48.06,47.82,47.95,1148200,12.5524725297981,12.5629285668908,12.5001923443345,12.5341744648858,4392486.33041118,0.0,1.0
2005-11-15,47.96,48.05,47.81,48.02,953200,12.536788474159,12.5603145576176,12.4975783350613,12.5524725297981,3646505.80922135,0.0,1.0
2005-11-16,47.84,48.0,47.72,47.97,983700,12.5054203628809,12.5472445112517,12.4740522516027,12.5394024834322,3763184.8138177,0.0,1.0
2005-11-17,47.64,47.85,47.34,47.85,2444500,12.4531401774173,12.508034372154,12.374719899222,12.508034372154,9351535.30281326,0.0,1.0
2005-11-18,47.74,47.95,47.64,47.95,1279800,12.4792802701491,12.5341744648858,12.4531401774173,12.5341744648858,4895927.54368598,0.0,1.0
2005-11-21,47.7,47.9,47.46,47.63,1345700,12.4688242330564,12.5211044185199,12.4060880105001,12.4505261681441,5148030.7044368,0.0,1.0
2005-11-22,47.95,48.1,47.62,47.7,1785600,12.5341744648858,12.5733846039835,12.447912158871,12.4688242330564,6830886.24941843,0.0,1.0
2005-11-23,48.12,48.2,47.85,47.95,827400,12.5786126225298,12.5995246967153,12.508034372154,12.5341744648858,3165252.73452555,0.0,1.0
2005-11-25,48.1,48.26,48.04,48.15,317800,12.5733846039835,12.6152087523543,12.5577005483444,12.5864546503494,1215756.97248273,0.0,1.0
2005-11-28,48.02,48.11,47.76,48.0,1454300,12.5524725297981,12.5759986132567,12.4845082886954,12.5472445112517,5563484.47162252,0.0,1.0
2005-11-29,48.2,48.5,48.15,48.15,1839800,12.5995246967153,12.6779449749106,12.5864546503494,12.5864546503494,7038230.57889783,0.0,1.0
2005-11-30,47.53,48.35,47.5,48.35,1135300,12.4243860754124,12.6387348358129,12.4165440475928,12.6387348358129,4343136.84977862,0.0,1.0
2005-12-01,48.52,48.61,47.67,47.75,1425100,12.6831729934569,12.7066990769155,12.4609822052369,12.4818942794223,5451778.67050079,0.0,1.0
2005-12-02,48.28,48.38,48.01,48.26,883500,12.6204367709007,12.6465768636325,12.5498585205249,12.6152087523543,3379865.59216015,0.0,1.0
2005-12-05,48.12,48.45,48.03,48.28,1335800,12.5786126225298,12.6648749285447,12.5550865390712,12.6204367709007,5110157.84720718,0.0,1.0
2005-12-06,48.07,48.49,48.07,48.21,1286800,12.5655425761639,12.6753309656374,12.5655425761639,12.6021387059884,4922706.33162615,0.0,1.0
2005-12-07,48.28,48.58,48.11,48.2,1768400,12.6204367709007,12.698857049096,12.5759986132567,12.5995246967153,6765086.94190833,0.0,1.0
2005-12-08,48.11,48.34,47.9,48.24,888000,12.5759986132567,12.6361208265397,12.5211044185199,12.609980733808,3397080.52726452,0.0,1.0
2005-12-09,48.15,48.55,47.98,48.35,815300,12.5864546503494,12.6910150212765,12.5420164927054,12.6387348358129,3118963.68680042,0.0,1.0
2005-12-12,49.2,49.49,48.12,48.26,2946700,12.860925624033,12.9367318929551,12.5786126225298,12.6152087523543,11272722.0604622,0.0,1.0
2005-12-13,49.84,50.1,49.0,49.1,3806400,13.0282222175164,13.096186458619,12.8086454385695,12.8347855313012,14561539.7736258,0.0,1.0
2005-12-14,50.03,50.49,49.846,49.85,1919200,13.0778883937067,13.1981328202729,13.0297906230803,13.0308362267895,7341978.54496184,0.0,1.0
2005-12-15,49.54,50.14,49.54,50.01,2187400,12.949801939321,13.1066424957117,12.949801939321,13.0726603751604,8367988.67718295,0.0,1.0
2005-12-16,49.75,49.99,49.37,49.85,2803200,13.0046961340578,13.067432356614,12.905363781677,13.0308362267895,10723756.9076891,0.0,1.0
2005-12-19,49.5,50.0,49.38,49.8,1161600,12.9393459022283,13.0700463658872,12.9079777909502,13.0177661804236,4443748.58161091,0.0,1.0
2005-12-20,49.33,49.69,49.19,49.63,966900,12.8949077445843,12.9890120784187,12.8583116147598,12.9733280227796,3698915.72276135,0.0,1.0
2005-12-21,49.35,49.68,49.16,49.33,850800,12.9001357631307,12.9863980691455,12.8504695869403,12.8949077445843,3254770.39706831,0.0,1.0
2005-12-22,50.1,50.17,49.61,49.75,3271000,13.096186458619,13.1144845235312,12.9681000042333,13.0046961340578,12513345.0503179,0.0,1.0
2005-12-23,49.66,49.99,49.54,49.99,1519500,12.9811700505992,13.067432356614,12.949801939321,13.067432356614,5812909.75357933,0.0,1.0
2005-12-27,49.75,50.04,49.63,49.67,1832900,13.0046961340578,13.0805024029799,12.9733280227796,12.9837840598723,7011834.34507111,0.0,1.0
2005-12-28,49.88,50.0,49.62,49.95,1154700,13.0386782546091,13.0700463658872,12.9707140135065,13.0569763195213,4417352.34778418,0.0,1.0
2005-12-29,49.91,49.95,49.68,49.8,988200,13.0465202824286,13.0569763195213,12.9863980691455,13.0177661804236,3780399.74892209,0.0,1.0
2005-12-30,49.32,49.8,49.32,49.8,1133300,12.8922937353111,13.0177661804236,12.8922937353111,13.0177661804236,4335485.76751003,0.0,1.0
2006-01-03,49.58,49.59,49.11,49.52,1929700,12.9602579764137,12.9628719856869,12.8373995405744,12.9445739207747,7382146.72687207,0.0,1.0
2006-01-04,49.99,50.03,49.53,49.75,1892600,13.067432356614,13.0778883937067,12.9471879300479,13.0046961340578,7240219.15078927,0.0,1.0
2006-01-05,49.72,50.1,49.44,50.0,1422200,12.9968541062382,13.096186458619,12.9236618465893,13.0700463658872,5440684.6012113,0.0,1.0
2006-01-06,49.73,49.91,49.48,49.6,1955600,13.0883444307994,13.1357182895878,13.0225474047045,13.0541299772301,7430427.01192576,0.34,1.0
2006-01-09,49.74,49.92,49.6,49.78,1608100,13.0909763118432,13.1383501706316,13.0541299772301,13.1015038360184,6110078.58349244,0.0,1.0
2006-01-10,49.86,49.87,49.51,49.71,906100,13.1225588843688,13.1251907654126,13.0304430478359,13.0830806687118,3442784.77986598,0.0,1.0
2006-01-11,50.19,50.28,49.95,49.95,2290000,13.2094109588141,13.2330978882082,13.146245813763,13.146245813763,8701001.15427997,0.0,1.0
2006-01-12,49.97,50.16,49.85,50.1,1154900,13.1515095758506,13.2015153156827,13.119927003325,13.1857240294199,4388116.25898599,0.0,1.0
2006-01-13,49.96,50.1,49.78,50.06,1288600,13.1488776948068,13.1857240294199,13.1015038360184,13.1751965052447,4896117.94209832,0.0,1.0
2006-01-17,49.5,50.06,49.44,49.9,2190000,13.0278111667921,13.1751965052447,13.0120198805293,13.133086408544,8321044.77199704,0.0,1.0
2006-01-18,49.6,50.02,49.5,49.5,1216100,13.0541299772301,13.1646689810695,13.0278111667921,13.0278111667921,4620649.56494318,0.0,1.0
2006-01-19,49.85,50.08,49.66,50.08,1508700,13.119927003325,13.1804602673323,13.0699212634929,13.1804602673323,5732401.93950315,0.0,1.0
2006-01-20,49.23,49.92,49.18,49.9,1654500,12.9567503786096,13.1383501706316,12.9435909733906,13.133086408544,6286378.34487173,0.0,1.0
2006-01-23,48.87,49.74,48.8,49.43,1453200,12.8620026610329,13.0909763118432,12.8435794937264,13.0093879994855,5521526.14733613,0.0,1.0
2006-01-24,48.76,49.09,48.55,48.87,917900,12.8330519695512,12.9199040439965,12.7777824676315,12.8620026610329,3487619.63297537,0.0,1.0
2006-01-25,48.64,48.99,48.55,48.8,1663500,12.8014693970256,12.8935852335585,12.7777824676315,12.8435794937264,6320574.41927721,0.0,1.0
2006-01-26,48.26,49.49,48.12,49.49,1442600,12.7014579173614,13.0251792857483,12.6646115827482,13.0251792857483,5481250.7708141,0.0,1.0
2006-01-27,48.76,48.91,48.03,48.18,1047700,12.8330519695512,12.8725301852081,12.6409246533541,12.680402869011,3980803.01717866,0.0,1.0
2006-01-30,48.83,48.96,48.58,48.85,824800,12.8514751368578,12.8856895904271,12.7856781107629,12.8567388989454,3133880.24106992,0.0,1.0
2006-01-31,48.61,48.88,48.38,48.75,1460400,12.7935737538942,12.8646345420767,12.7330404898869,12.8304200885074,5548883.0068605,0.0,1.0
2006-02-01,48.73,49.14,48.55,48.6,1321300,12.8251563264198,12.9330634492155,12.7777824676315,12.7909418728504,5020363.67910487,0.0,1.0
2006-02-02,48.4,48.99,48.38,48.85,1189600,12.7383042519745,12.8935852335585,12.7330404898869,12.8567388989454,4519961.12363821,0.0,1.0
2006-02-03,47.56,48.45,47.41,48.4,1819600,12.5172262442956,12.7514636571935,12.4777480286387,12.7383042519745,6913686.33202092,0.0,1.0
2006-02-06,47.5,48.05,47.49,47.8,2360400,12.5014349580328,12.6461884154416,12.498803076989,12.5803913893467,8968490.44740723,0.0,1.0
2006-02-07,47.5,47.85,47.5,47.53,1566800,12.5014349580328,12.5935507945657,12.5014349580328,12.5093306011642,5953156.59760958,0.0,1.0
2006-02-08,47.24,47.53,47.15,47.48,2209700,12.4330060508941,12.5093306011642,12.4093191215,12.4961711959452,8395896.17930679,0.0,1.0
2006-02-09,47.25,47.39,47.05,47.39,2630500,12.4356379319379,12.4724842665511,12.383000311062,12.4724842665511,9994752.63595353,0.0,1.0
2006-02-10,47.51,47.65,47.14,47.14,2936600,12.5040668390766,12.5409131736898,12.4066872404562,12.4066872404562,11157799.1221217,0.0,1.0
2006-02-13,47.65,47.76,47.36,47.68,1816100,12.5409131736898,12.5698638651716,12.4645886234197,12.5488088168212,6900387.85864099,0.0,1.0
2006-02-14,47.65,47.73,47.5,47.6,2503600,12.5409131736898,12.5619682220402,12.5014349580328,12.5277537684708,9512587.98683641,0.0,1.0
2006-02-15,47.98,48.16,47.61,47.67,1386800,12.6277652481351,12.6751391069234,12.5303856495146,12.5461769357774,5269235.1095002,0.0,1.0
2006-02-16,48.58,48.58,47.81,48.0,2038000,12.7856781107629,12.7856781107629,12.5830232703905,12.6330290102227,7743511.07092688,0.0,1.0
2006-02-17,48.94,49.15,48.32,48.64,2078500,12.8804258283395,12.9356953302592,12.7172492036241,12.8014693970256,7897393.40575152,0.0,1.0
2006-02-21,48.86,49.19,48.75,48.99,1659100,12.8593707799892,12.9462228544344,12.8304200885074,12.8935852335585,6303856.33845672,0.0,1.0
2006-02-22,48.8,49.28,48.69,49.0,2301900,12.8435794937264,12.9699097838286,12.8146288022446,12.8962171146023,8746215.96377164,0.0,1.0
2006-02-23,49.12,49.37,48.76,48.9,1497900,12.9277996871279,12.9935967132228,12.8330519695512,12.8698983041643,5691366.65021657,0.0,1.0
2006-02-24,49.65,49.75,49.03,49.13,1145700,13.0672893824491,13.093608192887,12.9041127577337,12.9304315681717,4353160.27181596,0.0,1.0
2006-02-27,49.47,49.68,49.12,49.46,1491000,13.0199155236607,13.0751850255805,12.9277996871279,13.0172836426169,5665149.65983908,0.0,1.0
2006-02-28,49.25,49.41,49.11,49.25,1553800,12.9620141406972,13.004124237398,12.9251678060841,12.9620141406972,5903762.26791278,0.0,1.0
2006-03-01,49.02,49.29,48.94,49.2,1851400,12.9014808766899,12.9725416648724,12.8804258283395,12.9488547354782,7034512.46158689,0.0,1.0
2006-03-02,49.18,49.3,48.85,49.0,1190700,12.9435909733906,12.9751735459162,12.8567388989454,12.8962171146023,4524140.64384332,0.0,1.0
2006-03-03,48.83,49.2,48.78,49.0,1038700,12.8514751368578,12.9488547354782,12.8383157316388,12.8962171146023,3946606.94277319,0.0,1.0
2006-03-06,48.74,49.03,48.6,48.65,985300,12.8277882074636,12.9041127577337,12.7909418728504,12.8041012780694,3743710.23463409,0.0,1.0
2006-03-07,48.81,49.04,48.59,48.65,1417100,12.8462113747702,12.9067446387775,12.7883099918067,12.8041012780694,5384361.89333194,0.0,1.0
2006-03-08,48.96,49.03,48.6,48.73,1540600,12.8856895904271,12.9041127577337,12.7909418728504,12.8251563264198,5853608.02545143,0.0,1.0
2006-03-09,48.82,48.99,48.68,48.85,1465300,12.848843255814,12.8935852335585,12.8119969212008,12.8567388989454,5567500.86959233,0.0,1.0
2006-03-10,48.85,49.05,48.71,48.77,954400,12.8567388989454,12.9093765198213,12.8198925643322,12.835683850595,3626303.71250864,0.0,1.0
2006-03-13,48.75,49.09,48.73,48.91,1601800,12.8304200885074,12.9199040439965,12.8251563264198,12.8725301852081,6086141.33140859,0.0,1.0
2006-03-14,48.92,49.03,48.51,48.67,1318600,12.8751620662519,12.9041127577337,12.7672549434563,12.809365040157,5010104.85678324,0.0,1.0
2006-03-15,49.06,49.2,48.85,48.87,1551800,12.9120084008651,12.9488547354782,12.8567388989454,12.8620026610329,5896163.1402671,0.0,1.0
2006-03-16,48.98,49.32,48.87,49.2,1315800,12.8909533525147,12.9804373080038,12.8620026610329,12.9488547354782,4999466.07807931,0.0,1.0
2006-03-17,49.33,49.37,49.0,49.18,1636200,12.9830691890476,12.9935967132228,12.8962171146023,12.9435909733906,6216846.32691393,0.0,1.0
2006-03-20,49.35,49.5,49.01,49.4,931400,12.9883329511352,13.0278111667921,12.8988489956461,13.0014923563542,3538913.74458357,0.0,1.0
2006-03-21,49.21,49.22,48.6,49.1,1777500,12.951486616522,12.9541184975658,12.7909418728504,12.9225359250403,6753724.69507979,0.0,1.0
2006-03-22,49.98,49.99,49.05,49.15,1846700,13.1541414568943,13.1567733379381,12.9093765198213,12.9356953302592,7016654.51161961,0.0,1.0
2006-03-23,50.23,50.45,49.78,50.0,2607000,13.2199384829893,13.2778398659528,13.1015038360184,13.1594052189819,9905462.88611697,0.0,1.0
2006-03-24,50.65,50.73,50.13,50.23,2218800,13.3304774868287,13.3515325351791,13.1936196725513,13.2199384829893,8430472.21009452,0.0,1.0
2006-03-27,50.57,50.69,49.91,50.5,3124600,13.3094224384783,13.3410050110039,13.1357182895878,13.2909992711718,11872117.1208137,0.0,1.0
2006-03-28,50.54,50.8,50.48,50.66,1738600,13.3015267953469,13.3699557024857,13.2857355090842,13.3331093678725,6605921.66237172,0.0,1.0
2006-03-29,50.85,50.97,50.54,50.54,1499600,13.3831151077046,13.4146976802302,13.3015267953469,13.3015267953469,5697825.90871542,0.0,1.0
2006-03-30,50.61,50.83,50.46,50.73,1404700,13.3199499626535,13.377851345617,13.2804717469966,13.3515325351791,5337247.30192887,0.0,1.0
2006-03-31,50.68,50.86,50.41,50.6,1634100,13.3383731299601,13.3857469887484,13.2673123417776,13.3173180816097,6208867.24288599,0.0,1.0
2006-04-03,50.9,51.05,50.71,50.76,2124800,13.3962745129236,13.4357527285806,13.3462687730915,13.3594281783105,8073313.21074854,0.0,1.0
2006-04-04,50.66,50.83,50.41,50.8,1729200,13.3331093678725,13.377851345617,13.2673123417776,13.3699557024857,6570205.7624371,0.0,1.0
2006-04-05,50.76,50.95,50.6,50.66,1196300,13.3594281783105,13.4094339181426,13.3173180816097,13.3331093678725,4545418.20125115,0.0,1.0
2006-04-06,50.25,50.61,50.13,50.41,1518400,13.3146862005659,13.4100749972267,13.2828899350123,13.357081221304,5730484.28259294,0.34,1.0
2006-04-07,50.08,50.48,49.87,50.1,1032400,13.2696414910317,13.375629042877,13.2139980263129,13.2749408686239,3896306.62101484,0.0,1.0
2006-04-10,50.1,50.21,49.81,50.08,762100,13.2749408686239,13.3040874453814,13.1980998935361,13.2696414910317,2876186.82281618,0.0,1.0
2006-04-11,49.29,50.31,49.16,50.04,1364200,13.0603160761372,13.3305843333427,13.0258701217875,13.2590427358471,5148529.14799346,0.0,1.0
2006-04-12,49.33,49.86,49.33,49.41,1090500,13.0709148313217,13.2113483375168,13.0709148313217,13.0921123416908,4115577.65421997,0.0,1.0
2006-04-13,48.64,49.2,48.64,49.2,1243400,12.8880863043886,13.036468876972,12.8880863043886,13.036468876972,4692626.55227611,0.0,1.0
2006-04-17,48.92,49.31,48.6,48.7,1059000,12.9622775906803,13.0656154537295,12.8774875492041,12.9039844371654,3996695.76874731,0.0,1.0
2006-04-18,48.96,49.18,48.82,49.1,1790600,12.9728763458648,13.0311694993797,12.935780702719,13.0099719890107,6757774.73420108,0.0,1.0
2006-04-19,49.05,49.23,48.96,49.0,1384600,12.99672354503,13.0444179433604,12.9728763458648,12.9834751010494,5225519.32144243,0.0,1.0
2006-04-20,49.05,49.42,49.02,49.19,1416400,12.99672354503,13.0947620304869,12.9887744786416,13.0338191881759,5345533.41534816,0.0,1.0
2006-04-21,48.95,49.2,48.8,49.06,1295700,12.9702266570687,13.036468876972,12.9304813251267,12.9993732338262,4890008.22244182,0.0,1.0
2006-04-24,48.73,48.92,48.56,48.87,1857100,12.9119335035538,12.9622775906803,12.8668887940195,12.9490291466996,7008747.60353221,0.0,1.0
2006-04-25,49.12,49.36,48.6,48.79,1637700,13.015271366603,13.0788638977101,12.8774875492041,12.9278316363306,6180725.83614489,0.0,1.0
2006-04-26,48.95,49.44,48.79,49.3,1470400,12.9702266570687,13.1000614080792,12.9278316363306,13.0629657649333,5549330.93330127,0.0,1.0
2006-04-27,49.24,49.39,48.73,48.8,1619400,13.0470676321565,13.0868129640985,12.9119335035538,12.9304813251267,6111661.12172749,0.0,1.0
2006-04-28,49.34,49.55,49.08,49.35,2863400,13.0735645201179,13.1292079848367,13.0046726114184,13.076214208914,10806552.0908697,0.0,1.0
2006-05-01,50.0,50.2,49.29,49.3,1854100,13.2484439806626,13.3014377565853,13.0603160761372,13.0629657649333,6997425.5192015,0.0,1.0
2006-05-02,49.81,50.3,49.68,50.15,1632300,13.1980998935361,13.3279346445466,13.1636539391864,13.2881893126046,6160346.0843496,0.0,1.0
2006-05-03,49.58,49.88,49.53,49.72,1375300,13.137157051225,13.216647715109,13.1239086072444,13.1742526943709,5190420.86001718,0.0,1.0
2006-05-04,49.59,49.83,49.5,49.56,1320200,13.1398067400212,13.2033992711284,13.115959540856,13.1318576736328,4982471.91114276,0.0,1.0
2006-05-05,49.69,49.89,49.52,49.73,1667600,13.1663036279825,13.2192974039052,13.1212589184483,13.176902383167,6293569.27664118,0.0,1.0
2006-05-08,50.0,50.23,49.61,49.69,1483200,13.2484439806626,13.3093868229737,13.1451061176134,13.1663036279825,5597638.49311238,0.0,1.0
2006-05-09,49.91,50.2,49.72,49.96,892600,13.2245967814974,13.3014377565853,13.1742526943709,13.2378452254781,3368697.49120288,0.0,1.0
2006-05-10,49.8,50.0,49.6,49.85,1090900,13.19545020474,13.2484439806626,13.1424564288173,13.2086986487206,4117087.26546405,0.0,1.0
2006-05-11,49.0,49.8,48.96,49.708,1692100,12.9834751010494,13.19545020474,12.9728763458648,13.1710730678155,6386032.96534211,0.0,1.0
2006-05-12,48.97,49.39,48.86,49.06,1657000,12.975526034661,13.0868129640985,12.9463794579035,12.9993732338262,6253564.57867259,0.0,1.0
2006-05-15,49.79,49.8,48.82,49.0,1312500,13.1928005159438,13.19545020474,12.935780702719,12.9834751010494,4953411.89469391,0.0,1.0
2006-05-16,49.69,49.91,49.46,49.8,1415800,13.1663036279825,13.2245967814974,13.1053607856715,13.19545020474,5343268.998482,0.0,1.0
2006-05-17,49.65,50.04,49.37,49.5,1649900,13.155704872798,13.2590427358471,13.0815135865063,13.115959540856,6226768.97908987,0.0,1.0
2006-05-18,49.62,50.0,49.32,49.59,1434800,13.1477558064096,13.2484439806626,13.0682651425256,13.1398067400212,5414975.53257661,0.0,1.0
2006-05-19,49.55,49.94,49.36,49.77,1423300,13.1292079848367,13.2325458478858,13.0788638977101,13.1875011383516,5371574.2093088,0.0,1.0
2006-05-22,49.76,50.1,49.2,49.4,1351300,13.1848514495554,13.2749408686239,13.036468876972,13.0894626528947,5099844.18537134,0.0,1.0
2006-05-23,50.23,50.32,49.75,49.76,4005800,13.3093868229737,13.3332340221389,13.1822017607593,13.1848514495554,15118001.8040113,0.0,1.0
2006-05-24,50.61,50.75,50.1,50.23,3969400,13.4100749972267,13.4471706403726,13.2749408686239,13.3093868229737,14980627.1807985,0.0,1.0
2006-05-25,52.09,52.12,50.63,50.9,4266400,13.8022289390543,13.8101780054427,13.415374374819,13.4869159723145,16101513.5295406,0.0,1.0
2006-05-26,51.79,52.16,51.55,51.9,1913000,13.7227382751703,13.8207767606272,13.6591457440632,13.7518848519278,7219715.77489482,0.0,1.0
2006-05-30,51.71,52.01,51.51,51.58,1618900,13.7015407648013,13.7810314286853,13.6485469888786,13.6670948104516,6109774.10767234,0.0,1.0
2006-05-31,51.89,51.95,51.54,51.63,1502700,13.7492351631317,13.7651332959085,13.656496055267,13.6803432544322,5671232.0412621,0.0,1.0
2006-06-01,51.81,52.01,51.52,51.77,1292800,13.7280376527626,13.7810314286853,13.6511966776748,13.7174388975781,4879063.54092211,0.0,1.0
2006-06-02,51.9,52.29,51.6,51.74,1760200,13.7518848519278,13.855222714977,13.6723941880438,13.7094898311897,6643044.27964968,0.0,1.0
2006-06-05,51.27,51.9,50.96,51.5,1504900,13.5849544577714,13.7518848519278,13.5028141050913,13.6458973000825,5679534.90310467,0.0,1.0
2006-06-06,51.69,51.85,51.14,51.44,1195700,13.696241387209,13.7386364079471,13.5505085034217,13.6299991673057,4512605.41141753,0.0,1.0
2006-06-07,51.54,51.81,51.39,51.67,1222600,13.656496055267,13.7280376527626,13.616750723325,13.6909420096167,4614126.76758306,0.0,1.0
2006-06-08,51.54,51.63,50.67,51.54,1869000,13.656496055267,13.6803432544322,13.4259731300035,13.656496055267,7053658.53804413,0.0,1.0
2006-06-09,51.32,51.51,50.99,51.44,1226400,13.5982029017521,13.6485469888786,13.5107631714797,13.6299991673057,4628468.07440198,0.0,1.0
2006-06-12,51.07,51.56,51.07,51.29,1161000,13.5319606818488,13.6617954328593,13.5319606818488,13.5902538353637,4381646.63599209,0.0,1.0
2006-06-13,50.78,51.34,50.54,51.14,2189900,13.455119706761,13.6035022793444,13.3915271756538,13.5505085034217,8264744.15862105,0.0,1.0
2006-06-14,51.46,51.68,50.83,50.85,2284000,13.635298544898,13.6935916984129,13.4683681507416,13.4736675283339,8619880.20379492,0.0,1.0
2006-06-15,50.83,51.0,49.82,50.99,3782800,13.4683681507416,13.5134128602759,13.2007495823322,13.5107631714797,14276393.5354271,0.0,1.0
2006-06-16,50.44,51.3,50.31,50.94,2731300,13.3650302876924,13.5929035241598,13.3305843333427,13.4975147274991,10308002.9775067,0.0,1.0
2006-06-19,49.45,50.96,49.27,50.6,3787300,13.1027110968753,13.5028141050913,13.0550166985449,13.4074253084306,14293376.6619232,0.0,1.0
2006-06-20,49.95,50.03,49.31,49.6,2956200,13.235195536682,13.256393047051,13.0656154537295,13.1424564288173,11156781.8995002,0.0,1.0
2006-06-21,50.41,50.62,49.9,49.95,1573000,13.357081221304,13.4127246860228,13.2219470927013,13.235195536682,5936546.21741222,0.0,1.0
2006-06-22,51.31,51.54,50.9,51.1,2663500,13.595553212956,13.656496055267,13.4869159723145,13.5399097482372,10052123.8716321,0.0,1.0
2006-06-23,51.11,51.5,50.79,51.12,1480900,13.5425594370333,13.6458973000825,13.4577693955571,13.5452091258295,5588958.22845883,0.0,1.0
2006-06-26,51.5,51.5,51.02,51.11,995300,13.6458973000825,13.6458973000825,13.5187122378681,13.5425594370333,3756290.17812483,0.0,1.0
2006-06-27,50.99,51.58,50.95,51.4,2021600,13.5107631714797,13.6670948104516,13.5001644162952,13.6194004121212,7629575.22766721,0.0,1.0
2006-06-28,51.46,51.49,50.91,51.0,2801500,13.635298544898,13.6432476112864,13.4895656611107,13.5134128602759,10572939.7508457,0.0,1.0
2006-06-29,51.75,51.79,50.67,51.3,3875600,13.7121395199858,13.7227382751703,13.4259731300035,13.5929035241598,14626623.3440577,0.0,1.0
2006-06-30,51.66,53.15,51.66,51.89,4440000,13.6882923208206,14.0830959514444,13.6882923208206,13.7492351631317,16756684.8094788,0.0,1.0
2006-07-03,51.87,52.15,51.67,51.75,1022000,13.7439357855394,13.8181270718311,13.6909420096167,13.7121395199858,3857056.72866832,0.0,1.0
2006-07-05,51.6,52.04,51.53,51.88,2805400,13.6723941880438,13.7889804950737,13.6538463664709,13.7465854743355,10587658.4604756,0.0,1.0
2006-07-06,51.02,52.02,50.98,51.64,3172000,13.6114513457328,13.8782379264018,13.600779882506,13.7768590257476,11889653.4902382,0.35,1.0
2006-07-07,51.97,52.14,50.77,51.2,3003100,13.8648985973683,13.9102523160821,13.5447547005655,13.6594729302532,11256563.1767133,0.0,1.0
2006-07-10,52.62,52.85,51.76,51.94,2490700,14.0383098748032,14.0996707883571,13.8088734154278,13.8568949999483,9335926.84367478,0.0,1.0
2006-07-11,52.79,52.84,52.09,52.55,2112700,14.0836635935169,14.0970029225504,13.8969129870486,14.0196348141564,7919063.97503985,0.0,1.0
2006-07-12,52.36,53.01,52.25,52.75,2446800,13.9689453638292,14.1423566412641,13.9395988399557,14.0729921302902,9171375.83856087,0.0,1.0
2006-07-13,52.23,52.51,51.99,51.99,2733200,13.9342631083423,14.0089633509296,13.8702343289817,13.8702343289817,10244893.1019922,0.0,1.0
2006-07-14,51.91,52.36,51.85,52.15,1514100,13.8488914025282,13.9689453638292,13.832884207688,13.9129201818888,5675322.93492111,0.0,1.0
2006-07-17,52.13,52.47,51.92,51.94,1202300,13.9075844502754,13.9982918877028,13.8515592683349,13.8568949999483,4506598.48402063,0.0,1.0
2006-07-18,52.4,52.51,51.91,52.13,1958100,13.979616827056,14.0089633509296,13.8488914025282,13.9075844502754,7339574.55839708,0.0,1.0
2006-07-19,52.66,52.96,52.2,52.62,2060400,14.0489813380299,14.1290173122306,13.9262595109222,14.0383098748032,7723027.12840069,0.0,1.0
2006-07-20,52.4,52.83,52.29,52.55,1688500,13.979616827056,14.0943350567437,13.9502703031824,14.0196348141564,6329028.97801618,0.0,1.0
2006-07-21,51.67,52.62,51.61,52.62,2331800,13.7848626231676,14.0383098748032,13.7688554283275,14.0383098748032,8740319.67482271,0.0,1.0
2006-07-24,51.65,51.87,51.36,51.75,2276000,13.7795268915542,13.8382199393014,13.7021587831602,13.8062055496211,8531163.72754804,0.0,1.0
2006-07-25,52.19,52.33,51.34,51.55,3301600,13.9235916451155,13.9609417664092,13.6968230515469,13.7528482334873,12375435.0451988,0.0,1.0
2006-07-26,52.31,52.58,52.02,52.22,1494500,13.9556060347958,14.0276384115764,13.8782379264018,13.9315952425356,5601855.97136226,0.0,1.0
2006-07-27,52.01,52.63,51.94,52.32,3380200,13.8755700605951,14.0409777406099,13.8568949999483,13.9582739006025,12670052.5623277,0.0,1.0
2006-07-28,52.33,52.45,51.99,52.2,1268000,13.9609417664092,13.9929561560895,13.8702343289817,13.9262595109222,4752862.74452147,0.0,1.0
2006-07-31,51.9,52.46,51.8,52.25,1067900,13.8462235367215,13.9956240218961,13.8195448786546,13.9395988399557,4002825.0196171,0.0,1.0
2006-08-01,52.0,52.14,51.6,51.85,1581900,13.8729021947884,13.9102523160821,13.7661875625208,13.832884207688,5929458.65580325,0.0,1.0
2006-08-02,51.95,52.35,51.85,52.0,1660700,13.859562865755,13.9662774980226,13.832884207688,13.8729021947884,6224825.83582554,0.0,1.0
2006-08-03,52.0,52.14,51.78,51.95,806800,13.8729021947884,13.9102523160821,13.8142091470412,13.859562865755,3024140.11220814,0.0,1.0
2006-08-04,52.37,52.42,51.99,52.08,1391200,13.9716132296359,13.9849525586694,13.8702343289817,13.8942451212419,5214655.0868914,0.0,1.0
2006-08-07,51.92,52.5,51.83,52.5,1216000,13.8515592683349,14.0062954851229,13.8275484760747,14.0062954851229,4557950.39222248,0.0,1.0
2006-08-08,53.15,53.2,52.04,52.11,2037200,14.1797067625578,14.1930460915912,13.8835736580152,13.902248718662,7636066.23275956,0.0,1.0
2006-08-09,53.06,53.58,53.0,53.15,1991900,14.1556959702975,14.2944249922454,14.1396887754574,14.1797067625578,7466267.58739145,0.0,1.0
2006-08-10,53.17,53.65,52.88,52.92,1770300,14.1850424941711,14.3131000528923,14.1076743857771,14.1183458490039,6635641.10144037,0.0,1.0
2006-08-11,53.2,53.46,52.95,53.02,1049100,14.1930460915912,14.2624106025652,14.126349446424,14.1450245070708,3932356.70763209,0.0,1.0
2006-08-14,53.35,53.68,53.1,53.1,1435500,14.2330640786916,14.3211036503123,14.1663674335243,14.1663674335243,5380705.41779224,0.0,1.0
2006-08-15,53.54,53.72,53.15,53.59,1374600,14.2837535290187,14.3317751135391,14.1797067625578,14.2970928580521,5152433.06673439,0.0,1.0
2006-08-16,53.8,53.9,53.24,53.57,1155700,14.3531180399926,14.3797966980595,14.203717554818,14.2917571264387,4331927.02984501,0.0,1.0
2006-08-17,53.04,53.75,52.97,53.7,1750200,14.1503602386842,14.3397787109592,14.1316851780373,14.3264393819257,6560299.98064785,0.0,1.0
2006-08-18,53.33,53.4,52.73,53.11,1485200,14.2277283470782,14.246403407725,14.0676563986768,14.169035299331,5566996.64681647,0.0,1.0
2006-08-21,53.23,53.4,52.97,53.2,1308100,14.2010496890113,14.246403407725,14.1316851780373,14.1930460915912,4903170.15465973,0.0,1.0
2006-08-22,53.15,53.36,52.86,53.01,1569000,14.1797067625578,14.2357319444983,14.1023386541637,14.1423566412641,5881105.39917522,0.0,1.0
2006-08-23,53.27,53.54,53.11,53.26,954100,14.211721152238,14.2837535290187,14.169035299331,14.2090532864313,3576266.83323971,0.0,1.0
2006-08-24,53.54,53.72,53.06,53.35,1581100,14.2837535290187,14.3317751135391,14.1556959702975,14.2330640786916,5926460.00422941,0.0,1.0
2006-08-25,54.11,54.21,53.49,53.51,1269000,14.43582188,14.4625005380669,14.2704141999852,14.2757499315986,4756611.05898877,0.0,1.0
2006-08-28,54.12,54.24,53.84,54.03,1135200,14.4384897458067,14.470504135487,14.3637895032194,14.4144789535465,4255086.5832656,0.0,1.0
2006-08-29,53.88,54.43,53.81,53.98,1932500,14.3744609664461,14.5211935858141,14.3557859057993,14.401139624513,7243617.70803452,0.0,1.0
2006-08-30,54.28,54.47,54.0501,54.2,1129700,14.4811755987137,14.5318650490408,14.4198413638179,14.4598326722602,4234470.85369552,0.0,1.0
2006-08-31,54.23,54.4,54.04,54.25,1020600,14.4678362696803,14.513189988394,14.4171468193532,14.4731720012937,3825529.74531436,0.0,1.0
2006-09-01,54.36,54.5,54.25,54.25,545100,14.5025185251673,14.5398686464609,14.4731720012937,14.4731720012937,2043206.21611881,0.0,1.0
2006-09-05,54.32,54.53,54.2,54.36,756000,14.4918470619405,14.547872243881,14.4598326722602,14.5025185251673,2833725.7372699,0.0,1.0
2006-09-06,54.45,54.55,53.99,54.14,1131100,14.5265293174275,14.5532079754944,14.4038074903197,14.4438254774201,4239718.49394971,0.0,1.0
2006-09-07,53.76,54.33,53.76,54.33,1598700,14.3424465767659,14.4945149277472,14.3424465767659,14.4945149277472,5992430.33885367,0.0,1.0
2006-09-08,53.18,53.6,52.95,53.27,2655300,14.1877103599778,14.2997607238588,14.126349446424,14.211721152238,9952899.40499046,0.0,1.0
2006-09-11,52.97,53.02,52.56,52.85,2310100,14.1316851780373,14.1450245070708,14.022302679963,14.0996707883571,8658981.25088256,0.0,1.0
2006-09-12,52.81,53.04,52.16,52.67,1933300,14.0889993251303,14.1503602386842,13.9155880476954,14.0516492038366,7246616.35960833,0.0,1.0
2006-09-13,52.51,52.93,52.45,52.73,2262900,14.0089633509296,14.1210137148106,13.9929561560895,14.0676563986768,8482060.80802653,0.0,1.0
2006-09-14,52.16,52.55,52.13,52.51,2077000,13.9155880476954,14.0196348141564,13.9075844502754,14.0089633509296,7785249.14855768,0.0,1.0
2006-09-15,52.96,53.01,51.5,52.08,2828300,14.1290173122306,14.1423566412641,13.7395089044539,13.8942451212419,10601357.8078313,0.0,1.0
2006-09-18,52.7,53.09,52.6,52.62,1736800,14.0596528012567,14.1636995677176,14.0329741431898,14.0383098748032,6510072.5667862,0.0,1.0
2006-09-19,52.69,52.9,52.4,52.9,1903200,14.05698493545,14.1130101173905,13.979616827056,14.1130101173905,7133792.09414297,0.0,1.0
2006-09-20,53.02,53.19,52.64,52.69,1218500,14.1450245070708,14.1903782257845,14.0436456064166,14.05698493545,4567321.1783907,0.0,1.0
2006-09-21,54.75,55.58,53.88,54.79,4300400,14.6065652916282,14.8279981535834,14.3744609664461,14.6172367548549,16119251.5351263,0.0,1.0
2006-09-22,55.24,55.28,54.49,54.55,1867800,14.737290716156,14.7479621793827,14.5372007806542,14.5532079754944,7001101.76200095,0.0,1.0
2006-09-25,55.08,55.39,54.83,55.24,2434600,14.6946048632489,14.7773087032563,14.6279082180817,14.737290716156,9125646.40205995,0.0,1.0
2006-09-26,55.63,55.67,54.88,55.08,2024500,14.8413374826169,14.8520089458437,14.6412475471151,14.6946048632489,7588462.63902502,0.0,1.0
2006-09-27,56.28,56.28,55.4,55.5,2548700,15.0147487600518,15.0147487600518,14.779976569063,14.8066552271299,9553329.08277748,0.0,1.0
2006-09-28,56.78,57.0,56.02,56.25,3091400,15.1481420503863,15.2068350981334,14.9453842490778,15.0067451626317,11587539.3441748,0.0,1.0
2006-09-29,56.6,56.99,56.58,56.95,2124900,15.1001204658658,15.2041672323267,15.0947847342525,15.1934957691,7964793.41154078,0.0,1.0
2006-10-02,56.42,56.73,56.18,56.73,1945900,15.0520988813454,15.1348027213528,14.9880701019849,15.1348027213528,7293845.12189617,0.0,1.0
2006-10-03,55.74,56.6,55.74,56.52,2182000,14.8706840064905,15.1001204658658,14.8706840064905,15.0787775394123,8178822.16762291,0.0,1.0
2006-10-04,56.09,56.38,56.02,56.15,1938600,14.9640593097246,15.0414274181187,14.9453842490778,14.9800665045648,7266482.42628498,0.0,1.0
2006-10-05,56.03,56.169,55.84,55.93,1222900,15.0414274181187,15.0787423995771,14.9904213283553,15.0145821077169,4555358.01857893,0.35,1.0
2006-10-06,55.55,56.22,55.48,55.99,1684000,14.9125699281901,15.092433507882,14.8937782109089,15.0306892939579,6272976.45211133,0.0,1.0
2006-10-09,55.73,56.05,55.5,55.5,1454700,14.9608914869133,15.046796480199,14.8991472729892,14.8991472729892,5418823.54209403,0.0,1.0
2006-10-10,55.76,55.99,55.35,55.74,1790200,14.9689450800338,15.0306892939579,14.8588793073865,14.9635760179535,6668576.27349746,0.0,1.0
2006-10-11,55.41,55.81,55.08,55.55,1716600,14.8749864936276,14.9823677352347,14.7863969693017,14.9125699281901,6394412.93212251,0.0,1.0
2006-10-12,55.26,55.44,55.11,55.41,1925900,14.8347185280249,14.8830400867481,14.7944505624223,14.8749864936276,7174064.9341575,0.0,1.0
2006-10-13,55.05,55.3,54.7,55.27,1866300,14.7783433761812,14.8454566521856,14.684384789775,14.8374030590651,6952052.22837017,0.0,1.0
2006-10-16,55.32,55.34,54.78,54.95,1135200,14.850825714266,14.8561947763464,14.7058610380964,14.7514980657794,4228671.53707647,0.0,1.0
2006-10-17,55.82,55.82,55.13,55.15,1791800,14.9850522662749,14.9850522662749,14.7998196245026,14.805188686583,6674536.34613604,0.0,1.0
2006-10-18,56.01,56.57,55.79,55.9,1727700,15.0360583560383,15.1863920942883,14.9769986731544,15.0065285145963,6435760.93605269,0.0,1.0
2006-10-19,55.89,56.0,55.6,55.7,1176800,15.0038439835562,15.0333738249981,14.925992583391,14.9528378937928,4383633.42567969,0.0,1.0
2006-10-20,55.79,56.34,55.65,56.22,1502300,14.9769986731544,15.1246478803642,14.9394152385919,15.092433507882,5596135.70309194,0.0,1.0
2006-10-23,56.43,56.45,55.73,55.79,1229100,15.1488086597258,15.1541777218061,14.9608914869133,14.9769986731544,4578453.30005346,0.0,1.0
2006-10-24,56.25,56.43,55.87,56.43,1409000,15.1004871010026,15.1488086597258,14.9984749214758,15.1488086597258,5248588.96735442,0.0,1.0
2006-10-25,56.46,56.52,56.12,56.35,1422500,15.1568622528463,15.1729694390874,15.0655881974803,15.1273324114044,5298877.0802425,0.0,1.0
2006-10-26,56.42,56.47,56.01,56.35,1522700,15.1461241286856,15.1595467838865,15.0360583560383,15.1273324114044,5672126.62923392,0.0,1.0
2006-10-27,56.65,56.83,56.3,56.3,1416300,15.2078683426097,15.2561899013329,15.1139097562035,15.1139097562035,5275781.79876798,0.0,1.0
2006-10-30,56.4,56.83,56.37,56.66,923100,15.1407550666052,15.2561899013329,15.1327014734847,15.2105528736499,3438589.40792398,0.0,1.0
2006-10-31,56.82,56.91,56.38,56.58,1731800,15.2535053702927,15.2776661496543,15.1353860045249,15.1890766253285,6451033.62218909,0.0,1.0
2006-11-01,56.65,56.95,56.17,56.95,1358000,15.2078683426097,15.2884042738151,15.0790108526812,15.2884042738151,5058611.65199952,0.0,1.0
2006-11-02,55.98,56.75,55.79,56.66,1604000,15.0280047629178,15.2347136530115,14.9769986731544,15.2105528736499,5974972.82018203,0.0,1.0
2006-11-03,55.9,56.11,55.76,56.08,1997000,15.0065285145963,15.0629036664401,14.9689450800338,15.0548500733195,7438915.66203465,0.0,1.0
2006-11-06,56.1,56.12,55.87,56.0,2126800,15.0602191353999,15.0655881974803,14.9984749214758,15.0333738249981,7922426.55483989,0.0,1.0
2006-11-07,56.03,56.34,55.97,56.28,1310200,15.0414274181187,15.1246478803642,15.0253202318776,15.1085406941231,4880554.48192176,0.0,1.0
2006-11-08,56.22,56.27,55.91,56.03,1467100,15.092433507882,15.1058561630829,15.0092130456365,15.0414274181187,5465014.10504308,0.0,1.0
2006-11-09,56.26,56.65,56.13,56.36,1327400,15.1031716320428,15.2078683426097,15.0682727285204,15.1300169424445,4944625.26278655,0.0,1.0
2006-11-10,55.36,56.46,55.35,56.46,1519900,14.8615638384267,15.1568622528463,14.8588793073865,15.1568622528463,5661696.5021164,0.0,1.0
2006-11-13,55.58,55.81,55.33,55.33,1651400,14.9206235213106,14.9823677352347,14.8535102453062,14.8535102453062,6151539.97210016,0.0,1.0
2006-11-14,56.07,56.19,55.54,55.59,2212500,15.0521655422794,15.0843799147615,14.9098853971499,14.9233080523508,8241662.94554411,0.0,1.0
2006-11-15,55.91,56.65,55.88,56.26,1884500,15.0092130456365,15.2078683426097,15.001159452516,15.1031716320428,7019848.05463409,0.0,1.0
2006-11-16,55.77,56.21,55.6,56.15,1877100,14.971629611074,15.0897489768419,14.925992583391,15.0736417906008,6992282.71868063,0.0,1.0
2006-11-17,56.51,56.51,55.6,55.74,2501800,15.1702849080472,15.1702849080472,14.925992583391,14.9635760179535,9319318.57950839,0.0,1.0
2006-11-20,56.87,57.02,56.32,56.38,1991000,15.2669280254936,15.3071959910963,15.1192788182838,15.1353860045249,7416565.38963995,0.0,1.0
2006-11-21,56.98,57.25,56.82,57.12,1018900,15.2964578669356,15.3689402050204,15.2535053702927,15.3340413014981,3795448.75715928,0.0,1.0
2006-11-22,56.78,57.0,56.63,56.88,707500,15.242767246132,15.3018269290159,15.2024992805294,15.2696125565338,2635469.61987457,0.0,1.0
2006-11-24,56.65,56.89,56.57,56.79,351900,15.2078683426097,15.272297087574,15.1863920942883,15.2454517771722,1310843.47594892,0.0,1.0
2006-11-27,55.96,56.6,55.7,56.55,1483200,15.0226357008374,15.1944456874088,14.9528378937928,15.1810230322079,5524987.33596884,0.0,1.0
2006-11-28,56.08,56.14,55.67,55.96,1163600,15.0548500733195,15.0709572595606,14.9447843006722,15.0226357008374,4334462.82641138,0.0,1.0
2006-11-29,56.0,56.28,55.67,56.0,1183700,15.0333738249981,15.1085406941231,14.9447843006722,15.0333738249981,4409336.2389336,0.0,1.0
2006-11-30,55.95,56.1,55.51,55.97,1654200,15.0199511697972,15.0602191353999,14.9018318040294,15.0253202318776,6161970.09921768,0.0,1.0
2006-12-01,56.0,56.35,55.79,56.2,1386300,15.0333738249981,15.1273324114044,14.9769986731544,15.0870644458017,5164030.4367945,0.0,1.0
2006-12-04,56.5,56.61,55.97,56.07,1039900,15.167600377007,15.197130218449,15.0253202318776,15.0521655422794,3873674.71054073,0.0,1.0
2006-12-05,57.22,57.31,56.6,56.75,1467400,15.3608866118999,15.3850473912615,15.1944456874088,15.2347136530115,5466131.61866279,0.0,1.0
2006-12-06,57.16,57.45,57.02,57.31,1272200,15.3447794256588,15.422630825824,15.3071959910963,15.3850473912615,4739002.75675536,0.0,1.0
2006-12-07,56.86,57.5,56.85,57.16,1108400,15.2642434944534,15.4360534810249,15.2615589634133,15.3447794256588,4128840.32038018,0.0,1.0
2006-12-08,57.32,57.49,56.97,56.99,1163200,15.3877319223016,15.4333689499847,15.2937733358954,15.2991423979758,4332972.80825173,0.0,1.0
2006-12-11,57.16,57.54,57.04,57.3,1345200,15.3447794256588,15.4467916051856,15.3125650531767,15.3823628602213,5010931.07089083,0.0,1.0
2006-12-12,57.37,57.49,57.0,57.16,1484100,15.4011545775025,15.4333689499847,15.3018269290159,15.3447794256588,5528339.87682805,0.0,1.0
2006-12-13,57.68,57.78,57.47,57.57,1182800,15.4843750397481,15.5112203501498,15.4279998879043,15.4548451983061,4405983.69807438,0.0,1.0
2006-12-14,57.53,57.96,57.45,57.75,720700,15.4441070741454,15.5595419088731,15.422630825824,15.5031667570293,2684640.21914289,0.0,1.0
2006-12-15,57.65,57.65,57.0,57.5,2507000,15.4763214466275,15.4763214466275,15.3018269290159,15.4360534810249,9338688.8155838,0.0,1.0
2006-12-18,58.05,58.05,57.61,57.83,1824000,15.5837026882347,15.5837026882347,15.4655833224668,15.5246430053507,6794482.80798755,0.0,1.0
2006-12-19,58.28,58.29,57.53,57.7,1355900,15.6454469021588,15.6481314331989,15.4441070741454,15.4897441018284,5050789.05666136,0.0,1.0
2006-12-20,57.99,58.391,57.89,58.15,1812400,15.5675955019936,15.6752451967047,15.5407501915918,15.6105479986364,6751272.28135782,0.0,1.0
2006-12-21,58.95,59.23,58.39,58.7,2094000,15.8253104818507,15.9004773509757,15.6749767436007,15.7581972058462,7800245.06574888,0.0,1.0
2006-12-22,58.54,58.82,58.2,58.46,1383900,15.7152447092034,15.7904115783284,15.6239706538373,15.693768460882,5155090.32783662,0.0,1.0
2006-12-26,58.57,58.76,58.4,58.54,926200,15.7232983023239,15.7743043920873,15.6776612746409,15.7152447092034,3450137.04866124,0.0,1.0
2006-12-27,58.09,58.78,57.93,58.58,1147100,15.5944408123954,15.7796734541677,15.5514883157525,15.7259828333641,4272999.57732594,0.0,1.0
2006-12-28,57.95,58.3,57.81,58.09,963600,15.5568573778329,15.6508159642391,15.5192739432704,15.5944408123954,3589453.74658816,0.0,1.0
2006-12-29,57.6,58.11,57.53,58.05,924800,15.4628987914266,15.5998098744757,15.4441070741454,15.5837026882347,3444921.98510248,0.0,1.0
2007-01-03,57.43,57.98,57.13,57.39,1708000,15.4172617637436,15.5649109709534,15.3367258325383,15.4065236395829,6362377.54169011,0.0,1.0
2007-01-04,57.39,57.58,57.04,57.43,1385900,15.4065236395829,15.4575297293463,15.3125650531767,15.4172617637436,5162540.41863485,0.0,1.0
2007-01-05,56.97,57.36,56.91,57.3,1409600,15.2937733358954,15.3984700464624,15.2776661496543,15.3823628602213,5250823.9945939,0.0,1.0
2007-01-08,57.23,57.28,56.66,56.9,1484800,15.4628987914266,15.4764082259814,15.3088912375019,15.3737365233649,5495418.75337853,0.37,1.0
2007-01-09,56.56,57.42,56.55,57.24,2300300,15.2818723683923,15.5142346427349,15.2791704814813,15.4656006783376,8513679.79417874,0.0,1.0
2007-01-10,56.76,56.9,56.21,56.46,1817700,15.3359101066115,15.3737365233649,15.1873063265087,15.2548534992827,6727520.65464449,0.0,1.0
2007-01-11,57.31,57.53,56.63,56.72,1833200,15.4845138867143,15.5439553987555,15.300785576769,15.3251025589677,6784887.97056406,0.0,1.0
2007-01-12,56.9,57.45,56.83,57.36,1575600,15.3737365233649,15.5223403034678,15.3548233149882,15.4980233212691,5831480.19115249,0.0,1.0
2007-01-16,56.58,56.88,56.11,56.8,1606800,15.2872761422142,15.368332749543,15.1602874573991,15.3467176542553,5946955.04642283,0.0,1.0
2007-01-17,56.6,56.88,56.4,56.88,1229900,15.2926799160361,15.368332749543,15.2386421778169,15.368332749543,4552003.99028843,0.0,1.0
2007-01-18,56.51,57.39,56.08,57.39,1751000,15.2683629338375,15.506128982002,15.1521817966662,15.506128982002,6480656.14033256,0.0,1.0
2007-01-19,56.65,56.73,56.32,56.5,1251400,15.3061893505909,15.3278044458786,15.2170270825292,15.2656610469265,4631578.00914459,0.0,1.0
2007-01-22,56.79,57.11,56.4,56.51,1619900,15.3440157673444,15.4304761484951,15.2386421778169,15.2683629338375,5995439.68116773,0.0,1.0
2007-01-23,56.61,56.79,56.27,56.63,1875200,15.2953818029471,15.3440157673444,15.2035176479744,15.300785576769,6940334.89112028,0.0,1.0
2007-01-24,56.53,56.81,56.29,56.61,1673900,15.2737667076594,15.3494195411663,15.2089214217964,15.2953818029471,6195300.00759719,0.0,1.0
2007-01-25,56.78,57.03,56.7,56.95,1533600,15.3413138804334,15.4088610532074,15.3196987851457,15.3872459579197,5676033.27059625,0.0,1.0
2007-01-26,56.55,56.97,56.37,56.76,885100,15.2791704814813,15.3926497317417,15.230536517084,15.3359101066115,3275858.79486485,0.0,1.0
2007-01-29,56.77,57.17,56.31,56.65,1500700,15.3386119935225,15.4466874699609,15.2143251956183,15.3061893505909,5554266.51616051,0.0,1.0
2007-01-30,57.27,57.52,56.81,57.29,1607700,15.4737063390705,15.5412535118445,15.3494195411663,15.4791101128924,5950286.05186331,0.0,1.0
2007-01-31,57.24,57.38,56.9,57.09,1193900,15.4656006783376,15.503427095091,15.3737365233649,15.4250723746732,4418763.77266879,0.0,1.0
2007-02-01,57.45,57.45,56.9,57.22,1531200,15.5223403034678,15.5223403034678,15.3737365233649,15.4601969045157,5667150.58942159,0.0,1.0
2007-02-02,57.31,57.53,57.07,57.48,883100,15.4845138867143,15.5439553987555,15.4196686008513,15.5304459642007,3268456.56055265,0.0,1.0
2007-02-05,57.16,57.31,56.87,57.16,1067700,15.4439855830499,15.4845138867143,15.3656308626321,15.4439855830499,3951682.78756887,0.0,1.0
2007-02-06,57.2,57.32,56.97,57.14,1223900,15.4547931306938,15.4872157736253,15.3926497317417,15.438581809228,4529797.2873518,0.0,1.0
2007-02-07,56.74,57.3,56.64,57.07,1805400,15.3305063327896,15.4818119998034,15.30348746368,15.4196686008513,6681996.91362444,0.0,1.0
2007-02-08,56.78,56.87,56.28,56.74,1856300,15.3413138804334,15.3656308626321,15.2062195348854,15.3305063327896,6870383.77686999,0.0,1.0
2007-02-09,57.03,57.05,56.63,56.79,1109600,15.4088610532074,15.4142648270294,15.300785576769,15.3440157673444,4106759.59640949,0.0,1.0
2007-02-12,56.93,57.47,56.81,57.04,906500,15.3818421840978,15.5277440772897,15.3494195411663,15.4115629401184,3355062.70200541,0.0,1.0
2007-02-13,57.24,57.57,56.88,56.88,995400,15.4656006783376,15.5547629463993,15.368332749543,15.368332749543,3684092.01718277,0.0,1.0
2007-02-14,57.32,57.51,57.18,57.34,1356500,15.4872157736253,15.5385516249335,15.4493893568718,15.4926195474472,5020565.42225078,0.0,1.0
2007-02-15,57.51,57.6,57.05,57.2,1035100,15.5385516249335,15.5628686071322,15.4142648270294,15.4547931306938,3831026.36827998,0.0,1.0
2007-02-16,58.09,58.1,57.43,57.51,1651500,15.6952610657692,15.6979629526802,15.5169365296458,15.5385516249335,6112394.98330054,0.0,1.0
2007-02-20,57.92,58.25,57.5,57.93,1527700,15.6493289882829,15.7384912563446,15.5358497380226,15.6520308751939,5654196.67937525,0.0,1.0
2007-02-21,57.5,58.04,57.45,57.79,1356700,15.5358497380226,15.6817516312144,15.5223403034678,15.6142044584404,5021305.64568199,0.0,1.0
2007-02-22,57.73,57.8,57.33,57.38,1922600,15.5979931369747,15.6169063453514,15.4899176605362,15.503427095091,7115767.84431945,0.0,1.0
2007-02-23,57.18,57.73,56.85,57.62,1674800,15.4493893568718,15.5979931369747,15.3602270888101,15.5682723809541,6198631.01303769,0.0,1.0
2007-02-26,57.8,57.87,57.26,57.33,1105300,15.6169063453514,15.6358195537281,15.4710044521595,15.4899176605362,4090844.79263825,0.0,1.0
2007-02-27,56.63,58.33,54.57,57.81,2834800,15.300785576769,15.7601063516323,14.7441968731112,15.6196082322623,10491926.9141147,0.0,1.0
2007-02-28,56.32,57.2,56.18,56.65,2743700,15.2170270825292,15.4547931306938,15.1792006657758,15.3061893505909,10154755.1411939,0.0,1.0
2007-03-01,56.12,56.43,55.72,56.15,2033700,15.16298934431,15.2467478385498,15.0549138678716,15.1710950050429,7526961.96036228,0.0,1.0
2007-03-02,55.5,56.33,55.5,55.91,1062500,14.9954723558305,15.2197289694402,14.9954723558305,15.1062497191799,3932436.97835713,0.0,1.0
2007-03-05,55.84,56.2,55.15,55.36,1695000,15.0873365108031,15.1846044395977,14.9009063139469,14.957645939077,6273393.57959093,0.0,1.0
2007-03-06,55.93,56.09,55.69,56.04,1608500,15.1116534930018,15.1548836835771,15.0468082071387,15.1413742490223,5953246.94558819,0.0,1.0
2007-03-07,54.9,55.86,54.89,55.73,2523600,14.8333591411729,15.0927402846251,14.8306572542619,15.0576157547826,9340139.25513604,0.0,1.0
2007-03-08,55.16,55.55,55.08,55.29,1712700,14.9036082008578,15.0089817903853,14.8819931055701,14.9387327307003,6338903.35325391,0.0,1.0
2007-03-09,55.2,55.47,55.06,55.19,1545700,14.9144157485017,14.9873666950976,14.8765893317482,14.9117138615907,5720816.78818505,0.0,1.0
2007-03-12,56.11,56.23,55.2,55.2,2454200,15.1602874573991,15.1927101003306,14.9144157485017,14.9144157485017,9083281.72450265,0.0,1.0
2007-03-13,55.04,56.0,55.02,55.88,1504200,14.8711855579263,15.1305667013785,14.8657817841044,15.098144058447,5567220.42620688,0.0,1.0
2007-03-14,55.32,55.48,54.71,55.04,1794900,14.9468383914332,14.9900685820086,14.7820232898646,14.8711855579263,6643135.18348539,0.0,1.0
2007-03-15,56.19,56.24,55.35,55.38,2544200,15.1819025526868,15.1954119872416,14.9549440521661,14.963049712899,9416382.26855171,0.0,1.0
2007-03-16,56.08,56.33,55.97,56.19,2287500,15.1521817966662,15.2197289694402,15.1224610406456,15.1819025526868,8466305.49458065,0.0,1.0
2007-03-19,56.47,56.49,56.1,56.34,1065300,15.2575553861936,15.2629591600156,15.1575855704881,15.2224308563512,3942800.10639423,0.0,1.0
2007-03-20,57.37,57.39,56.34,56.37,1990500,15.5007252081801,15.506128982002,15.2224308563512,15.230536517084,7367073.6992187,0.0,1.0
2007-03-21,57.88,57.92,57.15,57.64,1674700,15.6385214406391,15.6493289882829,15.441283696139,15.573676154776,6198260.90132206,0.0,1.0
2007-03-22,58.32,58.89,58.0,58.35,2860500,15.7574044647213,15.9114120186461,15.6709440835706,15.7655101254542,10587045.6250265,0.0,1.0
2007-03-23,58.19,58.72,57.95,58.5,1825500,15.7222799348788,15.8654799411597,15.6574346490158,15.8060384291186,6756389.36846209,0.0,1.0
2007-03-26,57.86,58.12,57.46,58.07,1626600,15.6331176668171,15.7033667265021,15.5250421903787,15.6898572919473,6020237.16611364,0.0,1.0
2007-03-27,57.36,57.7,57.16,57.61,1592500,15.4980233212691,15.5898874762418,15.4439855830499,15.5655704940431,5894029.07109059,0.0,1.0
2007-03-28,57.62,57.76,57.22,57.41,1727400,15.5682723809541,15.6060987977075,15.4601969045157,15.5115327558239,6393309.77544858,0.0,1.0
2007-03-29,57.92,58.0,57.48,57.87,1837600,15.6493289882829,15.6709440835706,15.5304459642007,15.6358195537281,6801172.8860509,0.0,1.0
2007-03-30,58.22,58.49,57.29,58.1,2028800,15.7303855956117,15.8033365422077,15.4791101128924,15.6979629526802,7508826.48629738,0.0,1.0
2007-04-02,57.95,58.34,57.51,58.0,2600500,15.6574346490158,15.7628082385432,15.5385516249335,15.6709440835706,9624755.16444022,0.0,1.0
2007-04-03,58.43,58.5,57.96,58.11,1886700,15.7871252207419,15.8060384291186,15.6601365359268,15.7006648395912,6982897.73841544,0.0,1.0
2007-04-04,58.6,59.04,58.32,58.5,2633600,15.8330572982282,15.9519403223105,15.7574044647213,15.8060384291186,9747262.14230717,0.0,1.0
2007-04-05,58.75,58.84,58.38,58.57,1601200,15.9735554175982,15.9980255450464,15.8729560047554,15.9246151627017,5889139.74007075,0.37,1.0
2007-04-09,58.55,58.85,58.4,58.75,884900,15.9191773566021,16.0007444480962,15.878393810855,15.9735554175982,3254621.38145679,0.0,1.0
2007-04-10,58.86,58.95,58.34,58.42,1954800,16.003463351146,16.0279334785942,15.8620803925562,15.8838316169546,7189664.22925952,0.0,1.0
2007-04-11,58.69,58.99,58.59,58.86,2419500,15.9572419992993,16.0388090907935,15.9300529688013,16.003463351146,8898809.39364305,0.0,1.0
2007-04-12,58.5,58.6,58.23,58.55,2103000,15.9055828413531,15.9327718718511,15.8321724590084,15.9191773566021,7734736.99311066,0.0,1.0
2007-04-13,58.48,58.63,58.31,58.4,1667300,15.9001450352535,15.9409285810005,15.8539236834068,15.878393810855,6132252.49101921,0.0,1.0
2007-04-16,58.6,58.75,58.5,58.57,1725200,15.9327718718511,15.9735554175982,15.9055828413531,15.9246151627017,6345206.02021614,0.0,1.0
2007-04-17,59.19,59.31,58.49,58.6,3157000,16.0931871517895,16.1258139883872,15.9028639383033,15.9327718718511,11611300.3743464,0.0,1.0
2007-04-18,58.9,59.24,58.87,59.03,2288400,16.0143389633452,16.1067816670386,16.0061822541958,16.0496847029927,8416629.64100547,0.0,1.0
2007-04-19,58.97,59.61,58.71,59.61,2594400,16.0333712846938,16.2073810798813,15.9626798053989,16.2073810798813,9542083.52588036,0.0,1.0
2007-04-20,59.12,59.4,59.0,59.4,2717100,16.0741548304409,16.1502841158354,16.0415279938433,16.1502841158354,9993368.46599193,0.0,1.0
2007-04-23,59.56,59.79,59.05,59.05,2808900,16.1937865646323,16.2563213347778,16.0551225090923,16.0551225090923,10331004.6314544,0.0,1.0
2007-04-24,59.51,59.84,58.74,58.74,2289000,16.1801920493833,16.2699158500268,15.9708365145484,15.9708365145484,8418836.41332872,0.0,1.0
2007-04-25,59.9,60.0,59.62,59.77,3328400,16.2862292683256,16.3134182988237,16.2100999829311,16.2508835286782,12241701.6680312,0.0,1.0
2007-04-26,60.01,60.08,59.64,59.71,3298800,16.3161372018735,16.3351695232221,16.2155377890307,16.2345701103793,12132834.2334158,0.0,1.0
2007-04-27,60.08,60.23,59.29,59.75,2621500,16.3351695232221,16.3759530689691,16.1203761822876,16.2454457225786,9641756.07581533,0.0,1.0
2007-04-30,59.9,60.48,59.82,60.26,3147700,16.2862292683256,16.4439256452142,16.2644780439272,16.3841097781186,11577095.4033355,0.0,1.0
2007-05-01,60.1,60.12,59.67,60.05,2406500,16.3406073293217,16.3460451354213,16.2236944981801,16.3270128140727,8850995.9933052,0.0,1.0
2007-05-02,59.87,60.32,59.84,60.2,2563100,16.2780725591762,16.4004231964174,16.2699158500268,16.3677963598197,9426963.56968235,0.0,1.0
2007-05-03,59.42,60.03,59.37,59.88,2080800,16.155721921935,16.3215750079731,16.142127406686,16.280791462226,7653086.41714918,0.0,1.0
2007-05-04,59.46,59.75,59.22,59.68,1672500,16.1665975341342,16.2454457225786,16.1013438609389,16.2264134012299,6151377.85115437,0.0,1.0
2007-05-07,59.72,59.85,59.58,59.71,1516900,16.2372890134291,16.2726347530766,16.1992243707319,16.2345701103793,5579088.22864937,0.0,1.0
2007-05-08,59.73,59.89,59.28,59.71,1455700,16.2400079164789,16.2835103652758,16.1176572792378,16.2345701103793,5353997.45167439,0.0,1.0
2007-05-09,59.82,60.0,59.41,59.5,1232300,16.2644780439272,16.3134182988237,16.1530030188852,16.1774731463335,4532342.55663827,0.0,1.0
2007-05-10,59.72,59.84,59.41,59.7,1707300,16.2372890134291,16.2699158500268,16.1530030188852,16.2318512073295,6279370.64590485,0.0,1.0
2007-05-11,59.66,59.83,59.5,59.54,2013900,16.2209755951303,16.267196946977,16.1774731463335,16.1883487585327,7407031.303103,0.0,1.0
2007-05-14,59.95,60.38,59.51,59.58,1678000,16.2998237835746,16.4167366147162,16.1801920493833,16.1992243707319,6171606.59745114,0.0,1.0
2007-05-15,60.35,60.59,59.89,60.0,1708500,16.4085799055668,16.4738335787621,16.2835103652758,16.3134182988237,6283784.1905514,0.0,1.0
2007-05-16,60.74,60.74,60.26,60.69,1512900,16.5146171245091,16.5146171245091,16.3841097781186,16.5010226092601,5564376.41316081,0.0,1.0
2007-05-17,60.3,60.63,60.28,60.5,1747900,16.3949853903178,16.4847091909613,16.3895475842182,16.4493634513139,6428695.57311371,0.0,1.0
2007-05-18,60.97,61.0,60.45,60.5,1418100,16.5771518946546,16.5853086038041,16.4357689360648,16.4493634513139,5215706.38608192,0.0,1.0
2007-05-21,60.85,60.97,60.6,60.78,1151800,16.544525058057,16.5771518946546,16.4765524818119,16.5254927367084,4236267.26993099,0.0,1.0
2007-05-22,60.9,61.0,60.65,60.94,1164000,16.558119573306,16.5853086038041,16.4901469970609,16.5689951855052,4281138.30717111,0.0,1.0
2007-05-23,60.16,61.11,59.99,60.7,2074700,16.3569207476205,16.6152165373519,16.3106993957739,16.5037415123099,7630650.89852912,0.0,1.0
2007-05-24,60.17,60.61,60.08,60.26,2265100,16.3596396506703,16.4792713848617,16.3351695232221,16.3841097781186,8330933.3157846,0.0,1.0
2007-05-25,60.15,60.4,60.01,60.17,1639700,16.3542018445707,16.4221744208158,16.3161372018735,16.3596396506703,6030740.96414817,0.0,1.0
2007-05-29,60.52,60.56,60.09,60.13,1648700,16.4548012574135,16.4656768696127,16.3378884262719,16.3487640384711,6063842.54899741,0.0,1.0
2007-05-30,60.36,60.53,60.2,60.24,1796200,16.4112988086166,16.4575201604633,16.3677963598197,16.3786719720189,6606340.74513809,0.0,1.0
2007-05-31,61.24,61.31,60.42,60.47,2392400,16.6505622769993,16.669594598348,16.4276122269154,16.4412067421644,8799136.84370806,0.0,1.0
2007-06-01,61.34,61.36,61.0,61.1,1573000,16.6777513074974,16.683189113597,16.5853086038041,16.6124976343021,5785421.44087641,0.0,1.0
2007-06-04,61.47,61.52,61.01,61.2,1173100,16.7130970471448,16.7266915623939,16.5880275068539,16.6396866648001,4314607.68740759,0.0,1.0
2007-06-05,59.4,60.44,59.11,60.35,3591300,16.1502841158354,16.433050033015,16.0714359273911,16.4085799055668,13208635.7410168,0.0,1.0
2007-06-06,59.45,59.62,59.1,59.13,3751700,16.1638786310844,16.2100999829311,16.0687170243413,16.0768737334907,13798579.5421081,0.0,1.0
2007-06-07,58.79,59.54,58.73,59.456,2889100,15.9844310297974,16.1883487585327,15.9681176114986,16.1655099729143,10625976.532,0.0,1.0
2007-06-08,59.2,59.23,58.46,58.61,1968300,16.0959060548393,16.1040627639888,15.8947072291538,15.9354907749009,7239316.60653342,0.0,1.0
2007-06-11,59.53,59.62,58.91,59.29,1315200,16.1856298554829,16.2100999829311,16.017057866395,16.1203761822876,4837244.93263868,0.0,1.0
2007-06-12,59.14,59.49,58.81,59.3,1855300,16.0795926365405,16.1747542432837,15.989868835897,16.1230950853374,6823707.81898158,0.0,1.0
2007-06-13,59.54,59.54,58.93,59.22,2119700,16.1883487585327,16.1883487585327,16.0224956724946,16.1013438609389,7796158.8227754,0.0,1.0
2007-06-14,59.35,59.53,59.21,59.49,1724500,16.1366896005864,16.1856298554829,16.0986249578891,16.1747542432837,6342631.45250564,0.0,1.0
2007-06-15,59.6,60.1,59.52,59.75,2411000,16.2046621768315,16.3406073293217,16.1829109524331,16.2454457225786,8867546.78572983,0.0,1.0
2007-06-18,59.92,60.18,59.6,59.6,1870100,16.2916670744252,16.3623585537201,16.2046621768315,16.2046621768315,6878141.53628925,0.0,1.0
2007-06-19,59.85,59.94,59.6,59.72,1532900,16.2726347530766,16.2971048805248,16.2046621768315,16.2372890134291,5637935.49060359,0.0,1.0
2007-06-20,59.06,59.95,59.06,59.85,1309400,16.0578414121421,16.2998237835746,16.0578414121421,16.2726347530766,4815912.80018027,0.0,1.0
2007-06-21,59.1,59.39,59.0,59.06,1757000,16.0687170243413,16.1475652127856,16.0415279938433,16.0578414121421,6462164.9533502,0.0,1.0
2007-06-22,58.46,59.28,58.38,58.9,2776900,15.8947072291538,16.1176572792378,15.8729560047554,16.0143389633452,10213310.1075459,0.0,1.0
2007-06-25,58.79,59.11,58.58,58.65,2106600,15.9844310297974,16.0714359273911,15.9273340657515,15.9463663871001,7747977.62705037,0.0,1.0
2007-06-26,59.29,59.48,58.74,58.94,2151500,16.1203761822876,16.1720353402339,15.9708365145484,16.0252145755444,7913117.75590946,0.0,1.0
2007-06-27,59.45,59.48,58.88,59.0,1620100,16.1638786310844,16.1720353402339,16.0089011572456,16.0415279938433,5958653.06825423,0.0,1.0
2007-06-28,58.27,59.29,58.21,58.87,2896400,15.8430480712076,16.1203761822876,15.8267346529088,16.0061822541958,10652825.5952666,0.0,1.0
2007-06-29,58.42,58.93,58.04,58.78,2046900,15.8838316169546,16.0224956724946,15.7805133010621,15.9817121267476,7528403.78088363,0.0,1.0
2007-07-02,58.9,59.05,58.5,58.6,2353600,16.0143389633452,16.0551225090923,15.9055828413531,15.9327718718511,8656432.233469,0.0,1.0
2007-07-03,58.86,58.97,58.46,58.9,1251600,16.003463351146,16.0333712846938,15.8947072291538,16.0143389633452,4603327.06637058,0.0,1.0
2007-07-05,58.62,59.15,58.57,58.72,1764800,15.9382096779507,16.0823115395903,15.9246151627017,15.9653987084488,6490852.99355289,0.0,1.0
2007-07-06,57.97,58.29,57.78,58.29,2774400,15.8675181986558,15.9551084319415,15.8155114976424,15.9551084319415,10135924.5968046,0.39,1.0
2007-07-09,58.29,58.46,57.95,58.18,2122300,15.9551084319415,16.0016407433745,15.8620438090755,15.9249992892495,7753558.52501383,0.0,1.0
2007-07-10,57.92,58.39,57.88,58.0,2406100,15.8538322247049,15.9824803798432,15.8428834455442,15.8757297830263,8790386.45197938,0.0,1.0
2007-07-11,57.95,58.33,57.65,57.91,2714100,15.8620438090755,15.9660572111022,15.7799279653701,15.8510950299147,9915626.06263959,0.0,1.0
2007-07-12,59.05,59.11,57.81,58.0,2421500,16.1631352359949,16.179558404736,15.823723082013,15.8757297830263,8846648.43251239,0.0,1.0
2007-07-13,59.19,59.45,58.57,58.88,2197400,16.2014559630574,16.272623027602,16.0317498860664,16.1166029245619,8027927.01449626,0.0,1.0
2007-07-16,58.68,59.02,58.49,59.0,2833800,16.0618590287584,16.1549236516244,16.009852327745,16.149449262044,10352935.0931462,0.0,1.0
2007-07-17,58.34,58.86,58.33,58.83,2990400,15.9687944058924,16.1111285349816,15.9660572111022,16.102916950611,10925053.6744105,0.0,1.0
2007-07-18,58.71,58.85,57.96,58.29,3324900,16.0700706131289,16.1083913401914,15.8647810038656,15.9551084319415,12147107.7320918,0.0,1.0
2007-07-19,58.84,59.08,58.4,58.7,2808400,16.1056541454012,16.1713468203655,15.9852175746334,16.0673334183387,10260139.3590203,0.0,1.0
2007-07-20,58.47,58.97,58.35,58.9,3084200,16.0043779381647,16.1412376776735,15.9715316006825,16.1220773141423,11267740.2831115,0.0,1.0
2007-07-23,58.26,58.73,58.19,58.66,2534800,15.9468968475709,16.0755450027093,15.9277364840397,16.056384639178,9260575.86071957,0.0,1.0
2007-07-24,57.15,58.0,57.0,57.9,4846900,15.6430682258613,15.8757297830263,15.6020103040086,15.8483578351246,17707545.028926,0.0,1.0
2007-07-25,56.84,57.53,56.26,57.52,5237100,15.5582151873658,15.747081627888,15.3994578895356,15.7443444330978,19133092.0941196,0.0,1.0
2007-07-26,55.61,56.52,55.3499,56.5,5601800,15.221540228174,15.4706249540802,15.1503457916815,15.4651505644998,20465478.0876514,0.0,1.0
2007-07-27,55.58,56.37,55.16,55.37,4485000,15.2133286438035,15.4295670322275,15.0983664626161,15.1558475532098,16385388.4864002,0.0,1.0
2007-07-30,56.24,56.36,55.5,55.65,3578000,15.3939834999552,15.4268298374373,15.1914310854821,15.2324890073348,13071777.0355273,0.0,1.0
2007-07-31,55.62,56.55,55.62,56.14,2678400,15.2242774229642,15.4788365384507,15.2242774229642,15.3666115520534,9785200.5623131,0.0,1.0
2007-08-01,56.1,56.37,55.06,55.32,3110000,15.3556627728927,15.4295670322275,15.0709945147143,15.1421615792589,11361997.3673812,0.0,1.0
2007-08-02,56.09,56.3801,55.84,56.26,1501400,15.3529255781025,15.4323315989656,15.2844957083481,15.3994578895356,5485177.76443284,0.0,1.0
2007-08-03,55.57,56.44,55.32,55.33,2909900,15.2105914490133,15.4487273957587,15.1421615792589,15.1448987740491,10630956.957988,0.0,1.0
2007-08-06,57.44,57.47,55.69,55.81,2886000,15.7224468747764,15.730658459147,15.2434377864955,15.2762841239776,10543641.286901,0.0,1.0
2007-08-07,57.39,57.96,56.75,57.16,2598700,15.7087609008255,15.8647810038656,15.5335804342542,15.6458054206515,9494026.54617798,0.0,1.0
2007-08-08,56.92,57.67,56.51,57.17,3837200,15.5801127456872,15.7854023549505,15.46788775929,15.6485426154417,14018731.9286544,0.0,1.0
2007-08-09,54.84,57.23,54.78,56.4,4038000,15.0107762293304,15.6649657841827,14.9943530605894,15.437778616598,14752329.7007991,0.0,1.0
2007-08-10,55.34,55.69,54.17,54.47,6333400,15.1476359688393,15.2434377864955,14.8273841783886,14.9095000220939,23138287.5005054,0.0,1.0
2007-08-13,55.42,56.13,55.35,55.7,3844800,15.1695335271607,15.3638743572633,15.1503731636294,15.2461749812856,14046497.5813849,0.0,1.0
2007-08-14,56.0,56.58,55.6,55.74,3601100,15.328290824991,15.4870481228212,15.2188030333839,15.2571237604464,13156170.0063267,0.0,1.0
2007-08-15,55.48,56.49,55.31,56.03,2067500,15.1859566959017,15.4624133697096,15.1394243844687,15.3365024093615,7553353.55532496,0.0,1.0
2007-08-16,55.53,55.92,54.55,55.68,3056100,15.1996426698526,15.3063932666695,14.9313975804153,15.2407005917053,11165080.4355156,0.0,1.0
2007-08-17,55.79,57.0,55.27,56.8,2766900,15.2708097343972,15.6020103040086,15.128475605308,15.5472664082051,10108524.28161,0.0,1.0
2007-08-20,55.52,56.24,55.47,55.92,1575700,15.1969054750625,15.3939834999552,15.1832195011116,15.3063932666695,5756623.5536278,0.0,1.0
2007-08-21,55.78,56.19,55.18,55.18,1803000,15.2680725396071,15.3802975260043,15.1038408521964,15.1038408521964,6587035.77279363,0.0,1.0
2007-08-22,56.74,56.89,55.98,56.09,2380200,15.530843239464,15.5719011613167,15.3228164354106,15.3529255781025,8695764.03017387,0.0,1.0
2007-08-23,56.8,57.28,56.54,57.24,1454600,15.5472664082051,15.6786517581336,15.4760993436605,15.6677029789729,5314199.79761821,0.0,1.0
2007-08-24,57.31,57.75,56.46,56.58,1666700,15.6868633425041,15.8072999132719,15.4542017853391,15.4870481228212,6089080.7113229,0.0,1.0
2007-08-27,57.34,57.94,57.15,57.82,1556500,15.6950749268747,15.8593066142853,15.6430682258613,15.8264602768032,5686478.7467295,0.0,1.0
2007-08-28,56.16,57.35,56.13,57.22,1599100,15.3720859416338,15.6978121216648,15.3638743572633,15.6622285893925,5842112.53703511,0.0,1.0
2007-08-29,56.54,56.54,55.73,56.4,1555500,15.4760993436605,15.4760993436605,15.2543865656562,15.437778616598,5682825.37137023,0.0,1.0
2007-08-30,55.9,56.46,55.77,56.12,1579900,15.3009188770892,15.4542017853391,15.2653353448169,15.3611371624731,5771967.73013681,0.0,1.0
2007-08-31,55.88,56.33,55.78,56.14,1867900,15.2954444875088,15.4186182530668,15.2680725396071,15.3666115520534,6824139.83361135,0.0,1.0
2007-09-04,56.71,56.95,55.93,56.04,2040600,15.5226316550935,15.5883243300578,15.3091304614597,15.3392396041517,7455077.75816014,0.0,1.0
2007-09-05,56.25,56.7,56.15,56.35,2026700,15.3967206947454,15.5198944603033,15.3693487468436,15.4240926426471,7404295.84066603,0.0,1.0
2007-09-06,57.68,58.0,56.94,57.4,2730400,15.7881395497407,15.8757297830263,15.5855871352676,15.7114980956157,9975176.08099598,0.0,1.0
2007-09-07,57.99,58.32,57.05,57.1,2832000,15.8729925882362,15.963320016312,15.6156962779595,15.6293822519104,10346359.0174995,0.0,1.0
2007-09-10,57.95,58.41,57.73,58.23,1711200,15.8620438090755,15.9879547694236,15.8018255236916,15.9386852632004,6251655.91481112,0.0,1.0
2007-09-11,57.48,58.15,57.21,57.99,2096000,15.7333956539371,15.916787704879,15.6594913946024,15.8729925882362,7657474.75306462,0.0,1.0
2007-09-12,59.09,59.15,57.34,57.44,3804000,16.1740840151556,16.1905071838967,15.6950749268747,15.7224468747764,13897439.8667261,0.0,1.0
2007-09-13,58.27,59.21,58.14,59.2,1964800,15.9496340423611,16.2069303526378,15.9140505100888,16.2041931578476,7178151.90592622,0.0,1.0
2007-09-14,57.67,58.58,57.6,58.03,1209700,15.7854023549505,16.0344870808566,15.7662419914193,15.8839413673969,4419488.17212894,0.0,1.0
2007-09-17,57.8,58.05,57.12,57.12,1532900,15.8209858872228,15.8894157569772,15.6348566414908,15.6348566414908,5600259.08825035,0.0,1.0
2007-09-18,58.67,58.8,57.75,57.95,2161400,16.0591218339682,16.0947053662405,15.8072999132719,15.8620438090755,7896405.50156194,0.0,1.0
2007-09-19,58.85,59.56,58.01,59.3,3112600,16.1083913401914,16.3027321702939,15.8784669778165,16.2315651057493,11371496.1433153,0.0,1.0
2007-09-20,58.95,59.67,58.91,59.36,1979000,16.1357632880932,16.3328413129859,16.1248145089324,16.2479882744904,7230029.83602806,0.0,1.0
2007-09-21,58.49,59.36,58.086,59.36,3869800,16.009852327745,16.2479882744904,15.8992696582219,16.2479882744904,14137831.9653671,0.0,1.0
2007-09-24,57.88,58.51,57.86,58.51,2320200,15.8428834455442,16.0153267173254,15.8374090559639,16.0153267173254,8476561.50861666,0.0,1.0
2007-09-25,57.7,58.1,57.47,57.69,1788100,15.793613939321,15.9031017309281,15.730658459147,15.7908767445309,6532600.47994029,0.0,1.0
2007-09-26,58.4,58.58,57.84,57.98,1795700,15.9852175746334,16.0344870808566,15.8319346663835,15.870255393446,6560366.13267086,0.0,1.0
2007-09-27,58.27,58.44,57.96,58.24,1609200,15.9496340423611,15.9961663537941,15.8647810038656,15.9414224579906,5879011.62816392,0.0,1.0
2007-09-28,58.01,58.27,57.75,58.0,2228500,15.8784669778165,15.9496340423611,15.8072999132719,15.8757297830263,8141546.98817008,0.0,1.0
2007-10-01,58.23,58.66,58.01,58.14,1749500,15.9386852632004,16.056384639178,15.8784669778165,15.9140505100888,6391580.19107182,0.0,1.0
2007-10-02,58.06,58.49,57.89,58.37,2714200,15.8921529517674,16.009852327745,15.8456206403344,15.9770059902629,9915991.40017555,0.0,1.0
2007-10-03,57.8,58.17,57.56,58.0,1870000,15.8209858872228,15.9222620944594,15.7552932122586,15.8757297830263,6831811.92186584,0.0,1.0
2007-10-04,57.5,58.02,57.28,57.99,2431200,15.7388700435175,15.8812041726067,15.6786517581336,15.8729925882362,8882086.17349745,0.0,1.0
2007-10-05,57.52,57.7,57.1,57.42,1513600,15.8510950299148,15.9006985957246,15.7353533763584,15.8235374933537,5492508.3620843,0.39,1.0
2007-10-08,57.36,57.61,57.22,57.34,967200,15.8070029714171,15.8758968128197,15.7684224202316,15.8014914641049,3509747.67957713,0.0,1.0
2007-10-09,58.36,58.41,57.41,57.56,2127400,16.0825783370276,16.0963571053081,15.8207817396976,15.8621180445392,7719848.2356621,0.0,1.0
2007-10-10,58.34,58.5,58.07,58.13,1803600,16.0770668297153,16.121158888213,16.0026614810005,16.0191960029371,6544852.06253654,0.0,1.0
2007-10-11,57.88,58.58,57.75,58.57,3287000,15.9503021615345,16.1432049174619,15.9144773640052,16.1404491638058,11927771.5289186,0.0,1.0
2007-10-12,58.47,58.51,57.56,57.63,1643800,16.1128916272447,16.1239146418691,15.8621180445392,15.8814083201319,5964974.39587355,0.0,1.0
2007-10-15,58.47,58.8,58.24,58.55,1991100,16.1128916272447,16.2038314978962,16.0495092931543,16.1349376564935,7225246.69644959,0.0,1.0
2007-10-16,58.29,58.62,58.04,58.3,2075500,16.0632880614348,16.1542279320863,15.9943942200322,16.0660438150909,7531515.00099499,0.0,1.0
2007-10-17,57.78,58.51,57.52,58.51,2845400,15.9227446249735,16.1239146418691,15.8510950299148,16.1239146418691,10325306.0871265,0.0,1.0
2007-10-18,57.74,57.89,57.13,57.63,2036700,15.9117216103491,15.9530579151906,15.7436206373267,15.8814083201319,7390718.67141722,0.0,1.0
2007-10-19,56.75,57.82,56.7,57.63,2020400,15.6389019983947,15.9337676395979,15.6251232301142,15.8814083201319,7331569.69790906,0.0,1.0
2007-10-22,56.3,56.84,55.91,56.39,2250000,15.51489308387,15.6637037812996,15.4074186912819,15.5396948667749,8164735.60695672,0.0,1.0
2007-10-23,56.13,56.78,55.99,56.6,2013400,15.4680452717162,15.647169259363,15.4294647205307,15.5975656935531,7306168.29824297,0.0,1.0
2007-10-24,56.07,56.33,55.52,56.11,1919800,15.4515107497796,15.5231603448383,15.2999442986938,15.462533764404,6966515.29699356,0.0,1.0
2007-10-25,56.97,57.15,56.06,56.2,2384200,15.699528578829,15.7491321446389,15.4487549961235,15.4873355473089,8651716.72626944,0.0,1.0
2007-10-26,57.72,57.84,57.28,57.55,2865600,15.9062101030368,15.9392791469101,15.7849569421682,15.8593622908831,10398607.2690201,0.0,1.0
2007-10-29,57.22,57.69,57.08,57.69,1707000,15.7684224202316,15.8979428420685,15.7298418690461,15.8979428420685,6194312.74714452,0.0,1.0
2007-10-30,57.13,57.49,56.81,57.21,1336800,15.7436206373267,15.8428277689464,15.6554365203313,15.7656666665755,4850941.58194655,0.0,1.0
2007-10-31,57.73,57.9,57.13,57.24,2076700,15.9089658566929,15.9558136688467,15.7436206373267,15.7739339275438,7535869.52665205,0.0,1.0
2007-11-01,56.58,57.84,56.46,57.53,2639600,15.5920541862409,15.9392791469101,15.5589851423676,15.8538507835709,9578504.93694356,0.0,1.0
2007-11-02,56.91,57.15,56.24,56.76,5202100,15.6829940568924,15.7491321446389,15.4983585619333,15.6416577520508,18877231.600422,0.0,1.0
2007-11-05,57.25,57.58,56.84,56.97,2426500,15.7766896811999,15.8676295518514,15.6637037812996,15.699528578829,8805213.75568025,0.0,1.0
2007-11-06,57.36,57.39,56.91,57.2,2213600,15.8070029714171,15.8152702323854,15.6829940568924,15.7629109129194,8032648.32869307,0.0,1.0
2007-11-07,56.88,57.53,56.75,57.08,2210400,15.674726795924,15.8538507835709,15.6389019983947,15.7298418690461,8021036.26027433,0.0,1.0
2007-11-08,57.67,57.88,56.41,56.93,2904700,15.8924313347563,15.9503021615345,15.5452063740871,15.6885055642046,10540492.2300121,0.0,1.0
2007-11-09,56.96,57.55,56.92,57.01,2619000,15.6967728251729,15.8593622908831,15.6857498105485,15.7105515934534,9503752.24649764,0.0,1.0
2007-11-12,56.6,57.33,56.6,56.75,2882700,15.5975656935531,15.7987357104488,15.5975656935531,15.6389019983947,10460659.259633,0.0,1.0
2007-11-13,57.61,57.65,56.78,56.96,2583800,15.8758968128197,15.8869198274441,15.647169259363,15.6967728251729,9376019.49389103,0.0,1.0
2007-11-14,58.02,58.45,57.39,57.84,2427400,15.98888271272,16.1073801199325,15.8152702323854,15.9392791469101,8808479.64992301,0.0,1.0
2007-11-15,56.98,58.03,56.61,57.75,4033200,15.7022843324851,15.9916384663761,15.6003214472092,15.9144773640052,14635560.7333235,0.0,1.0
2007-11-16,57.43,57.44,56.31,57.25,3405300,15.8262932470098,15.8290490006659,15.5176488375261,15.7766896811999,12357055.1832755,0.0,1.0
2007-11-19,55.95,57.25,55.94,57.03,3302800,15.4184417059063,15.7766896811999,15.4156859522502,15.7160631007656,11985106.1167363,0.0,1.0
2007-11-20,56.4,56.71,55.56,55.94,4286200,15.542450620431,15.6278789837703,15.3109673133182,15.4156859522502,15553639.8926836,0.0,1.0
2007-11-21,56.33,56.68,55.93,56.05,3347400,15.5231603448383,15.6196117228019,15.4129301985941,15.4459992424673,12146949.3203231,0.0,1.0
2007-11-23,57.1,57.1,56.47,56.59,820600,15.7353533763584,15.7353533763584,15.5617408960237,15.594809939897,2977769.79514164,0.0,1.0
2007-11-26,57.33,57.78,57.0,57.22,2623600,15.7987357104488,15.9227446249735,15.7077958397973,15.7684224202316,9520444.59484962,0.0,1.0
2007-11-27,58.04,58.5,57.39,57.51,3221000,15.9943942200322,16.121158888213,15.8152702323854,15.8483392762586,11688272.6177812,0.0,1.0
2007-11-28,59.68,59.8,58.03,58.36,3650300,16.4463378196334,16.4794068635066,15.9916384663761,16.0825783370276,13246104.1715885,0.0,1.0
2007-11-29,59.95,60.19,59.37,59.65,3277900,16.5207431683482,16.5868812560947,16.3609094562941,16.4380705586651,11894749.7093527,0.0,1.0
2007-11-30,60.15,60.51,59.67,60.51,3130900,16.5758582414703,16.6750653730901,16.4435820659773,16.6750653730901,11361320.3163648,0.0,1.0
2007-12-03,59.97,60.47,59.71,60.045,2128000,16.5262546756604,16.6640423584657,16.4546050806017,16.5469228280812,7722025.49849065,0.0,1.0
2007-12-04,59.9,60.3,59.49,59.49,2145200,16.5069644000677,16.6171945463119,16.3939785001674,16.3939785001674,7784440.36624159,0.0,1.0
2007-12-05,60.42,60.49,59.94,60.33,1944200,16.6502635901851,16.6695538657779,16.5179874146921,16.6254618072802,7055057.31868681,0.0,1.0
2007-12-06,61.1,61.19,60.19,60.4,1623600,16.8376548388003,16.8624566217052,16.5868812560947,16.6447520828729,5891673.21397997,0.0,1.0
2007-12-07,60.52,61.4,60.47,61.24,1436300,16.6778211267462,16.9203274484834,16.6640423584657,16.8762353899857,5212004.33434309,0.0,1.0
2007-12-10,60.9,60.99,60.45,60.55,1312600,16.7825397656782,16.8073415485831,16.6585308511535,16.6860883877145,4763125.31452951,0.0,1.0
2007-12-11,59.48,60.88,59.41,60.88,2123500,16.3912227465113,16.777028258366,16.3719324709186,16.777028258366,7705696.02727672,0.0,1.0
2007-12-12,59.25,60.25,58.76,60.0,3434100,16.3278404124209,16.6034157780314,16.1928084832717,16.5345219366287,12461563.7990445,0.0,1.0
2007-12-13,59.94,59.94,58.84,58.84,1964500,16.5179874146921,16.5179874146921,16.2148545125206,16.2148545125206,7128721.37771846,0.0,1.0
2007-12-14,59.0,59.6,58.8,59.45,2030800,16.2589465710183,16.4242917903845,16.2038314978962,16.382955485543,7369308.92027009,0.0,1.0
2007-12-17,58.67,59.04,58.25,58.8,2001800,16.1680067003668,16.2699695856427,16.0522650468104,16.2038314978962,7264074.55022489,0.0,1.0
2007-12-18,59.07,59.35,58.44,59.35,2154400,16.278236846611,16.3553979489819,16.1046243662764,16.3553979489819,7817825.0629456,0.0,1.0
2007-12-19,57.99,59.5,57.4,59.49,2906700,15.9806154517517,16.3967342538235,15.8180259860415,16.3939785001674,10547749.7727738,0.0,1.0
2007-12-20,57.68,58.52,57.61,58.3,2235000,15.8951870884124,16.1266703955252,15.8758968128197,16.0660438150909,8110304.03624371,0.0,1.0
2007-12-21,58.06,58.66,57.95,58.23,2683400,15.9999057273444,16.1652509467107,15.9695924371273,16.0467535394982,9737445.12342566,0.0,1.0
2007-12-24,57.96,58.22,57.81,57.92,531900,15.9723481907834,16.0439977858421,15.9310118859418,15.9613251761589,1930143.49748457,0.0,1.0
2007-12-26,58.1,58.39,57.89,57.98,1185200,16.0109287419688,16.0908455979959,15.9530579151906,15.9778596980956,4300819.84060673,0.0,1.0
2007-12-27,57.19,57.92,57.14,57.82,1501900,15.7601551592633,15.9613251761589,15.7463763909828,15.9337676395979,5450051.73692814,0.0,1.0
2007-12-28,57.51,57.71,57.23,57.64,899800,15.8483392762586,15.9034543493807,15.7711781738877,15.884164073788,3265168.48850653,0.0,1.0
2007-12-31,57.0,57.71,56.85,57.15,1593900,15.7077958397973,15.9034543493807,15.6664595349557,15.7491321446389,5783898.70396816,0.0,1.0
2008-01-02,56.54,57.09,56.25,56.86,2728000,15.5810311716165,15.7325976227022,15.5011143155894,15.6692152886118,9899288.32701243,0.0,1.0
2008-01-03,56.29,56.9,55.83,56.47,2945400,15.5121373302139,15.6802383032363,15.385372662033,15.5617408960237,10688183.2252135,0.0,1.0
2008-01-04,55.7,56.4,55.61,55.93,3121500,15.3495478645037,15.542450620431,15.3247460815987,15.4129301985941,11327209.8653846,0.0,1.0
2008-01-07,56.83,56.97,55.87,55.95,2949800,15.6609480276435,15.699528578829,15.3963956766575,15.4184417059063,10704149.8192893,0.0,1.0
2008-01-08,57.02,57.73,56.71,56.76,3036000,15.8207817396976,16.017778495839,15.7347690715232,15.748642082519,10942109.1099199,0.39,1.0
2008-01-09,57.12,57.38,56.56,57.15,3948400,15.8485277616894,15.9206674188679,15.6931500385355,15.8568515682869,14230508.4353122,0.0,1.0
2008-01-10,57.34,57.66,56.72,56.76,2537400,15.9095690100712,15.9983562804448,15.7375436737223,15.748642082519,9145094.74819198,0.0,1.0
2008-01-11,56.15,57.2,55.85,56.93,3251500,15.5793913483693,15.8707245792828,15.4961532823941,15.795810319905,11718797.0259897,0.0,1.0
2008-01-14,56.54,57.01,56.27,56.27,3673600,15.6876008341372,15.8180071374984,15.6126865747595,15.6126865747595,13240096.1878135,0.0,1.0
2008-01-15,55.15,56.54,55.09,55.95,3055400,15.3019311284518,15.6876008341372,15.2852835152568,15.5238993043858,11012029.0429675,0.0,1.0
2008-01-16,54.58,55.42,54.54,54.97,3346900,15.1437788030988,15.3768453878295,15.1326803943021,15.2519882888667,12062630.0988113,0.0,1.0
2008-01-17,54.37,55.03,54.27,54.75,2726400,15.0855121569161,15.2686359020617,15.0577661349244,15.1909470404848,9826273.47736686,0.0,1.0
2008-01-18,54.09,55.0,53.63,54.75,2942000,15.0078232953392,15.2603120954642,14.8801915941772,15.1909470404848,10603321.8054626,0.0,1.0
2008-01-22,52.86,54.21,51.0,51.0,4175900,14.6665472248407,15.0411185217293,14.1504712157941,14.1504712157941,15050445.7945041,0.0,1.0
2008-01-23,53.11,53.36,51.56,52.38,4423400,14.7359122798201,14.8052773347994,14.3058489389479,14.5333663192803,15942465.5588998,0.0,1.0
2008-01-24,53.3,53.59,52.86,53.25,2901800,14.7886297216044,14.8690931853805,14.6665472248407,14.7747567106085,10458436.1710032,0.0,1.0
2008-01-25,52.94,53.69,52.91,53.45,2544200,14.6887440424341,14.8968392073722,14.6804202358365,14.830248754592,9169602.76596121,0.0,1.0
2008-01-28,54.19,54.2,53.12,53.12,2549300,15.035569317331,15.0383439195302,14.7386868820192,14.7386868820192,9187983.77928816,0.0,1.0
2008-01-29,54.7,55.0,53.77,54.63,2821800,15.1770740294889,15.2603120954642,14.9190360249656,15.1576518140947,10170106.5501884,0.0,1.0
2008-01-30,53.91,54.93,53.75,54.57,2665000,14.9578804557541,15.24088988007,14.9134868205673,15.1410042008996,9604980.49339149,0.0,1.0
2008-01-31,54.52,54.88,53.21,53.22,3302200,15.1271311899038,15.2270168690741,14.7636583018118,14.766432904011,11901525.923181,0.0,1.0
2008-02-01,55.79,55.97,54.52,54.99,3273300,15.479505669199,15.5294485087842,15.1271311899038,15.257537493265,11797366.8476617,0.0,1.0
2008-02-04,55.56,55.94,55.4,55.91,2355300,15.415689818618,15.5211247021867,15.3712961834312,15.5128008955891,8488784.44881239,0.0,1.0
2008-02-05,54.46,55.03,54.46,54.7,2705700,15.1104835767087,15.2686359020617,15.1104835767087,15.1770740294889,9751668.18798103,0.0,1.0
2008-02-06,54.43,55.16,54.23,54.87,2942700,15.1021597701112,15.304705730651,15.0466677261277,15.2242422668749,10605844.6896447,0.0,1.0
2008-02-07,54.83,55.07,54.03,54.03,2077900,15.2131438580782,15.2797343108584,14.9911756821442,14.9911756821442,7489001.48863723,0.0,1.0
2008-02-08,53.84,54.96,53.69,54.52,2703700,14.9384582403599,15.2492136866675,14.8968392073722,15.1271311899038,9744459.94746061,0.0,1.0
2008-02-11,54.91,54.91,53.58,53.93,2633400,15.2353406756716,15.2353406756716,14.8663185831813,14.9634296601524,9491090.29316968,0.0,1.0
2008-02-12,55.12,55.65,54.83,55.04,2105100,15.2936073218543,15.4406612384106,15.2131438580782,15.2714105042609,7587033.55971424,0.0,1.0
2008-02-13,55.5,55.74,55.15,55.58,2001800,15.399042205423,15.4656326582032,15.3019311284518,15.4212390230164,7214727.93683717,0.0,1.0
2008-02-14,54.82,55.71,54.77,55.51,2580300,15.210369255879,15.4573088516056,15.1964962448832,15.4018168076221,9299711.50735391,0.0,1.0
2008-02-15,56.39,56.48,54.5,54.8,2766900,15.6459818011496,15.6709532209421,15.1215819855054,15.2048200514807,9972240.34790427,0.0,1.0
2008-02-19,56.45,57.14,56.12,57.05,2546800,15.6626294143446,15.8540769660877,15.5710675417718,15.8291055462951,9178973.47863771,0.0,1.0
2008-02-20,56.52,56.63,55.78,56.28,1928900,15.6820516297388,15.7125722539298,15.4767310669999,15.6154611769586,6951987.56986976,0.0,1.0
2008-02-21,56.17,56.96,55.98,56.6,1661200,15.5849405527677,15.8041341265025,15.5322231109834,15.7042484473322,5987164.57621838,0.0,1.0
2008-02-22,56.9,57.11,55.95,56.3,1913800,15.7874865133075,15.8457531594902,15.5238993043858,15.621010381357,6897565.35394096,0.0,1.0
2008-02-25,57.57,57.63,56.88,57.0,1827800,15.9733848606522,15.9900324738473,15.7819373089091,15.8152325352992,6587611.01156512,0.0,1.0
2008-02-26,57.82,57.98,57.26,57.5,1629100,16.0427499156316,16.0871435508184,15.8873721924778,15.953962645258,5871472.31586646,0.0,1.0
2008-02-27,57.34,57.93,57.18,57.58,1581900,15.9095690100712,16.0732705398226,15.8651753748844,15.9761594628514,5701357.83958575,0.0,1.0
2008-02-28,56.82,57.1,56.45,57.05,1661000,15.7652896957141,15.842978557291,15.6626294143446,15.8291055462951,5986443.75216634,0.0,1.0
2008-02-29,55.99,56.65,55.62,55.96,2337900,15.5349977131825,15.7181214583281,15.4323374318131,15.526673906585,8426072.7562852,0.0,1.0
2008-03-03,56.54,56.54,55.86,56.32,2290800,15.6876008341372,15.6876008341372,15.4989278845933,15.6265595857553,8256318.69203048,0.0,1.0
2008-03-04,55.91,56.44,55.62,56.13,2531200,15.5128008955891,15.6598548121454,15.4323374318131,15.573842143971,9122749.20257885,0.0,1.0
2008-03-05,56.0,56.21,55.57,55.89,2474500,15.5377723153817,15.5960389615644,15.4184644208172,15.5072516911908,8918395.58382638,0.0,1.0
2008-03-06,54.93,55.88,54.92,55.79,1636500,15.24088988007,15.5044770889916,15.2381152778708,15.479505669199,5898142.80579181,0.0,1.0
2008-03-07,54.73,55.18,54.4,54.4,2026900,15.1853978360865,15.3102549350493,15.0938359635137,15.0938359635137,7305191.3553678,0.0,1.0
2008-03-10,55.96,56.18,54.7736,54.92,2538800,15.526673906585,15.5877151549669,15.1974951016749,15.2381152778708,9150140.51655624,0.0,1.0
2008-03-11,57.14,57.32,56.15,57.32,3072300,15.8540769660877,15.9040198056729,15.5793913483693,15.9040198056729,11072938.6753646,0.0,1.0
2008-03-12,57.77,57.98,57.41,57.55,2053600,16.0288769046357,16.0871435508184,15.9289912254654,15.9678356562539,7401421.36631477,0.0,1.0
2008-03-13,57.64,57.84,57.02,57.22,2312900,15.9928070760465,16.04829912003,15.8207817396976,15.8762737836811,8335969.74978055,0.0,1.0
2008-03-14,57.2,58.5,56.72,57.65,2926000,15.8707245792828,16.2314228651755,15.7375436737223,15.9955816782456,10545655.8812996,0.0,1.0
2008-03-17,56.77,57.49,55.95,55.95,4061100,15.7514166847182,15.9511880430588,15.5238993043858,15.5238993043858,14636692.788635,0.0,1.0
2008-03-18,58.2,58.2,57.13,57.13,2803700,16.1481847992003,16.1481847992003,15.8513023638885,15.8513023638885,10104871.9734791,0.0,1.0
2008-03-19,58.92,60.0,58.64,59.28,4590500,16.3479561575409,16.6476131950518,16.270267295964,16.4478418367112,16544714.0543766,0.0,1.0
2008-03-20,60.12,60.43,58.77,59.21,4189400,16.6809084214419,16.7669210896164,16.3063371245533,16.428419621317,15099101.4180167,0.0,1.0
2008-03-24,59.63,60.36,59.16,60.36,2687700,16.5449529136824,16.7474988742221,16.4145466103211,16.7474988742221,9686794.02329767,0.0,1.0
2008-03-25,59.25,59.71,58.98,59.53,2427200,16.4395180301137,16.5671497312758,16.364603770736,16.5172068916906,8747920.69551965,0.0,1.0
2008-03-26,59.01,59.46,58.84,58.93,2010100,16.3729275773335,16.4977846762964,16.3257593399475,16.3507307597401,7244642.13499672,0.0,1.0
2008-03-27,59.7,60.16,58.839,59.04,3091500,16.5643751290766,16.6920068302386,16.3254818797276,16.381251383931,11142137.7843602,0.0,1.0
2008-03-28,60.06,60.37,59.91,60.02,2258300,16.6642608082469,16.7502734764213,16.6226417752593,16.6531623994502,8139184.7835745,0.0,1.0
2008-03-31,59.88,60.14,59.38,60.14,2345300,16.6143179686617,16.6864576258403,16.475587858703,16.6864576258403,8452743.24621056,0.0,1.0
2008-04-01,60.96,61.0,60.08,60.18,2295300,16.9139750061727,16.9250734149694,16.6698100126452,16.697556034637,8272537.23320131,0.0,1.0
2008-04-02,60.06,60.93,59.85,60.92,2488800,16.6642608082469,16.9056511995751,16.6059941620642,16.902876597376,8969934.50354701,0.0,1.0
2008-04-03,60.04,60.315,59.66,60.01,2450400,16.6587116038485,16.7350131643259,16.5532767202799,16.650387797251,8831536.28555595,0.0,1.0
2008-04-04,60.55,60.75,59.83,60.01,1783500,16.8002163160065,16.85570835999,16.6004449576659,16.650387797251,6427948.48403892,0.0,1.0
2008-04-07,60.91,61.04,60.38,60.88,2107300,16.9001019951768,16.9361718237661,16.7530480786205,16.8917781885793,7594962.62428665,0.0,1.0
2008-04-08,60.07,60.42,59.65,60.42,2037800,16.7780194984131,16.8757772281358,16.6607102227458,16.8757772281358,7295893.65488447,0.4,1.0
2008-04-09,60.27,60.5,59.95,60.1,1549600,16.8338810582546,16.8981218520724,16.7445025625081,16.7863987323893,5548001.18147464,0.0,1.0
2008-04-10,59.81,60.4,59.7,60.4,1872200,16.705399470619,16.8701910721517,16.6746756127062,16.8701910721517,6702999.36238824,0.0,1.0
2008-04-11,59.54,59.77,58.88,59.23,1968200,16.6299863648329,16.6942271586507,16.4456432173558,16.5434009470785,7046706.19861795,0.0,1.0
2008-04-14,59.81,59.91,59.35,59.35,1033900,16.705399470619,16.7333302505398,16.5769178829835,16.5769178829835,3701651.02060314,0.0,1.0
2008-04-15,60.15,60.39,59.79,60.07,1173900,16.8003641223497,16.8673979941596,16.6998133146349,16.7780194984131,4202890.15677146,0.0,1.0
2008-04-16,61.2,61.25,59.95,60.33,2557700,17.0936373115179,17.1076027014783,16.7445025625081,16.8506395262071,9157280.98984102,0.0,1.0
2008-04-17,61.16,61.32,60.84,60.91,1905500,17.0824649995496,17.1271542474228,16.9930865038031,17.0126380497476,6822222.6712054,0.0,1.0
2008-04-18,62.39,62.5,61.5,61.88,3852200,17.4260135925752,17.4567374504881,17.1774296512802,17.2835666149792,13791952.8596261,0.0,1.0
2008-04-21,62.14,62.32,61.93,62.17,2219700,17.3561866427732,17.4064620466307,17.2975320049396,17.3645658767495,7947146.50394892,0.0,1.0
2008-04-22,61.56,62.1,61.15,61.95,1525100,17.1941881192327,17.3450143308049,17.0796719215575,17.3031181609238,5460284.33264517,0.0,1.0
2008-04-23,62.5,62.5,61.68,61.68,2630800,17.4567374504881,17.4567374504881,17.2277050551377,17.2277050551377,9418999.42451174,0.0,1.0
2008-04-24,61.62,62.46,61.13,62.46,2371600,17.2109465871852,17.4455651385197,17.0740857655734,17.4455651385197,8490990.96669153,0.0,1.0
2008-04-25,60.9,61.9,60.65,61.57,2363700,17.0098449717556,17.2891527709634,16.9400180219536,17.1969811972248,8462706.75829345,0.0,1.0
2008-04-28,61.25,61.7,60.98,61.02,1660100,17.1076027014783,17.2332912111218,17.0321895956922,17.0433619076605,5943622.0710932,0.0,1.0
2008-04-29,61.27,61.71,61.07,61.25,1882700,17.1131888574625,17.2360842891139,17.0573272976209,17.1076027014783,6740592.29760083,0.0,1.0
2008-04-30,60.4,61.72,60.38,61.34,2942200,16.8701910721517,17.238877367106,16.8646049161675,17.132740403407,10533898.4745319,0.0,1.0
2008-05-01,61.3,61.54,60.47,60.47,2283100,17.1215680914387,17.1886019632486,16.8897426180962,16.8897426180962,8174136.22704227,0.0,1.0
2008-05-02,61.67,62.07,61.27,61.66,2465300,17.2249119771456,17.3366350968287,17.1131888574625,17.2221188991535,8826463.15996991,0.0,1.0
2008-05-05,61.84,62.0,61.28,61.28,1233200,17.2723943030109,17.3170835508841,17.1159819354545,17.1159819354545,4415200.73373419,0.0,1.0
2008-05-06,61.78,61.91,61.09,61.34,1827100,17.2556358350584,17.2919458489554,17.062913453605,17.132740403407,6541528.75495115,0.0,1.0
2008-05-07,60.9,61.78,60.9,61.69,1495300,17.0098449717556,17.2556358350584,17.0098449717556,17.2304981331297,5353592.00223218,0.0,1.0
2008-05-08,61.59,62.0,61.29,61.48,2442400,17.2025673532089,17.3170835508841,17.1187750134466,17.1718434952961,8744474.75841098,0.0,1.0
2008-05-09,60.82,61.39,60.54,61.22,2196300,16.9875003478189,17.1467057933674,16.9092941640407,17.0992234675021,7863367.96261793,0.0,1.0
2008-05-12,61.27,61.28,60.77,60.99,1700500,17.1131888574625,17.1159819354545,16.9735349578585,17.0349826736843,6088265.36467318,0.0,1.0
2008-05-13,61.62,61.74,61.03,61.46,2226200,17.2109465871852,17.2444635230901,17.0461549856526,17.1662573393119,7970418.32098528,0.0,1.0
2008-05-14,61.88,62.31,61.56,61.67,2258300,17.2835666149792,17.4036689686386,17.1941881192327,17.2249119771456,8085345.29434961,0.0,1.0
2008-05-15,62.08,62.49,61.45,61.75,1798400,17.3394281748208,17.453944372496,17.1634642613199,17.2472566010822,6438774.73203662,0.0,1.0
2008-05-16,62.18,62.5,61.87,62.3,2315000,17.3673589547416,17.4567374504881,17.2807735369871,17.4008758906465,8288347.14449775,0.0,1.0
2008-05-19,61.93,62.08,61.53,62.08,2065800,17.2975320049396,17.3394281748208,17.1858088852565,17.3394281748208,7396141.48211814,0.0,1.0
2008-05-20,61.93,62.25,61.25,61.52,1852200,17.2975320049396,17.3869105006861,17.1076027014783,17.1830158072644,6631393.77150703,0.0,1.0
2008-05-21,61.5,62.19,61.39,61.89,2203700,17.1774296512802,17.3701520327336,17.1467057933674,17.2863596929713,7889862.03124397,0.0,1.0
2008-05-22,61.75,62.18,61.4,61.52,2124100,17.2472566010822,17.3673589547416,17.1494988713595,17.1830158072644,7604871.77953681,0.0,1.0
2008-05-23,61.09,61.5,60.7101,61.18,1943200,17.062913453605,17.1774296512802,16.956804420686,17.0880511555337,6957199.21001646,0.0,1.0
2008-05-27,62.4,62.58,61.25,61.36,2612100,17.4288066705673,17.4790820744247,17.1076027014783,17.1383265593912,9352048.19703784,0.0,1.0
2008-05-28,62.57,62.72,62.04,62.7,3094700,17.4762889964326,17.5181851663138,17.3282558628525,17.5125990103296,11079891.105001,0.0,1.0
2008-05-29,63.13,63.5,62.34,62.38,2374000,17.632701363989,17.7360452496959,17.4120482026148,17.4232205145831,8499583.63759727,0.0,1.0
2008-05-30,63.2,63.55,62.66,63.03,3156200,17.6522529099335,17.7500106396563,17.5014266983613,17.6047705840682,11300078.2969606,0.0,1.0
2008-06-02,62.85,63.25,62.45,63.08,1523700,17.5544951802108,17.6662182998939,17.4427720605277,17.6187359740286,5455271.94128348,0.0,1.0
2008-06-03,63.04,63.3,62.81,62.96,3383900,17.6075636620603,17.6801836898543,17.5433228682425,17.5852190381236,12115307.949143,0.0,1.0
2008-06-04,63.71,63.91,62.8,62.8,3300400,17.7946998875295,17.8505614473711,17.5405297902504,17.5405297902504,11816354.607214,0.0,1.0
2008-06-05,63.43,63.89,62.96,63.5,2614100,17.7164937037513,17.8449752913869,17.5852190381236,17.7360452496959,9359208.75612598,0.0,1.0
2008-06-06,61.63,63.12,61.59,63.04,3300100,17.2137396651773,17.6299082859969,17.2025673532089,17.6075636620603,11815280.5233508,0.0,1.0
2008-06-09,62.42,62.72,61.65,61.65,2340600,17.4343928265514,17.5181851663138,17.2193258211614,17.2193258211614,8380002.30082571,0.0,1.0
2008-06-10,62.76,63.13,62.1,62.1,1522400,17.5293574782821,17.632701363989,17.3450143308049,17.3450143308049,5450617.5778762,0.0,1.0
2008-06-11,62.28,62.76,61.98,62.76,2349200,17.3952897346623,17.5293574782821,17.3114973949,17.5293574782821,8410792.70490463,0.0,1.0
2008-06-12,61.87,62.8,61.57,62.8,2014800,17.2807735369871,17.5405297902504,17.1969811972248,17.5405297902504,7213547.22537112,0.0,1.0
2008-06-13,62.71,62.73,61.63,62.36,2177900,17.5153920883217,17.5209782443059,17.2137396651773,17.417634358599,7797490.81900721,0.0,1.0
2008-06-16,61.52,62.53,61.05,62.43,2999100,17.1830158072644,17.4651166844643,17.0517411416367,17.4371859045435,10737616.3805889,0.0,1.0
2008-06-17,60.73,61.86,60.72,61.75,2492900,16.9623626458902,17.2779804589951,16.9595695678982,17.2472566010822,8925278.87538598,0.0,1.0
2008-06-18,62.64,63.37,61.13,61.13,4944500,17.4958405423771,17.6997352357988,17.0740857655734,17.0740857655734,17702692.2056023,0.0,1.0
2008-06-19,62.79,63.28,62.59,63.28,2938800,17.5377367122583,17.6745975338701,17.4818751524168,17.6745975338701,10521725.5240821,0.0,1.0
2008-06-20,63.02,63.12,61.91,62.95,5213600,17.6019775060761,17.6299082859969,17.2919458489554,17.5824259601316,18666145.4309087,0.0,1.0
2008-06-23,63.4,63.5,63.02,63.16,2765500,17.7081144697751,17.7360452496959,17.6019775060761,17.6410805979652,9901263.07909657,0.0,1.0
2008-06-24,62.4,63.46,62.21,63.46,4169600,17.4288066705673,17.7248729377276,17.3757381887178,17.7248729377276,14928333.5869105,0.0,1.0
2008-06-25,61.19,62.4,61.04,61.27,4076600,17.0908442335258,17.4288066705673,17.0489480636447,17.1131888574625,14595367.589313,0.0,1.0
2008-06-26,60.86,61.805,60.59,60.65,3376200,16.9986726597872,17.2626185300386,16.9232595540011,16.9400180219536,12087739.7966538,0.0,1.0
2008-06-27,59.87,61.16,59.83,61.15,3869500,16.7221579385715,17.0824649995496,16.7109856266032,17.0796719215575,13853891.6957383,0.0,1.0
2008-06-30,60.77,61.13,59.84,59.84,3197700,16.9735349578585,17.0740857655734,16.7137787045953,16.7137787045953,11448659.8980391,0.0,1.0
2008-07-01,60.94,60.97,60.18,60.3,2790800,17.0210172837239,17.0293965177001,16.8087433563259,16.8422602922309,9991844.15156127,0.0,1.0
2008-07-02,60.57,61.18,60.51,60.98,2892200,16.917673398017,17.0880511555337,16.9009149300645,17.0321895956922,10354884.4973289,0.0,1.0
2008-07-03,60.75,61.06,60.29,61.03,1475400,16.9679488018744,17.0545342196288,16.8394672142388,17.0461549856526,5282344.4393054,0.0,1.0
2008-07-07,61.29,61.5,60.79,60.97,3126200,17.1187750134466,17.1774296512802,16.9791211138427,17.0293965177001,11192669.9106389,0.0,1.0
2008-07-08,61.66,61.71,60.53,60.78,3139800,17.3422212528129,17.3562840335887,17.024402407278,17.0947163111574,11163510.439506,0.43,1.0
2008-07-09,62.67,62.95,61.73,61.83,3529800,17.6262894244856,17.7050409968305,17.3619091458991,17.3900347074508,12550149.4201441,0.0,1.0
2008-07-10,63.47,63.47,62.14,62.7,5237500,17.8512939168996,17.8512939168996,17.4772239482613,17.6347270929511,18621850.413056,0.0,1.0
2008-07-11,63.14,63.51,62.53,63.3,2764800,17.7584795637788,17.8625441415203,17.5869136383131,17.8034804622617,9830203.7273541,0.0,1.0
2008-07-14,63.24,63.67,62.94,63.3,2417900,17.7866051253306,17.9075450400032,17.7022284406753,17.8034804622617,8596806.13149936,0.0,1.0
2008-07-15,64.03,64.23,62.7,62.87,6314400,18.0087970615895,18.065048184693,17.6347270929511,17.6825405475891,22450751.7418998,0.0,1.0
2008-07-16,63.87,64.35,63.62,63.88,4067700,17.9637961631067,18.0987988585551,17.8934822592273,17.9666087192618,14462644.5680549,0.0,1.0
2008-07-17,64.06,64.41,63.14,64.11,3019200,18.017234730055,18.1156741954861,17.7584795637788,18.0312975108309,10734719.000878,0.0,1.0
2008-07-18,63.48,63.95,63.33,63.74,3107900,17.8541064730548,17.9862966123481,17.8119181307272,17.9272329330894,11050090.481859,0.0,1.0
2008-07-21,63.4,63.55,62.69,63.55,1869400,17.8316060238134,17.873794366141,17.6319145367959,17.873794366141,6646622.84719174,0.0,1.0
2008-07-22,64.91,64.91,63.05,63.05,4713600,18.2563020032449,18.2563020032449,17.7331665583823,17.7331665583823,16759132.0490655,0.0,1.0
2008-07-23,65.17,65.24,64.61,65.08,3845500,18.3294284632795,18.3491163563657,18.1719253185897,18.3041154578829,13672615.8975478,0.0,1.0
2008-07-24,64.5,65.48,64.44,64.91,3609900,18.1409872008827,18.4166177040899,18.1241118639517,18.2563020032449,12834943.7338598,0.0,1.0
2008-07-25,63.98,64.8,63.74,64.8,3215700,17.9947342808136,18.225363885538,17.9272329330894,18.225363885538,11433371.7180456,0.0,1.0
2008-07-28,63.92,64.54,63.66,64.17,2210300,17.9778589438825,18.1522374255034,17.904732483848,18.0481728477619,7858687.53565204,0.0,1.0
2008-07-29,64.52,64.64,63.645,64.16,2309200,18.1466123131931,18.1803629870552,17.9005136496152,18.0453602916068,8210324.95920356,0.0,1.0
2008-07-30,64.77,65.06,64.09,64.74,2608400,18.2169262170725,18.2984903455726,18.0256723985205,18.2084885486069,9274125.94127254,0.0,1.0
2008-07-31,64.39,64.93,64.33,64.49,1652700,18.1100490831758,18.2619271155553,18.0931737462447,18.1381746447276,5876149.34179618,0.0,1.0
2008-08-01,64.35,64.9,64.054,64.9,1902900,18.0987988585551,18.2534894470898,18.0155471963619,18.2534894470898,6765731.58014398,0.0,1.0
2008-08-04,65.69,65.9,64.01,64.43,2816600,18.4756813833486,18.5347450626073,18.0031719492791,18.1212993077965,10014377.8278593,0.0,1.0
2008-08-05,66.19,66.3,65.55,65.97,3980500,18.6163091911074,18.6472473088143,18.4363055971762,18.5544329556935,14152606.3139225,0.0,1.0
2008-08-06,66.69,66.75,65.78,66.12,3259600,18.7569369988662,18.7738123357972,18.5009943887452,18.5966212980212,11589457.4904815,0.0,1.0
2008-08-07,65.71,66.28,65.53,66.28,3339600,18.481306495659,18.641622196504,18.4306804848658,18.641622196504,11873896.2557406,0.0,1.0
2008-08-08,67.08,67.13,65.55,65.83,2656900,18.866626688918,18.8806894696939,18.4363055971762,18.5150571695211,9446566.9427109,0.0,1.0
2008-08-11,67.45,67.46,66.59,66.93,3632000,18.9706912666595,18.9735038228147,18.7288114373144,18.8244383465904,12913519.9427626,0.0,1.0
2008-08-12,67.06,67.61,66.54,67.55,2820200,18.8610015766077,19.0156921651423,18.7147486565386,18.9988168282113,10027177.572296,0.0,1.0
2008-08-13,67.09,67.5,66.8,67.2,2083900,18.8694392450732,18.9847540474354,18.7878751165731,18.9003773627801,7409274.28654267,0.0,1.0
2008-08-14,67.19,67.75,66.27,66.84,1735200,18.897564806625,19.0550679513148,18.6388096403488,18.7991253411938,6169476.81846961,0.0,1.0
2008-08-15,67.7,67.95,67.15,67.31,1875800,19.0410051705389,19.1113190744183,18.8863145820043,18.9313154804871,6669377.94841247,0.0,1.0
2008-08-18,66.36,67.82,66.09,67.7,2623700,18.6641226457454,19.074755844401,18.5881836295557,19.0410051705389,9328524.85512836,0.0,1.0
2008-08-19,65.84,66.53,65.34,66.2,2135800,18.5178697256763,18.7119361003834,18.3772419179175,18.6191217472626,7593803.93550448,0.0,1.0
2008-08-20,66.83,66.99,65.6,65.6,3447400,18.7963127850386,18.8413136835215,18.450368377952,18.450368377952,12257177.4919273,0.0,1.0
2008-08-21,67.07,67.35,66.01,66.38,2574500,18.8638141327629,18.9425657051078,18.5656831803142,18.6697477580557,9153595.014494,0.0,1.0
2008-08-22,67.45,67.78,66.86,67.35,1633100,18.9706912666595,19.0635056197803,18.8047504535042,18.9425657051078,5806461.84430772,0.0,1.0
2008-08-25,67.02,67.69,66.64,67.52,1487100,18.849751351987,19.0381926143837,18.7428742180903,18.9903791597458,5287361.09770987,0.0,1.0
2008-08-26,66.8,67.33,66.51,67.11,1908500,18.7878751165731,18.9369405927974,18.706310988073,18.8750643573836,6785642.29371212,0.0,1.0
2008-08-27,67.28,67.5,66.92,67.14,1757800,18.9228778120216,18.9847540474354,18.8216257904352,18.8835020258491,6249830.76965529,0.0,1.0
2008-08-28,67.46,67.6,67.2,67.47,1608100,18.9735038228147,19.0128796089872,18.9003773627801,18.9763163789699,5717574.73016424,0.0,1.0
2008-08-29,66.18,67.44,66.11,67.44,2292200,18.6134966349522,18.9678787105044,18.593808741866,18.9678787105044,8149881.72158603,0.0,1.0
2008-09-02,67.42,67.6,66.255,66.3,2675300,18.962253598194,19.0128796089872,18.634590806116,18.6472473088143,9511987.85872048,0.0,1.0
2008-09-03,66.72,67.4,66.53,67.4,2657200,18.7653746673317,18.9566284858837,18.7119361003834,18.9566284858837,9447633.58808061,0.0,1.0
2008-09-04,66.93,67.95,66.23,66.75,4226100,18.8244383465904,19.1113190744183,18.6275594157281,18.7738123357972,15025833.3232679,0.0,1.0
2008-09-05,67.84,68.0,66.7,66.7,2942800,19.0803809567114,19.1253818551942,18.7597495550214,18.7597495550214,10463079.9800555,0.0,1.0
2008-09-08,68.45,68.57,67.44,68.4,3734000,19.2519468821771,19.2856975560392,18.9678787105044,19.2378841014012,13276179.3684679,0.0,1.0
2008-09-09,67.68,68.824,67.6,68.6,3436800,19.0353800582286,19.3571364823807,19.0128796089872,19.2941352245047,12219489.3555304,0.0,1.0
2008-09-10,67.68,68.15,67.49,67.89,2706500,19.0353800582286,19.1675701975218,18.9819414912802,19.0944437374873,9622918.9771715,0.0,1.0
2008-09-11,68.82,68.89,67.32,67.51,2803700,19.3560114599186,19.3756993530048,18.9341280366422,18.9875666035906,9968512.0769613,0.0,1.0
2008-09-12,69.1,69.1,68.23,68.49,2654600,19.4347630322635,19.4347630322635,19.1900706467632,19.2631971067978,9438389.32820969,0.0,1.0
2008-09-15,68.15,69.52,67.22,68.34,3355500,19.1675701975218,19.5528903907809,18.9060024750905,19.2210087644702,11930428.4603359,0.0,1.0
2008-09-16,68.55,68.84,67.68,68.02,4038000,19.2800724437289,19.3616365722289,19.0353800582286,19.1310069675045,14357046.6764524,0.0,1.0
2008-09-17,69.74,71.33,68.02,68.92,7104100,19.6147666261948,20.0619630548677,19.1310069675045,19.3841370214704,25258517.9034635,0.0,1.0
2008-09-18,69.66,71.65,67.92,70.79,5543700,19.5922661769533,20.1519648518333,19.1028814059528,19.9100850224882,19710539.7870851,0.0,1.0
2008-09-19,70.06,72.01,68.83,72.01,4907100,19.7047684231604,20.2532168734196,19.3588240160738,20.2532168734196,17447118.3125359,0.0,1.0
2008-09-22,68.17,70.05,68.16,69.66,4020400,19.1731953098322,19.7019558670052,19.170382753677,19.5922661769533,14294470.1480954,0.0,1.0
2008-09-23,68.05,69.45,67.7,68.65,3054900,19.1394446359701,19.5332024976947,19.0410051705389,19.3081980052806,10861649.7998748,0.0,1.0
2008-09-24,68.33,68.5,67.07,68.36,3861100,19.218196208315,19.266009662953,18.8638141327629,19.2266338767805,13728081.4567733,0.0,1.0
2008-09-25,68.85,69.68,68.3,68.3,2906400,19.3644491283841,19.5978912892637,19.2097585398495,19.2097585398495,10333660.3418627,0.0,1.0
2008-09-26,69.61,69.76,68.14,68.41,2444800,19.5782033961775,19.6203917385051,19.1647576413667,19.2406966575564,8692448.66631771,0.0,1.0
2008-09-29,68.11,69.78,67.77,69.49,3418100,19.1563199729011,19.6260168508155,19.0606930636252,19.5444527223154,12153001.7941511,0.0,1.0
2008-09-30,68.72,68.8,67.66,68.8,3382100,19.3278858983668,19.3503863476082,19.0297549459182,19.3503863476082,12025004.3497845,0.0,1.0
2008-10-01,70.16,70.55,68.33,68.33,3843100,19.7328939847121,19.842583674764,19.218196208315,19.218196208315,13664082.73459,0.0,1.0
2008-10-02,69.5,70.59,69.5,69.88,4943800,19.5472652784705,19.8538338993847,19.5472652784705,19.6541424123672,17577604.5960985,0.0,1.0
2008-10-03,70.15,71.0,69.57,70.05,5615400,19.730081428557,19.9691487017469,19.5669531715568,19.7019558670052,19965468.0304485,0.0,1.0
2008-10-06,68.48,69.64,67.76,69.3,5445000,19.2603845506426,19.586641064643,19.05788050747,19.491014155367,19359613.4604467,0.0,1.0
2008-10-07,67.0,69.39,67.0,68.96,5286200,18.8441262396766,19.5163271607636,18.8441262396766,19.3953872460911,18795002.5114074,0.0,1.0
2008-10-08,65.26,66.75,63.76,65.68,8669000,18.4756813833486,18.8975135203574,18.0510181581721,18.5945870863981,30620734.8060179,0.43,1.0
2008-10-09,60.22,65.62,59.44,65.51,6067800,17.0488129467554,18.577600557391,16.8279880696635,18.5464585875447,21432748.2588482,0.0,1.0
2008-10-10,58.11,60.01,56.0,58.55,8040600,16.4514533433403,16.9893600952306,15.8540937399253,16.5760212227254,28401093.5841813,0.0,1.0
2008-10-13,63.59,63.63,59.25,60.44,5635700,18.0028896593187,18.0142140119901,16.7741973944745,17.1110968864479,19906480.0030309,0.0,1.0
2008-10-14,64.42,66.0,64.03,65.22,7314500,18.2378699772498,18.6851819077691,18.1274575387038,18.4643570306773,25836355.3741628,0.0,1.0
2008-10-15,63.72,66.24,63.59,64.53,8244700,18.0396938055007,18.7531280237973,18.0028896593187,18.269011947096,29122017.7938834,0.0,1.0
2008-10-16,64.86,65.5,61.9,64.55,9984700,18.3624378566349,18.5436274993769,17.5244357589531,18.2746741234317,35268064.4616041,0.0,1.0
2008-10-17,64.73,66.53,63.55,64.19,5268000,18.3256337104529,18.8352295806648,17.9915653066473,18.1727549493893,18607686.1181338,0.0,1.0
2008-10-20,65.46,65.7,63.77,65.63,5595400,18.5323031467055,18.6002492627338,18.0538492463399,18.5804316455588,19764131.9106693,0.0,1.0
2008-10-21,66.23,67.35,65.2,65.32,4198400,18.7502969356295,19.067378810428,18.4586948543416,18.4926679123557,14829633.5228498,0.0,1.0
2008-10-22,64.45,66.04,63.33,65.08,6264600,18.2463632417533,18.6965062604404,17.9292813669548,18.4247217963274,22127887.3302318,0.0,1.0
2008-10-23,66.16,66.71,63.7,64.67,6710500,18.7304793184546,18.886189167686,18.034031629165,18.3086471814458,23702900.0941034,0.0,1.0
2008-10-24,64.24,65.11,62.72,63.46,6128000,18.1869103902286,18.433215060831,17.7565849887163,17.9660855131367,21645387.3447084,0.0,1.0
2008-10-27,63.71,65.2,63.16,63.61,3757100,18.0368627173328,18.4586948543416,17.8811528681014,18.0085518356544,13270868.9283297,0.0,1.0
2008-10-28,67.58,67.58,62.6,64.75,5286700,19.1324938382884,19.1324938382884,17.7226119307022,18.3312958867886,18673738.4587582,0.0,1.0
2008-10-29,66.81,69.0,66.7,67.61,4992600,18.9145000493644,19.5345083581222,18.8833580795181,19.1409871027919,17634915.2834843,0.0,1.0
2008-10-30,67.58,68.68,66.43,68.14,4246300,19.1324938382884,19.4439135367512,18.8069186989864,19.2910347756876,14998826.4167486,0.0,1.0
2008-10-31,67.74,68.49,67.0,67.0,3825500,19.1777912489739,19.3901228615622,18.9682907245535,18.9682907245535,13512472.1421642,0.0,1.0
2008-11-03,67.9,68.35,67.25,67.74,2370200,19.2230886596594,19.3504876272124,19.0390679287495,19.1777912489739,8372045.86886879,0.0,1.0
2008-11-04,67.66,69.0,67.13,68.35,3738300,19.1551425436311,19.5345083581222,19.0050948707354,19.3504876272124,13204463.3666325,0.0,1.0
2008-11-05,65.76,67.97,65.5,67.59,3749800,18.6172357917408,19.2429062768343,18.5436274993769,19.1353249264562,13245083.7900111,0.0,1.0
2008-11-06,63.94,66.43,63.65,65.34,4118600,18.1019777451932,18.8069186989864,18.0198761883258,18.4983300886914,14547763.1067096,0.0,1.0
2008-11-07,65.94,65.94,63.8,64.38,3052000,18.668195378762,18.668195378762,18.0623425108434,18.2265456245784,10780307.1436113,0.0,1.0
2008-11-10,65.73,67.7,64.88,66.86,2835600,18.6087425272373,19.1664668963025,18.3681000329706,18.9286554902036,10015936.7419477,0.0,1.0
2008-11-11,65.67,66.34,64.825,65.34,3696300,18.5917559982302,18.7814389054758,18.3525290480474,18.4983300886914,13056110.5160323,0.0,1.0
2008-11-12,63.79,65.67,63.52,65.67,3988400,18.0595114226756,18.5917559982302,17.9830720421438,18.5917559982302,14087869.2698491,0.0,1.0
2008-11-13,66.78,66.9,63.17,64.18,5034000,18.9060067848609,18.939979842875,17.8839839562693,18.1699238612215,17781148.8076472,0.0,1.0
2008-11-14,66.23,68.82,65.75,65.8,4737900,18.7502969356295,19.483548771101,18.614404703573,18.6285601444122,16735261.2109161,0.0,1.0
2008-11-17,65.52,67.38,65.0,65.34,4127700,18.5492896757126,19.0758720749315,18.4020730909847,18.4983300886914,14579906.2243396,0.0,1.0
2008-11-18,65.33,66.0,63.75,65.53,4738000,18.4954990005235,18.6851819077691,18.0481870700042,18.5521207638804,16735614.431989,0.0,1.0
2008-11-19,62.31,66.0,62.27,64.98,5874400,17.6405103738347,18.6851819077691,17.6291860211633,18.396410914649,20749618.7039418,0.0,1.0
2008-11-20,61.51,64.41,61.3,62.01,5499300,17.4140233204072,18.2350388890819,17.3545704688825,17.5555777287994,19424686.4596533,0.0,1.0
2008-11-21,64.7,65.01,60.38,62.76,6371200,18.3171404459494,18.4049041791525,17.0941103574409,17.7679093413877,22504420.9938979,0.0,1.0
2008-11-24,64.5,66.15,63.53,66.15,4932200,18.2605186825925,18.7276482302867,17.9859031303117,18.7276482302867,17421569.7554783,0.0,1.0
2008-11-25,62.89,65.62,61.94,65.62,5902300,17.8047134875696,18.577600557391,17.5357601116245,18.577600557391,20848167.3832691,0.0,1.0
2008-11-26,62.91,62.94,61.33,62.11,3424000,17.8103756639053,17.8188689284089,17.363063733386,17.5838886104778,12094289.5346413,0.0,1.0
2008-11-28,63.17,63.28,62.07,62.76,1258900,17.8839839562693,17.9151259261156,17.5725642578065,17.7679093413877,4446700.08620324,0.0,1.0
2008-12-01,61.11,63.1,61.03,61.92,3615400,17.3007797936935,17.8641663390944,17.2781310883507,17.5300979352888,12770354.6680905,0.0,1.0
2008-12-02,62.29,62.66,60.85,62.66,3795400,17.634848197499,17.7395984597092,17.2271715013295,17.7395984597092,13406152.5992341,0.0,1.0
2008-12-03,62.76,62.84,61.2,61.34,3077900,17.7679093413877,17.7905580467304,17.326259587204,17.3658948215539,10871791.4014814,0.0,1.0
2008-12-04,61.7,63.47,61.2,62.35,4466800,17.4678139955962,17.9689166013046,17.326259587204,17.6518347265061,15777678.8823995,0.0,1.0
2008-12-05,63.87,64.0,61.02,61.75,3468400,18.0821601280183,18.1189642742003,17.2753000001829,17.4819694364355,12251119.69099,0.0,1.0
2008-12-08,64.78,65.31,63.82,64.97,4319200,18.3397891512921,18.4898368241878,18.0680046871791,18.3935798264812,15256324.5788618,0.0,1.0
2008-12-09,61.03,64.98,60.88,64.6,6742400,17.2781310883507,18.396410914649,17.235664765833,18.2888295642709,23815577.616345,0.0,1.0
2008-12-10,60.96,61.44,60.01,61.43,4561500,17.2583134711758,17.3942057032323,16.9893600952306,17.3913746150645,16112179.2383955,0.0,1.0
2008-12-11,60.5,61.62,60.35,60.99,3004600,17.128083415455,17.4451652902535,17.0856170929373,17.2668067356793,10612880.3550769,0.0,1.0
2008-12-12,61.14,61.19,59.52,60.0,3122100,17.309273058197,17.3234284990362,16.8506367750063,16.9865290070628,11027915.1156844,0.0,1.0
2008-12-15,60.1,61.33,59.58,61.33,3441600,17.0148398887412,17.363063733386,16.8676233040133,17.363063733386,12156456.4434642,0.0,1.0
2008-12-16,61.25,61.81,59.83,60.15,3592500,17.3404150280433,17.4989559654425,16.9384005082094,17.0289953295804,12689467.0424062,0.0,1.0
2008-12-17,61.35,62.19,60.13,61.7,4806100,17.3687259097217,17.6065373158206,17.0233331532448,17.4678139955962,16976157.982605,0.0,1.0
2008-12-18,60.15,62.35,59.75,62.0,4359300,17.0289953295804,17.6518347265061,16.9157518028667,17.5527466406316,15397966.2290776,0.0,1.0
2008-12-19,59.0,60.95,58.77,60.45,4806800,16.7034201902784,17.255482383008,16.638305162418,17.1139279746158,16978630.530115,0.0,1.0
2008-12-22,58.37,59.0,57.49,59.0,4555000,16.5250616357043,16.7034201902784,16.275925876934,16.7034201902784,16089219.8686597,0.0,1.0
2008-12-23,58.03,59.25,57.88,58.61,2525400,16.4288046379976,16.7741973944745,16.3863383154799,16.5930077517325,8920244.97394364,0.0,1.0
2008-12-24,58.45,58.62,58.01,58.43,830400,16.547710341047,16.5958388399003,16.4231424616619,16.5420481647113,2933147.7890088,0.0,1.0
2008-12-26,58.71,58.98,58.38,58.81,819400,16.6213186334109,16.6977580139427,16.5278927238721,16.6496295150894,2894293.47099448,0.0,1.0
2008-12-29,58.7,58.98,58.09,58.61,2262100,16.6184875452431,16.6977580139427,16.4457911670046,16.5930077517325,7990213.88910982,0.0,1.0
2008-12-30,59.71,59.73,58.54,58.54,2043600,16.9044274501953,16.910089626531,16.5731901345576,16.5731901345576,7218425.84491616,0.0,1.0
2008-12-31,60.75,60.98,59.61,59.7,2987700,17.1988606196511,17.2639756475115,16.8761165685169,16.9015963620275,10553185.9937639,0.0,1.0
2009-01-02,60.36,60.94,59.95,60.93,2604400,17.0884481811052,17.2526512948401,16.9723735662236,17.2498202066723,9199289.62150108,0.0,1.0
2009-01-05,60.8,61.0,60.15,60.51,2689800,17.2130160604903,17.2696378238472,17.0289953295804,17.1309145036228,9500940.41772141,0.0,1.0
2009-01-06,59.52,61.7,58.95,61.19,4800000,16.8506367750063,17.4678139955962,16.6892647494392,17.3234284990362,16954611.4971607,0.0,1.0
2009-01-07,58.84,59.72,58.54,59.47,3091600,16.6581227795929,16.9072585383632,16.5731901345576,16.8364813341671,10920182.6884629,0.0,1.0
2009-01-08,58.51,58.98,57.96,58.49,3788700,16.6864336612713,16.8204726942708,16.5295794737188,16.6807298726331,13284854.1216153,0.43,1.0
2009-01-09,58.13,58.97,57.95,58.49,2413300,16.5780616771441,16.8176207999517,16.5267275793997,16.6807298726331,8462094.76910131,0.0,1.0
2009-01-12,59.87,60.36,58.05,58.22,4275500,17.074291288674,17.2140341103117,16.555246522591,16.6037287260164,14991789.7423829,0.0,1.0
2009-01-13,59.43,59.97,59.06,59.8,2922500,16.948807938632,17.1028102318654,16.8432878488239,17.05432802844,10247574.6748015,0.0,1.0
2009-01-14,58.75,58.88,58.29,58.72,2734300,16.7548791249306,16.7919537510794,16.6236919862503,16.7463234419732,9587662.42371596,0.0,1.0
2009-01-15,59.05,59.11,57.9,58.51,3372300,16.8404359545048,16.8575473204196,16.512468107804,16.6864336612713,11824771.9677786,0.0,1.0
2009-01-16,60.58,60.805,59.4,59.9,4695700,17.2767757853327,17.3409434075133,16.9402522556746,17.0828469716314,16465196.3731277,0.0,1.0
2009-01-20,59.79,61.45,59.73,60.79,4485300,17.0514761341209,17.5248905910977,17.0343647682061,17.3366655660346,15727441.1253678,0.0,1.0
2009-01-21,59.67,60.46,58.77,60.46,3826600,17.0172534022913,17.2425530535031,16.7605829135689,17.2425530535031,13417748.2465682,0.0,1.0
2009-01-22,59.9,60.0,58.47,58.95,4304800,17.0828469716314,17.1113659148228,16.6750260839948,16.8119170113134,15094528.4722278,0.0,1.0
2009-01-23,59.32,59.58,58.57,59.03,3387500,16.9174371011215,16.991586353419,16.7035450271862,16.8347321658665,11878069.8754115,0.0,1.0
2009-01-26,59.41,60.5,59.05,59.65,4250800,16.9431041499937,17.2539606307796,16.8404359545048,17.011549613653,14905180.6424795,0.0,1.0
2009-01-27,60.43,60.69,59.34,59.54,3012900,17.2339973705457,17.3081466228432,16.9231408897597,16.9801787761425,10564556.9675653,0.0,1.0
2009-01-28,60.31,60.86,59.79,60.67,3163300,17.199774638716,17.3566288262686,17.0514761341209,17.302442834205,11091925.7378271,0.0,1.0
2009-01-29,60.1,61.29,59.9,60.06,2721400,17.1398848580142,17.4792602819915,17.0828469716314,17.1284772807376,9542429.33105383,0.0,1.0
2009-01-30,59.15,60.0,58.78,59.91,3217900,16.8689548976961,17.1113659148228,16.763434807888,17.0856988659505,11283377.4323503,0.0,1.0
2009-02-02,59.29,59.6,58.45,58.51,2120400,16.908881418164,16.9972901420573,16.6693222953565,16.6864336612713,7435058.1147816,0.0,1.0
2009-02-03,60.5,60.78,59.11,59.35,1946700,17.2539606307796,17.3338136717155,16.8575473204196,16.9259927840789,6825989.2624247,0.0,1.0
2009-02-04,59.07,60.29,58.87,60.14,2730600,16.846139743143,17.1940708500778,16.7891018567603,17.1512924352907,9574688.5909369,0.0,1.0
2009-02-05,59.11,59.46,58.38,58.82,3177300,16.8575473204196,16.9573636215894,16.6493590351226,16.7748423851646,11141015.91591,0.0,1.0
2009-02-06,58.84,59.58,58.53,59.19,2661000,16.7805461738029,16.991586353419,16.6921374499096,16.8803624749727,9330640.27703912,0.0,1.0
2009-02-09,58.8,59.21,58.25,59.21,2415600,16.7691385965263,16.8860662636109,16.6122844089738,16.8860662636109,8470159.58407206,0.0,1.0
2009-02-10,57.39,58.8,57.16,58.53,3264000,16.367021497528,16.7691385965263,16.3014279281878,16.6921374499096,11445024.3758947,0.0,1.0
2009-02-11,57.32,58.03,57.16,57.78,2545600,16.347058237294,16.5495427339528,16.3014279281878,16.4782453759743,8925996.95198454,0.0,1.0
2009-02-12,57.81,57.81,56.43,57.18,3173700,16.4868010589317,16.4868010589317,16.0932396428908,16.3071317168261,11128392.7272601,0.0,1.0
2009-02-13,56.84,57.95,56.76,57.72,3477100,16.2101673099754,16.5267275793997,16.1873521554223,16.4611340100595,12192247.015142,0.0,1.0
2009-02-17,56.35,57.02,55.19,55.7,4005400,16.0704244883377,16.2615014077199,15.7396047473178,15.8850513575938,14044699.9495124,0.0,1.0
2009-02-18,55.48,56.85,55.21,56.58,3213600,15.8223096825728,16.2130192042946,15.7453085359561,16.1360180576779,11268299.7347963,0.0,1.0
2009-02-19,55.72,56.66,55.48,55.61,3547000,15.8907551462321,16.158833212231,15.8223096825728,15.8593843087216,12437347.2614272,0.0,1.0
2009-02-20,55.04,55.61,54.73,55.04,3993000,15.6968263325308,15.8593843087216,15.6084176086375,15.6968263325308,14001220.0774961,0.0,1.0
2009-02-23,54.52,55.99,54.48,55.05,3482600,15.5485278279356,15.9677562928488,15.5371202506591,15.6996782268499,12211532.442246,0.0,1.0
2009-02-24,55.5,55.64,54.77,54.98,3443400,15.8280134712111,15.867939991679,15.6198251859141,15.6797149666159,12074079.9436139,0.0,1.0
2009-02-25,54.8,55.5,54.65,55.35,2702100,15.6283808688715,15.8280134712111,15.5856024540844,15.785235056424,9474755.01412529,0.0,1.0
2009-02-26,52.85,55.22,52.79,55.19,4518000,15.0722614766397,15.7481604302752,15.0551501107249,15.7396047473178,15842101.7556042,0.0,1.0
2009-02-27,52.48,53.29,52.1,52.35,3938400,14.9667413868317,15.1977448266818,14.8583694027044,14.9296667606829,13809768.3829729,0.0,1.0
2009-03-02,52.32,52.73,51.48,51.65,4419100,14.9211110777255,15.0380387448101,14.6815519549179,14.7300341583433,15495314.7118615,0.0,1.0
2009-03-03,52.15,52.92,51.8,52.83,3769500,14.8726288743001,15.0922247368737,14.7728125731303,15.0665576880015,13217530.4488159,0.0,1.0
2009-03-04,51.36,52.73,51.08,52.73,5160400,14.6473292230883,15.0380387448101,14.5674761821525,15.0380387448101,18094639.6413501,0.0,1.0
2009-03-05,49.99,51.17,49.56,51.0,4659400,14.2566197013665,14.5931432310247,14.1339882456436,14.5446610275994,16337912.5542413,0.0,1.0
2009-03-06,50.96,50.98,49.84,50.3,3861800,14.5332534503228,14.5389572389611,14.2138412865795,14.3450284252598,13541174.9800337,0.0,1.0
2009-03-09,49.69,50.6,49.54,50.19,3465200,14.1710628717924,14.4305852548339,14.1282844570053,14.3136575877493,12150520.3637715,0.0,1.0
2009-03-10,50.19,50.54,49.85,50.37,3332300,14.3136575877493,14.4134738889191,14.2166931808986,14.3649916854937,11684514.3161133,0.0,1.0
2009-03-11,49.43,50.71,49.17,50.48,4698400,14.0969136194948,14.4619560923444,14.0227643671973,14.3963625230042,16474663.7646151,0.0,1.0
2009-03-12,52.0,52.12,49.24,49.44,4976200,14.8298504595131,14.8640731913427,14.0427276274312,14.099765513814,17448753.1554311,0.0,1.0
2009-03-13,52.6,53.0,51.91,52.41,3680200,15.0009641186613,15.1150398914268,14.8041834106408,14.9467781265977,12904405.2414729,0.0,1.0
2009-03-16,53.4,54.34,52.64,53.4,3370100,15.2291156641923,15.4971937301912,15.0123716959379,15.2291156641923,11817057.7969371,0.0,1.0
2009-03-17,53.66,53.75,52.93,53.68,3304900,15.3032649164898,15.3289319653621,15.0950766311928,15.3089687051281,11588437.8247226,0.0,1.0
2009-03-18,47.63,50.07,47.08,50.06,18579800,13.5835726420502,14.2794348559196,13.4267184544976,14.2765829616005,65148977.9103085,0.0,1.0
2009-03-19,47.29,48.35,46.37,48.16,11054200,13.4866082351995,13.788909033028,13.2242339578389,13.7347230409644,38760903.3259849,0.0,1.0
2009-03-20,47.22,47.89,47.01,47.65,5720600,13.4666449749655,13.6577218943477,13.4067551942636,13.5892764306884,20058948.0529238,0.0,1.0
2009-03-23,49.7,49.76,47.76,48.14,6746400,14.1739147661115,14.1910261320264,13.6206472681989,13.7290192523261,23655855.5298824,0.0,1.0
2009-03-24,49.8,50.47,48.48,49.31,5015500,14.2024337093029,14.3935106286851,13.8259836591768,14.0626908876652,17586556.2981923,0.0,1.0
2009-03-25,49.53,50.12,48.6,50.07,4360600,14.1254325626862,14.2936943275153,13.8602063910065,14.2794348559196,15290187.896301,0.0,1.0
2009-03-26,49.2,49.95,48.02,49.95,5853300,14.0313200501547,14.24521212409,13.6947965204965,14.24521212409,20524252.8123236,0.0,1.0
2009-03-27,50.85,51.04,48.74,48.74,5591500,14.5018826128123,14.5560686048759,13.9001329114744,13.9001329114744,19606266.4821737,0.0,1.0
2009-03-30,50.26,50.81,49.75,50.05,3978200,14.3336208479832,14.4904750355358,14.1881742377072,14.2737310672813,13949324.74638,0.0,1.0
2009-03-31,49.88,50.5,49.513,50.47,4230600,14.225248863856,14.4020663116425,14.1205843423437,14.3935106286851,14834350.5283885,0.0,1.0
2009-04-01,50.8,51.06,48.75,49.48,4971400,14.4876231412166,14.5617723935142,13.9029848057935,14.1111730910905,17431922.2372313,0.0,1.0
2009-04-02,51.02,51.88,50.85,51.29,4427900,14.5503648162376,14.7956277276834,14.5018826128123,14.6273659628543,15526171.395228,0.0,1.0
2009-04-03,50.86,51.61,50.2,51.0,2684900,14.5047345071314,14.7186265810667,14.3165094820684,14.5446610275994,9414444.22390922,0.0,1.0
2009-04-06,50.81,51.25,50.42,50.8,2236500,14.4904750355358,14.6159583855778,14.3792511570894,14.4876231412166,7842155.94874031,0.0,1.0
2009-04-07,50.81,51.87,50.04,50.46,3806500,14.6131064912587,14.9179656308126,14.3916522106393,14.5124454546135,13235260.0807839,0.43,1.0
2009-04-08,50.81,51.54,50.4,50.88,3509300,14.6131064912587,14.8230566534043,14.4951892769029,14.6332386985877,12201891.0288966,0.0,1.0
2009-04-09,50.84,51.69,50.44,51.4,3534700,14.621734580114,14.8661970976808,14.5066933953766,14.7827922387462,12290207.226467,0.0,1.0
2009-04-13,50.37,51.25,50.37,50.64,3390900,14.4865611880476,14.7396517944697,14.4865611880476,14.5642139877453,11790212.3756548,0.0,1.0
2009-04-14,49.49,50.44,49.39,50.36,4695000,14.2334705816255,14.5066933953766,14.2047102854412,14.4836851584292,16324588.4879234,0.0,1.0
2009-04-15,49.88,50.27,49.22,49.22,2401500,14.3456357367444,14.4578008918633,14.1558177819278,14.1558177819278,8350053.08919021,0.0,1.0
2009-04-16,50.25,50.475,48.62,50.05,4289100,14.4520488326264,14.5167594990411,13.9832560048218,14.3945282402577,14913267.8346224,0.0,1.0
2009-04-17,49.89,50.5,49.46,50.27,3594800,14.3485117663628,14.5239495730872,14.2248424927702,14.4578008918633,12499175.8671751,0.0,1.0
2009-04-20,49.93,50.465,49.14,49.43,2997900,14.3600158848365,14.5138834694227,14.1328095449803,14.2162144039149,10423745.2242696,0.0,1.0
2009-04-21,50.65,50.91,49.65,49.65,3221300,14.5670900173637,14.641866787443,14.2794870555204,14.2794870555204,11200510.5210112,0.0,1.0
2009-04-22,49.49,50.28,49.4,50.28,2983000,14.2334705816255,14.4606769214817,14.2075863150596,14.4606769214817,10371937.6910491,0.0,1.0
2009-04-23,49.67,49.73,49.0,49.42,2522600,14.2852391147573,14.3024952924679,14.0925451303223,14.2133383742965,8771119.68469341,0.0,1.0
2009-04-24,48.73,49.95,48.51,49.87,3034700,14.0148923306246,14.3657679440734,13.951619679019,14.3427597071259,10551699.4002771,0.0,1.0
2009-04-27,49.16,50.0,48.68,48.68,3716400,14.1385616042172,14.3801480921656,14.0005121825324,14.0005121825324,12921980.9705045,0.0,1.0
2009-04-28,50.04,50.42,48.92,49.06,2811000,14.3916522106393,14.5009413361398,14.0695368933748,14.1098013080329,9773890.99883978,0.0,1.0
2009-04-29,50.78,51.24,49.92,50.41,3149800,14.6044784024034,14.7367757648513,14.3571398552181,14.4980653065213,10951903.901866,0.0,1.0
2009-04-30,50.69,51.41,50.27,51.01,3974100,14.5785941358375,14.7856682683646,14.4578008918633,14.6706270836273,13818007.9041227,0.0,1.0
2009-05-01,50.48,51.26,50.3,51.02,2635400,14.5181975138504,14.7425278240881,14.4664289807186,14.6735031132457,9163327.05028185,0.0,1.0
2009-05-04,52.45,52.45,50.72,51.0,5071700,15.0847753486817,15.0847753486817,14.5872222246928,14.6677510540089,17634380.2841749,0.0,1.0
2009-05-05,52.16,53.25,52.04,52.17,3098400,15.0013704897471,15.3148577181563,14.9668581343259,15.0042465193656,10773185.2973338,0.0,1.0
2009-05-06,51.86,53.07,51.54,52.76,4483700,14.9150896011941,15.2630891850245,14.8230566534043,15.1739322668531,15589895.0805756,0.0,1.0
2009-05-07,53.47,54.06,51.54,52.6,4967400,15.3781303697619,15.5478161172494,14.8230566534043,15.1279157929582,17271727.5516316,0.0,1.0
2009-05-08,53.4,54.0,52.48,54.0,4405800,15.3579981624328,15.5305599395388,15.093403437537,15.5305599395388,15319035.5612552,0.0,1.0
2009-05-11,52.91,53.7,52.57,52.99,2994000,15.2170727111296,15.4442790509858,15.1192877041029,15.2400809480771,10410184.8632253,0.0,1.0
2009-05-12,53.65,53.91,53.02,53.12,2465500,15.4298989028937,15.5046756729729,15.2487090369324,15.2774693331167,8572582.09094251,0.0,1.0
2009-05-13,53.46,53.87,53.11,53.33,3734800,15.3752543401434,15.4931715544992,15.2745933034983,15.3378659551038,12985958.0585083,0.0,1.0
2009-05-14,53.42,54.16,53.18,53.62,2704800,15.3637502216697,15.5765764134337,15.2947255108273,15.4212708140384,9404631.93655703,0.0,1.0
2009-05-15,52.61,53.43,52.11,53.43,3102200,15.1307918225766,15.3666262512881,14.986990341655,15.3666262512881,10786397.9568128,0.0,1.0
2009-05-18,52.68,52.83,52.18,52.725,2811400,15.1509240299056,15.1940644741821,15.007122548984,15.1638661631886,9775281.80510075,0.0,1.0
2009-05-19,52.15,52.96,52.03,52.92,3815500,14.9984944601287,15.2314528592218,14.9639821047075,15.219948740748,13266553.2216553,0.0,1.0
2009-05-20,52.42,52.95,52.19,52.3,2623300,15.0761472598264,15.2285768296033,15.0099985786024,15.0416349044052,9121255.16088806,0.0,1.0
2009-05-21,52.41,52.6,52.0,52.09,2230600,15.0732712302079,15.1279157929582,14.9553540158522,14.9812382824181,7755831.11419853,0.0,1.0
2009-05-22,52.65,53.1084,52.24,52.4,2008900,15.1422959410503,15.2741331387593,15.0243787266946,15.0703952005895,6984976.74406591,0.0,1.0
2009-05-26,52.61,53.09,51.91,52.61,3481200,15.1307918225766,15.2688412442614,14.9294697492863,15.1307918225766,12104186.8890648,0.0,1.0
2009-05-27,50.97,52.5,50.855,52.5,3931000,14.6591229651536,15.0991554967738,14.6260486245416,15.0991554967738,13668148.5295052,0.0,1.0
2009-05-28,51.21,51.47,50.7,51.35,2792900,14.728147675996,14.8029244460752,14.5814701654559,14.768412090654,9710957.01553168,0.0,1.0
2009-05-29,51.18,51.5,50.67,51.4,3593100,14.7195195871407,14.8115525349305,14.5728420766006,14.7827922387462,12493264.940566,0.0,1.0
2009-06-01,51.17,51.89,50.91,51.51,4654600,14.7166435575222,14.9237176900494,14.641866787443,14.814428564549,16184117.0555673,0.0,1.0
2009-06-02,52.6,53.01,51.01,51.11,5528800,15.1279157929582,15.2458330073139,14.6706270836273,14.6993873798116,19223724.1388777,0.0,1.0
2009-06-03,52.71,52.77,52.23,52.4,3280100,15.1595521187609,15.1768082964715,15.0215026970762,15.0703952005895,11404959.0413712,0.0,1.0
2009-06-04,51.97,52.95,51.91,52.66,3185000,14.9467259269969,15.2285768296033,14.9294697492863,15.1451719706688,11074294.8528298,0.0,1.0
2009-06-05,52.16,52.4298,51.37,52.22,3336500,15.0013704897471,15.0789657688524,14.7741641498909,15.0186266674577,11601062.7241654,0.0,1.0
2009-06-08,54.22,54.72,53.08,53.12,5623200,15.5938325911443,15.737634072066,15.265965214643,15.2774693331167,19551954.4164625,0.0,1.0
2009-06-09,54.41,54.74,54.02,54.15,3661200,15.6484771538946,15.7433861313029,15.5363119987757,15.5737003838153,12730049.7064931,0.0,1.0
2009-06-10,54.53,54.97,54.1,54.75,2802700,15.6829895093158,15.8095348125268,15.5593202357231,15.7462621609213,9745031.768925,0.0,1.0
2009-06-11,54.71,55.21,54.53,54.55,2642600,15.7347580424476,15.8785595233692,15.6829895093158,15.6887415685526,9188361.56297898,0.0,1.0
2009-06-12,54.92,55.11,54.21,54.63,1818400,15.7951546644347,15.8497992271849,15.5909565615259,15.7117498055001,6322605.26228751,0.0,1.0
2009-06-15,54.04,54.76,53.91,54.76,2577500,15.5420640580125,15.7491381905397,15.5046756729729,15.7491381905397,8962007.84400911,0.0,1.0
2009-06-16,53.62,54.13,53.58,54.07,2258200,15.4212708140384,15.5679483245784,15.4097666955646,15.5506921468678,7851796.74620417,0.0,1.0
2009-06-17,54.58,54.92,53.58,53.58,2415300,15.6973696574079,15.7951546644347,15.4097666955646,15.4097666955646,8398035.90519308,0.0,1.0
2009-06-18,55.47,55.79,54.4207,54.76,2329900,15.9533362934485,16.0453692412383,15.6515545055863,15.7491381905397,8101098.76847982,0.0,1.0
2009-06-19,54.72,55.64,54.48,55.62,3402900,15.737634072066,16.0022287969618,15.6686093612236,15.996476737725,11831936.5634834,0.0,1.0
2009-06-22,55.28,55.44,54.3,54.56,3580600,15.8986917306983,15.9447082045932,15.6168408280918,15.6916175981711,12449802.2449113,0.0,1.0
2009-06-23,54.95,55.62,54.74,55.43,2813100,15.80378275329,15.996476737725,15.7433861313029,15.9418321749748,9781192.73170975,0.0,1.0
2009-06-24,55.08,55.57,54.82,55.255,2730700,15.8411711383296,15.9820965896328,15.7663943682503,15.8915016566522,9494686.64195367,0.0,1.0
2009-06-25,55.95,56.0,54.55,55.02,2334300,16.0913857151333,16.1057658632254,15.6887415685526,15.823914960619,8116397.63735028,0.0,1.0
2009-06-26,55.28,55.9,55.03,55.72,3570600,15.8986917306983,16.0770055670411,15.8267909902374,16.0252370339093,12415032.0883875,0.0,1.0
2009-06-29,55.84,55.84,55.01,55.34,1675900,16.0597493893305,16.0597493893305,15.8210389310006,15.9159479084089,5827130.5318234,0.0,1.0
2009-06-30,56.02,56.32,55.28,55.95,3422600,16.1115179224623,16.1977988110153,15.8986917306983,16.0913857151333,11900433.7718353,0.0,1.0
2009-07-01,58.18,58.46,57.08,57.36,7186700,16.7327403200439,16.81326914936,16.4163770620162,16.4969058913323,24988268.3889582,0.0,1.0
2009-07-02,58.51,59.16,57.765,57.97,5746100,16.8276492974522,17.0145912226503,16.6133850908789,16.6723436980568,19979279.6401398,0.0,1.0
2009-07-06,60.4,60.64,58.19,58.27,6464700,17.371218895336,17.4402436061784,16.7356163496623,16.7586245866098,22477863.0879401,0.0,1.0
2009-07-07,59.89,60.55,59.75,60.21,5151000,17.2245413847959,17.4143593396125,17.1842769701379,17.3165743325858,17910107.6254087,0.0,1.0
2009-07-08,58.86,59.79,58.59,59.72,5944700,17.0634837261637,17.3330902478309,16.9852108650345,17.3127972838344,20506072.9459064,0.47,1.0
2009-07-09,58.68,59.15,58.35,59.11,2600000,17.0113018187442,17.1475545770061,16.9156349884752,17.1359585975796,8968625.7774752,0.0,1.0
2009-07-10,58.37,59.09,58.148,58.56,2757700,16.9214329781885,17.1301606078663,16.8570752923711,16.9765138804646,9512607.42559358,0.0,1.0
2009-07-13,59.09,59.4,58.43,58.58,3062300,17.1301606078663,17.220029448422,16.9388269473283,16.9823118701778,10563316.4301394,0.0,1.0
2009-07-14,59.21,59.44,58.55,59.26,2185500,17.164948546146,17.2316254278486,16.9736148856079,17.1794435204291,7538819.86025846,0.0,1.0
2009-07-15,59.73,59.75,59.05,59.55,2852700,17.3156962786911,17.3214942684043,17.1185646284398,17.2635143712716,9840307.21361671,0.0,1.0
2009-07-16,59.58,59.77,59.15,59.7,2215900,17.2722113558415,17.3272922581176,17.1475545770061,17.3069992941211,7643683.79242589,0.0,1.0
2009-07-17,58.81,59.75,58.53,59.48,2896600,17.0489887518805,17.3214942684043,16.9678168958947,17.2432214072751,9991739.01039794,0.0,1.0
2009-07-20,58.75,59.19,58.55,58.97,3033800,17.0315947827407,17.1591505564327,16.9736148856079,17.0953726695867,10465006.4937324,0.0,1.0
2009-07-21,58.52,59.3,58.04,59.1,3506500,16.964917901038,17.1910394998557,16.8257661479195,17.1330596027229,12095571.6495065,0.0,1.0
2009-07-22,58.75,58.99,58.41,58.73,1891400,17.0315947827407,17.1011706592999,16.933028957615,17.0257967930274,6524330.3059679,0.0,1.0
2009-07-23,59.16,59.77,58.6,58.87,2316400,17.1504535718628,17.3272922581176,16.9881098598911,17.0663827210203,7990355.67343981,0.0,1.0
2009-07-24,59.08,59.3,58.66,59.0,1572400,17.1272616130097,17.1910394998557,17.0055038290309,17.1040696541566,5423948.91250076,0.0,1.0
2009-07-27,58.96,59.14,58.33,59.14,1231100,17.09247367473,17.1446555821495,16.9098369987619,17.1446555821495,4246644.30563451,0.0,1.0
2009-07-28,59.08,59.18,58.5,58.82,1732200,17.1272616130097,17.156251561576,16.9591199113247,17.0518877467371,5975174.4506702,0.0,1.0
2009-07-29,59.08,59.3,58.45,58.94,1838200,17.1272616130097,17.1910394998557,16.9446249370416,17.0866756850168,6340818.42467496,0.0,1.0
2009-07-30,59.25,60.0,59.03,59.31,2409700,17.1765445255725,17.3939691398202,17.1127666387265,17.1939384947123,8312191.35999307,0.0,1.0
2009-07-31,58.91,59.6,58.84,59.34,1925900,17.0779787004468,17.2780093455548,17.0576857364504,17.2026354792822,6643337.07109213,0.0,1.0
2009-08-03,58.25,59.51,58.03,59.3,2723500,16.8866450399088,17.251918391845,16.8228671530628,17.1910394998557,9394635.50190528,0.0,1.0
2009-08-04,58.25,58.75,57.65,58.26,3233400,16.8866450399088,17.0315947827407,16.7127053485106,16.8895440347655,11153520.9957263,0.0,1.0
2009-08-05,58.0,58.5,57.81,58.14,1975200,16.8141701684929,16.9591199113247,16.7590892662168,16.8547560964858,6813396.01371885,0.0,1.0
2009-08-06,57.84,58.51,57.55,58.06,2018900,16.7677862507867,16.9620189061814,16.6837153999443,16.8315641376327,6964137.9162095,0.0,1.0
2009-08-07,57.53,58.29,57.31,58.19,2346800,16.677917410231,16.8982410193354,16.614139523385,16.869251070769,8095219.60560722,0.0,1.0
2009-08-10,58.14,58.39,57.23,57.66,2517400,16.8547560964858,16.9272309679017,16.5909475645319,16.7156043433673,8683699.43546773,0.0,1.0
2009-08-11,58.19,58.56,57.74,57.88,2001000,16.869251070769,16.9765138804646,16.7387963022204,16.7793822302133,6902392.37720303,0.0,1.0
2009-08-12,57.84,58.16,57.61,58.05,2203600,16.7677862507867,16.8605540861991,16.7011093690841,16.8286651427761,7601255.29355553,0.0,1.0
2009-08-13,57.42,57.81,57.09,57.78,1920100,16.646028466808,16.7590892662168,16.550361636539,16.7503922816469,6623330.13666543,0.0,1.0
2009-08-14,57.75,57.92,57.19,57.64,1884000,16.741695297077,16.7909782096398,16.5793515851053,16.709806353654,6498804.21721664,0.0,1.0
2009-08-17,57.51,57.9,57.255,57.35,1896900,16.6721194205177,16.7851802199265,16.5981950516735,16.6257355028115,6543302.39895874,0.0,1.0
2009-08-18,57.66,57.9,57.12,57.48,1529800,16.7156043433673,16.7851802199265,16.5590586211089,16.6634224359478,5277001.42860828,0.0,1.0
2009-08-19,58.24,58.52,57.3,57.3,2238500,16.8837460450522,16.964917901038,16.6112405285283,16.6112405285283,7721641.84726086,0.0,1.0
2009-08-20,58.58,58.67,57.59,58.37,1770200,16.9823118701778,17.0084028238876,16.6953113793708,16.9214329781885,6106254.36587947,0.0,1.0
2009-08-21,59.61,59.85,58.63,58.73,2554800,17.2809083404114,17.3504842169707,16.996806844461,17.0257967930274,8812709.66780525,0.0,1.0
2009-08-24,59.32,59.58,58.93,59.46,1576100,17.196837489569,17.2722113558415,17.0837766901601,17.2374234175619,5436711.95687639,0.0,1.0
2009-08-25,59.24,59.59,58.71,59.44,1580600,17.1736455307159,17.2751103506981,17.0199988033141,17.2316254278486,5452234.57841433,0.0,1.0
2009-08-26,59.62,60.01,59.11,59.17,2100700,17.2838073352681,17.3968681346769,17.1359585975796,17.1533525667194,7246304.68105465,0.0,1.0
2009-08-27,59.27,59.83,59.15,59.71,1690200,17.1823425152858,17.3446862272574,17.1475545770061,17.3098982889778,5830296.64964944,0.0,1.0
2009-08-28,58.97,59.59,58.86,59.47,1507300,17.0953726695867,17.2751103506981,17.0634837261637,17.2403224124185,5199388.32091859,0.0,1.0
2009-08-31,59.73,59.79,58.63,58.87,1896700,17.3156962786911,17.3330902478309,16.996806844461,17.0663827210203,6542612.50466814,0.0,1.0
2009-09-01,59.21,59.63,59.01,59.61,2390600,17.164948546146,17.2867063301247,17.1069686490132,17.2809083404114,8246306.45524313,0.0,1.0
2009-09-02,58.75,58.98,58.28,58.53,3038300,17.0315947827407,17.0982716644433,16.8953420244787,16.9678168958947,10480529.1152703,0.0,1.0
2009-09-03,58.61,58.98,57.98,58.98,1984800,16.9910088547477,17.0982716644433,16.8083721787796,17.0982716644433,6846510.93966647,0.0,1.0
2009-09-04,58.51,58.77,58.33,58.71,1758900,16.9620189061814,17.0373927724539,16.9098369987619,17.0199988033141,6067275.33846197,0.0,1.0
2009-09-08,60.51,60.51,58.62,59.35,3809400,17.5418178775087,17.5418178775087,16.9939078496044,17.2055344741389,13140416.5525823,0.0,1.0
2009-09-09,60.54,60.68,60.2,60.51,2396300,17.5505148620786,17.5911007900715,17.451949036953,17.5418178775087,8265968.44252456,0.0,1.0
2009-09-10,60.9,60.91,59.89,60.6,3809100,17.6548786769176,17.6577776717742,17.3620801963972,17.5679088312185,13139381.7111464,0.0,1.0
2009-09-11,60.58,61.11,60.27,60.85,2092400,17.5621108415052,17.7157575689069,17.4722420009494,17.6403837026344,7217674.0679958,0.0,1.0
2009-09-14,60.58,60.72,60.25,60.37,1264000,17.5621108415052,17.6026967694981,17.4664440112362,17.5012319495158,4360131.91643409,0.0,1.0
2009-09-15,60.3,60.5,59.54,60.48,2467700,17.4809389855193,17.5389188826521,17.260615376415,17.5331208929388,8512260.70425985,0.0,1.0
2009-09-16,60.23,60.23,58.89,59.47,3522300,17.4606460215229,17.4606460215229,17.0721807107336,17.2403224124185,12150073.2984619,0.0,1.0
2009-09-17,60.06,60.35,59.921,60.26,2392600,17.4113631089601,17.4954339598025,17.3710670804528,17.4693430060928,8253205.39814889,0.0,1.0
2009-09-18,60.31,60.4,59.8,60.14,3084800,17.483837980376,17.5099289340857,17.3359892426875,17.4345550678132,10640929.537829,0.0,1.0
2009-09-21,60.66,60.99,59.65,59.94,1930000,17.5853028003583,17.6809696306273,17.292504319838,17.3765751706804,6657479.90404889,0.0,1.0
2009-09-22,60.97,61.17,60.4,60.88,3529300,17.675171640914,17.7331515380467,17.5099289340857,17.6490806872043,12174219.598632,0.0,1.0
2009-09-23,63.8,64.62,62.87,63.0,7505300,18.4955871853422,18.7333047635864,18.225980663675,18.2636675968113,25889318.0952633,0.0,1.0
2009-09-24,63.45,64.14,63.2,63.82,3713000,18.3941223653599,18.5941530104678,18.321647493944,18.5013851750555,12807887.5045252,0.0,1.0
2009-09-25,63.29,63.48,62.89,63.22,2520500,18.3477384476537,18.4028193499298,18.2317786533883,18.3274454836573,8694392.79697164,0.0,1.0
2009-09-28,64.51,64.6,63.49,63.56,3492700,18.7014158201634,18.7275067738731,18.4057183447865,18.4260113087829,12047968.9434568,0.0,1.0
2009-09-29,63.57,64.58,63.36,64.56,2945600,18.4289103036396,18.7217087841599,18.3680314116502,18.7159107944466,10160763.1115888,0.0,1.0
2009-09-30,64.38,64.49,63.08,63.51,3796000,18.6637288870271,18.6956178304501,18.2868595556644,18.4115163344997,13094193.6351138,0.0,1.0
2009-10-01,63.49,64.36,63.43,64.36,2868300,18.4057183447865,18.6579308973139,18.3883243756466,18.6579308973139,9894118.96828156,0.0,1.0
2009-10-02,63.89,64.05,63.19,63.19,2376600,18.5216781390519,18.5680620567581,18.3187484990874,18.3187484990874,8198013.85490292,0.0,1.0
2009-10-05,63.96,64.27,63.19,64.27,1719800,18.5419711030484,18.6318399436041,18.3187484990874,18.6318399436041,5932401.00465455,0.0,1.0
2009-10-06,64.9,65.01,64.62,65.01,2992700,18.8144766195722,18.8463655629952,18.7333047635864,18.8463655629952,10323233.2170193,0.0,1.0
2009-10-07,64.65,64.71,64.24,64.63,1798600,18.8782545064182,18.8957749282339,18.7585316240109,18.872414365813,6159440.7449305,0.47,1.0
2009-10-08,64.69,64.81,64.13,64.69,1941900,18.8899347876287,18.9249756312601,18.7264108506822,18.8899347876287,6650182.35437591,0.0,1.0
2009-10-09,64.45,64.8,64.12,64.68,1553300,18.8198531003659,18.9220555609575,18.7234907803795,18.8870147173261,5319392.47698239,0.0,1.0
2009-10-12,64.69,65.13,64.27,64.44,1997800,18.8899347876287,19.0184178809439,18.7672918349188,18.8169330300633,6841616.10153571,0.0,1.0
2009-10-13,64.8,65.0,64.49,64.68,1545800,18.9220555609575,18.9804569670098,18.8315333815764,18.8870147173261,5293708.16385719,0.0,1.0
2009-10-14,64.82,65.05,64.59,64.97,1482000,18.9278957015627,18.9950573185229,18.8607340846025,18.971696756102,5075220.27353886,0.0,1.0
2009-10-15,65.29,65.4,64.51,64.72,2372100,19.0651390057857,19.0972597791145,18.8373735221816,18.8986949985366,8123434.55523719,0.0,1.0
2009-10-16,66.0,66.34,64.99,65.25,3356700,19.2724639972715,19.3717463875605,18.9775368967072,19.0534587245753,11495271.182313,0.0,1.0
2009-10-19,66.32,66.81,65.67,66.2,2040600,19.3659062469553,19.5089896917835,19.1761016772852,19.3308654033239,6988187.91510348,0.0,1.0
2009-10-20,66.34,66.76,65.91,66.48,2276600,19.3717463875605,19.4943893402704,19.246183364548,19.4126273717971,7796387.63477635,0.0,1.0
2009-10-21,65.43,66.92,65.32,66.33,2257300,19.1060199900224,19.5411104651123,19.0738992166936,19.3688263172579,7730293.33566749,0.0,1.0
2009-10-22,65.55,65.73,64.8,65.4,1676500,19.1410608336538,19.1936220991009,18.9220555609575,19.0972597791145,5741300.12725227,0.0,1.0
2009-10-23,64.95,65.8,64.8,65.69,1537600,18.9658566154968,19.2140625912192,18.9220555609575,19.1819418178904,5265626.64817363,0.0,1.0
2009-10-26,65.01,65.6246,64.67,65.08,1703800,18.9833770373125,19.1628445581113,18.8840946470235,19.0038175294308,5834791.02702798,0.0,1.0
2009-10-27,65.46,65.77,64.98,65.19,1741500,19.1147802009302,19.2053023803113,18.9746168264046,19.0359383027596,5963897.50767065,0.0,1.0
2009-10-28,64.89,65.6,64.82,65.22,2520800,18.948336193681,19.1556611851668,18.9278957015627,19.0446985136674,8632668.87013277,0.0,1.0
2009-10-29,66.7,66.76,65.0,65.01,2784000,19.4768689184547,19.4943893402704,18.9804569670098,18.9833770373125,9534017.03207298,0.0,1.0
2009-10-30,65.92,66.9,65.85,66.8,3860300,19.2491034348506,19.535270324507,19.2286629427323,19.5060696214809,13219887.1942929,0.0,1.0
2009-11-02,65.75,66.28,65.39,66.16,3182600,19.1994622397061,19.3542259657448,19.0943397088119,19.3191851221134,10899052.6603001,0.0,1.0
2009-11-03,65.03,65.7,64.62,65.57,2477200,18.9892171779177,19.184861888193,18.8694942955104,19.146900974259,8483357.39649826,0.0,1.0
2009-11-04,64.92,65.4,64.48,65.07,3008000,18.9570964045889,19.0972597791145,18.8286133112738,19.0008974591282,10301121.8507455,0.0,1.0
2009-11-05,66.25,66.45,64.96,64.99,2510800,19.3454657548369,19.4038671608893,18.9687766857994,18.9775368967072,8598423.11929917,0.0,1.0
2009-11-06,66.37,66.4,65.725,66.14,1611000,19.3805065984684,19.3892668093762,19.1921620639496,19.3133449815082,5516990.45929222,0.0,1.0
2009-11-09,66.72,66.81,66.07,66.61,1631300,19.4827090590599,19.5089896917835,19.2929044893898,19.4505882857312,5586509.33348444,0.0,1.0
2009-11-10,67.17,67.48,66.45,66.45,1919200,19.6141122226777,19.7046344020588,19.4038671608893,19.4038671608893,6572444.49998364,0.0,1.0
2009-11-11,66.95,67.5,66.87,67.43,1603500,19.5498706760201,19.7104745426641,19.5265101135992,19.6900340505457,5491306.14616704,0.0,1.0
2009-11-12,67.28,67.77,66.81,66.83,1944200,19.6462329960065,19.7893164408347,19.5089896917835,19.5148298323887,6658058.87706763,0.0,1.0
2009-11-13,67.6,67.7,67.21,67.42,1197900,19.7396752456902,19.7688759487164,19.6257925038882,19.6871139802431,4102298.49235641,0.0,1.0
2009-11-16,67.73,67.75,67.21,67.68,1760900,19.7776361596242,19.7834763002295,19.6257925038882,19.7630358081112,6030334.26428784,0.0,1.0
2009-11-17,67.57,67.75,67.37,67.73,1591100,19.7309150347824,19.7834763002295,19.67251362873,19.7776361596242,5448841.41513337,0.0,1.0
2009-11-18,67.49,67.65,67.0,67.41,1320600,19.7075544723614,19.7542755972033,19.5644710275332,19.6841939099405,4522493.85508463,0.0,1.0
2009-11-19,67.51,67.62,66.68,67.33,1702000,19.7133946129667,19.7455153862955,19.4710287778495,19.6608333475196,5828626.79187794,0.0,1.0
2009-11-20,67.94,68.0,67.3,67.3,2304000,19.8389576359792,19.8564780577949,19.6520731366117,19.6520731366117,7890220.9920604,0.0,1.0
2009-11-23,68.34,68.7,67.93,68.1,1655700,19.9557604480839,20.0608829789781,19.8360375656766,19.8856787608211,5670068.9655184,0.0,1.0
2009-11-24,69.02,69.101,68.0,68.2,2220300,20.1543252286618,20.177977798113,19.8564780577949,19.9148794638472,7603584.05758321,0.0,1.0
2009-11-25,68.72,68.94,68.33,68.85,1258200,20.0667231195833,20.1309646662409,19.9528403777813,20.1046840335173,4308800.36988299,0.0,1.0
2009-11-27,68.1,68.39,67.3,67.74,844100,19.8856787608211,19.970360799597,19.6520731366117,19.7805562299269,2890683.82786379,0.0,1.0
2009-11-30,68.0,68.23,67.67,68.22,1676100,19.8564780577949,19.9236396747551,19.7601157378085,19.9207196044525,5739930.29721894,0.0,1.0
2009-12-01,68.68,68.82,68.31,68.48,1834800,20.0550428383729,20.0959238226095,19.947000237176,19.9966414323205,6283410.36294808,0.0,1.0
2009-12-02,68.56,69.0,68.4,68.54,1650900,20.0200019947414,20.1484850880566,19.9732808698996,20.0141618541362,5653631.00511829,0.0,1.0
2009-12-03,68.19,68.76,67.96,68.56,1524000,19.9119593935446,20.0784034007938,19.8447977765844,20.0200019947414,5219052.42703996,0.0,1.0
2009-12-04,68.93,69.0,68.29,68.52,1659900,20.1280445959383,20.1484850880566,19.9411600965708,20.008321713531,5684452.18086851,0.0,1.0
2009-12-07,69.0,69.3,68.72,68.98,1383000,20.1484850880566,20.2360871971351,20.0667231195833,20.1426449474514,4736187.34028625,0.0,1.0
2009-12-08,68.73,69.07,68.12,68.84,1860400,20.0696431898859,20.1689255801749,19.8915189014263,20.1017639632147,6371079.48508211,0.0,1.0
2009-12-09,68.6,69.12,68.36,68.53,1836800,20.0316822759519,20.183525931688,19.9616005886891,20.0112417838336,6290259.51311482,0.0,1.0
2009-12-10,68.73,69.12,68.5,68.58,1512600,20.0696431898859,20.183525931688,20.0024815729257,20.0258421353467,5180012.27108966,0.0,1.0
2009-12-11,69.06,69.53,68.86,68.95,2114400,20.1660055098723,20.3032488140953,20.10760410382,20.1338847365435,7240921.55625542,0.0,1.0
2009-12-14,68.93,69.38,68.67,69.27,1990900,20.1280445959383,20.259447759556,20.0521227680702,20.2273269862272,6817986.53346052,0.0,1.0
2009-12-15,68.79,69.0,68.41,69.0,1986600,20.0871636117016,20.1484850880566,19.9762009402022,20.1484850880566,6803260.86060209,0.0,1.0
2009-12-16,68.29,69.24,68.2,68.95,2738200,19.9411600965708,20.2185667753194,19.9148794638472,20.1338847365435,9377171.49325511,0.0,1.0
2009-12-17,69.04,69.93,68.5,68.9,4428300,20.1601653692671,20.4200516262,20.0024815729257,20.1192843850304,15165045.8416411,0.0,1.0
2009-12-18,68.95,69.88,68.09,69.42,3841600,20.1338847365435,20.4054512746869,19.8827586905185,20.2711280407665,13155847.640234,0.0,1.0
2009-12-21,69.6,69.82,69.02,69.29,2105000,20.3236893062136,20.3879308528712,20.1543252286618,20.2331671268325,7208730.55047185,0.0,1.0
2009-12-22,70.89,70.98,69.68,69.87,3708600,20.7003783752512,20.7266590079747,20.3470498686345,20.4025312043843,12700379.1541472,0.0,1.0
2009-12-23,70.93,70.97,70.62,70.65,1419800,20.7120586564617,20.7237389376721,20.6215364770805,20.6302966879884,4862211.70335388,0.0,1.0
2009-12-24,70.95,71.0,70.66,70.71,639100,20.7178987970669,20.73249914858,20.633216758291,20.6478171098041,2188645.93577509,0.0,1.0
2009-12-28,71.8,71.8,70.96,71.01,2082300,20.9661047727893,20.9661047727893,20.7208188673695,20.7354192188826,7130992.69607959,0.0,1.0
2009-12-29,71.94,72.09,71.66,71.88,1541700,21.006985757026,21.0507868115652,20.9252237885527,20.9894653352103,5279667.4060154,0.0,1.0
2009-12-30,71.81,71.99,71.57,71.99,1187800,20.9690248430919,21.021586108539,20.8989431558291,21.021586108539,4067710.28401448,0.0,1.0
2009-12-31,70.81,71.98,70.8,71.98,1376200,20.6770178128303,21.0186660382364,20.6740977425276,21.0186660382364,4712900.2297194,0.0,1.0
2010-01-04,70.9,71.28,70.63,71.19,2578200,20.7032984455538,20.8142611170532,20.6244565473831,20.7879804843297,8829239.47991759,0.0,1.0
2010-01-05,70.24,71.18,69.61,71.16,3719600,20.5105738055811,20.7850604140271,20.3266093765162,20.7792202734218,12738049.4800642,0.0,1.0
2010-01-06,70.66,70.92,69.94,70.31,2343400,20.633216758291,20.709138586159,20.4229716965026,20.5310142976994,8025149.25034476,0.0,1.0
2010-01-07,71.3,71.43,69.95,70.2,3353400,20.9631847024867,21.0014064978769,20.5662660580497,20.6397695107232,11405586.6698364,0.49,1.0
2010-01-08,70.72,71.4,70.26,71.4,2222900,20.7926566922842,20.9925860835561,20.6574103393649,20.9925860835561,7560529.19674933,0.0,1.0
2010-01-11,70.79,70.92,70.3,70.65,1226100,20.8132376590327,20.851459454423,20.6691708917926,20.7720757255356,4170212.26691906,0.0,1.0
2010-01-12,71.32,71.44,70.55,70.7,1843200,20.9690649787006,21.0043466359839,20.7426743444662,20.7867764160703,6269093.2635064,0.0,1.0
2010-01-13,71.64,71.91,70.86,71.24,2014000,21.0631493981227,21.1425331270101,20.8338186257813,20.9455438738451,6850018.35541553,0.0,1.0
2010-01-14,71.64,71.79,71.19,71.66,1135400,21.0631493981227,21.1072514697268,20.9308431833104,21.0690296743366,3861723.3568713,0.0,1.0
2010-01-15,71.33,71.97,71.11,71.66,1936200,20.9720051168075,21.1601739556517,20.9073220784548,21.0690296743366,6585404.93533047,0.0,1.0
2010-01-19,71.91,72.25,71.45,71.71,2554800,21.1425331270101,21.2424978226461,21.0072867740908,21.0837303648713,8689387.73307626,0.0,1.0
2010-01-20,71.43,71.54,71.06,71.54,2043500,21.0014064978769,21.0337480170533,20.8926213879201,21.0337480170533,6950353.77819844,0.0,1.0
2010-01-21,71.12,71.93,70.86,71.5,2611000,20.9102622165618,21.148413403224,20.8338186257813,21.0219874646255,8880535.21647961,0.0,1.0
2010-01-22,70.96,71.85,70.86,71.15,3806400,20.8632200068507,21.1248922983684,20.8338186257813,20.9190826308826,12946330.619689,0.0,1.0
2010-01-25,70.77,71.74,70.64,71.27,1967000,20.8073573828189,21.0925507791921,20.7691355874286,20.9543642881659,6690161.91911734,0.0,1.0
2010-01-26,70.96,71.05,69.95,70.5,2512100,20.8632200068507,20.8896812498132,20.5662660580497,20.7279736539315,8544156.46009899,0.0,1.0
2010-01-27,71.52,71.79,70.61,70.98,2730500,21.0278677408394,21.1072514697268,20.7603151731078,20.8691002830646,9286978.70876966,0.0,1.0
2010-01-28,71.95,72.4599,71.69,71.88,3083700,21.1542936794378,21.3042113215108,21.0778500886574,21.1337127126893,10488282.8215466,0.0,1.0
2010-01-29,71.31,72.31,71.27,72.3,2573200,20.9661248405937,21.2601386512877,20.9543642881659,21.2571985131808,8751969.82728659,0.0,1.0
2010-02-01,71.03,71.83,70.74,71.83,2783400,20.8838009735993,21.1190120221546,20.798536968498,21.1190120221546,9466902.22962443,0.0,1.0
2010-02-02,71.03,71.62,70.69,71.2,3846700,20.8838009735993,21.0572691219088,20.7838362779633,20.9337833214173,13083399.0108128,0.0,1.0
2010-02-03,70.54,71.15,70.2,71.15,3009200,20.7397342063592,20.9190826308826,20.6397695107232,20.9190826308826,10234893.3640101,0.0,1.0
2010-02-04,69.0,70.25,68.98,70.15,4131900,20.2869529378904,20.6544702012579,20.2810726616765,20.6250688201885,14053421.4710732,0.0,1.0
2010-02-05,68.63,69.08,68.07,68.74,2947800,20.1781678279336,20.3104740427459,20.0135200939449,20.2105093471099,10026059.6365908,0.0,1.0
2010-02-08,68.58,69.26,68.52,68.71,1970500,20.1634671373989,20.3633965286708,20.1458263087572,20.2016889327891,6702066.12182039,0.0,1.0
2010-02-09,69.45,69.815,68.87,68.87,1881800,20.4192591527027,20.526574193606,20.2487311425001,20.2487311425001,6400379.61331725,0.0,1.0
2010-02-10,69.47,69.73,68.94,69.51,1757000,20.4251394289166,20.501583019697,20.2693121092487,20.4368999813443,5975909.756934,0.0,1.0
2010-02-11,69.43,69.45,68.7,69.26,2065500,20.4133788764888,20.4192591527027,20.1987487946821,20.3633965286708,7025180.19518907,0.0,1.0
2010-02-12,69.49,69.66,68.5,69.06,2635800,20.4310197051305,20.4810020529484,20.1399460325433,20.304593766532,8964884.99563268,0.0,1.0
2010-02-16,70.62,70.66,69.15,69.55,2323200,20.7632553112147,20.7750158636425,20.3310550094945,20.4486605337721,7901669.63421122,0.0,1.0
2010-02-17,70.97,71.15,70.58,70.64,1708400,20.8661601449577,20.9190826308826,20.751494758787,20.7691355874286,5810611.39940014,0.0,1.0
2010-02-18,72.03,72.04,70.95,70.95,2150100,21.1778147842934,21.1807549224003,20.8602798687438,20.8602798687438,7312921.78052578,0.0,1.0
2010-02-19,72.36,72.47,71.7,71.99,1499000,21.2748393418224,21.3071808609988,21.0807902267643,21.1660542318656,5098399.95768018,0.0,1.0
2010-02-22,72.29,72.48,71.96,72.39,1323400,21.2542583750738,21.3101209991057,21.1572338175448,21.2836597561432,4501149.10206402,0.0,1.0
2010-02-23,71.88,72.4,71.68,72.11,1148600,21.1337127126893,21.2865998942502,21.0749099505505,21.2013358891489,3906619.20706567,0.0,1.0
2010-02-24,71.92,72.34,71.68,72.1,1289400,21.145473265117,21.2689590656085,21.0749099505505,21.198395751042,4385508.27580576,0.0,1.0
2010-02-25,71.69,71.78,70.88,71.57,2047300,21.0778500886574,21.1043113316199,20.8396989019952,21.0425684313741,6963278.34113317,0.0,1.0
2010-02-26,72.01,72.39,71.13,71.78,1835700,21.1719345080795,21.2836597561432,20.9132023546687,21.1043113316199,6243584.25771414,0.0,1.0
2010-03-01,72.45,72.78,71.99,71.99,2110500,21.3013005847849,21.3983251423139,21.1660542318656,21.1660542318656,7178234.22994263,0.0,1.0
2010-03-02,72.7,72.98,72.51,72.6,2296400,21.3748040374584,21.4571279044527,21.3189414134265,21.345402656389,7810517.45351352,0.0,1.0
2010-03-03,72.96,73.26,72.615,72.73,1605100,21.4512476282388,21.5394517714471,21.3498128635494,21.3836244517792,5459267.3596214,0.0,1.0
2010-03-04,72.38,73.23,71.7,72.96,3373000,21.2807196180363,21.5306313571262,21.0807902267643,21.4512476282388,11472250.2049735,0.0,1.0
2010-03-05,72.69,72.89,72.3,72.36,1811600,21.3718638993515,21.4306666614903,21.2571985131808,21.2748393418224,6161615.31910166,0.0,1.0
2010-03-08,72.15,72.81,71.83,72.81,1874800,21.2130964415767,21.4071455566347,21.1190120221546,21.4071455566347,6376571.20791113,0.0,1.0
2010-03-09,72.07,72.6,72.0,72.01,1682800,21.1895753367211,21.345402656389,21.1689943699726,21.1719345080795,5723540.65962923,0.0,1.0
2010-03-10,72.25,72.42,71.89,72.11,2010900,21.2424978226461,21.2924801704641,21.1366528507962,21.2013358891489,6839474.63302138,0.0,1.0
2010-03-11,72.62,72.62,71.8,71.99,1396200,21.3512829326029,21.3512829326029,21.1101916078337,21.1660542318656,4748756.51828756,0.0,1.0
2010-03-12,72.37,73.0,72.05,72.78,1767900,21.2777794799294,21.4630081806666,21.1836950605073,21.3983251423139,6012982.84535208,0.0,1.0
2010-03-15,72.56,72.69,72.27,72.34,1879100,21.3336421039612,21.3718638993515,21.2483780988599,21.2689590656085,6391196.37123205,0.0,1.0
2010-03-16,73.27,73.39,72.55,72.62,2027500,21.542391909554,21.5776735668373,21.3307019658543,21.3512829326029,6895934.56584161,0.0,1.0
2010-03-17,73.17,73.33,72.75,73.27,1684500,21.5129905284846,21.5600327381957,21.3895047279931,21.542391909554,5729322.70094214,0.0,1.0
2010-03-18,73.64,73.74,72.99,73.19,2168000,21.6511770195108,21.6805784005802,21.4600680425597,21.5188708046985,7373803.27434999,0.0,1.0
2010-03-19,73.34,73.95,73.24,73.71,2769500,21.5629728763026,21.742321300826,21.5335714952332,21.6717579862594,9419625.53888943,0.0,1.0
2010-03-22,72.98,73.25,72.67,73.12,3083200,21.4571279044527,21.5365116333401,21.3659836231376,21.4982898379499,10486582.2211605,0.0,1.0
2010-03-23,73.57,73.68,73.02,73.17,2452400,21.6305960527622,21.6629375719386,21.4688884568805,21.5129905284846,8341104.77399259,0.0,1.0
2010-03-24,72.18,73.3,72.05,72.99,4503400,21.2219168558975,21.5512123238748,21.1836950605073,21.4600680425597,15316967.5579833,0.0,1.0
2010-03-25,71.15,72.55,71.0,72.52,4205000,20.9190826308826,21.3307019658543,20.8749805592785,21.3218815515335,14302049.2475285,0.0,1.0
2010-03-26,70.48,71.26,70.27,71.26,2915500,20.7220933777176,20.9514241500589,20.6603504774718,20.9514241500589,9916200.85164546,0.0,1.0
2010-03-29,70.86,71.07,70.3,70.67,2587900,20.8338186257813,20.8955615260271,20.6691708917926,20.7779560017494,8801967.47863946,0.0,1.0
2010-03-30,71.17,71.365,70.87,70.9,3041100,20.9249629070965,20.9822956001818,20.8367587638883,20.8455791782091,10343391.6686465,0.0,1.0
2010-03-31,70.79,71.21,70.6,71.17,2756200,20.8132376590327,20.9367234595242,20.7573750350009,20.9249629070965,9374389.56861783,0.0,1.0
2010-04-01,71.38,71.69,71.09,71.09,2632500,20.9867058073422,21.0778500886574,20.901441802241,20.901441802241,8953661.03308412,0.0,1.0
2010-04-05,70.84,71.66,70.485,71.48,2680100,20.8279383495674,21.0690296743366,20.723563446771,21.0161071884116,9115558.18984568,0.0,1.0
2010-04-06,70.51,70.91,70.41,70.65,2735700,20.7309137920384,20.848519316316,20.701512410969,20.7720757255356,9304664.95278563,0.0,1.0
2010-04-07,70.13,70.49,69.91,70.48,2874400,20.6191885439747,20.7250335158245,20.554505505622,20.7220933777176,9776411.49990385,0.0,1.0
2010-04-08,70.16,70.31,69.345,69.79,2882800,20.7720757255356,20.816485807617,20.5307809462267,20.6625308564015,9736978.17553016,0.49,1.0
2010-04-09,70.82,70.87,70.21,70.26,2438600,20.9674800866937,20.9822834473875,20.7868790862294,20.8016824469232,8236643.18677947,0.0,1.0
2010-04-12,70.36,71.04,70.13,70.88,2408100,20.8312891683108,21.0326148737464,20.7631937091193,20.9852441195262,8133626.03874503,0.0,1.0
2010-04-13,70.68,70.86,69.75,70.16,3690700,20.9260306767511,20.9793227752487,20.6506881678464,20.7720757255356,12465750.4344489,0.0,1.0
2010-04-14,70.87,71.15,70.17,70.66,2710800,20.9822834473875,21.0651822672727,20.7750363976743,20.9201093324735,9156029.01284417,0.0,1.0
2010-04-15,70.61,70.9,70.13,70.63,2482100,20.9053059717797,20.9911654638038,20.7631937091193,20.9112273160573,8383569.28315648,0.0,1.0
2010-04-16,70.2,70.81,69.97,70.35,2764400,20.7839184140906,20.9645194145549,20.7158229548991,20.828328496172,9337068.98447191,0.0,1.0
2010-04-19,70.31,70.36,69.86,70.19,2562100,20.816485807617,20.8312891683108,20.6832555613728,20.7809577419518,8653778.19603365,0.0,1.0
2010-04-20,70.49,70.53,70.02,70.37,2334600,20.8697779061146,20.8816205946697,20.7306263155929,20.8342498404495,7885371.60003912,0.0,1.0
2010-04-21,70.63,70.9,70.42,70.63,2061400,20.9112273160573,20.9911654638038,20.8490532011433,20.9112273160573,6962608.16256343,0.0,1.0
2010-04-22,70.4,70.89,69.94,70.25,1935800,20.8431318568658,20.988204791665,20.7069409384829,20.7987217747844,6538380.16934623,0.0,1.0
2010-04-23,70.63,70.63,69.84,70.5,2627700,20.9112273160573,20.9112273160573,20.6773342170953,20.8727385782534,8875349.50459296,0.0,1.0
2010-04-26,70.61,70.99,70.42,70.67,2118300,20.9053059717797,21.0178115130526,20.8490532011433,20.9230700046123,7154794.25184737,0.0,1.0
2010-04-27,69.47,70.44,69.41,70.36,2202400,20.5677893479612,20.8549745454208,20.5500253151286,20.8312891683108,7438851.37150952,0.0,1.0
2010-04-28,70.3,70.33,68.54,69.52,3721900,20.8135251354782,20.8224071518945,20.2924468390566,20.582592708655,12571131.910471,0.0,1.0
2010-04-29,71.19,71.38,70.31,70.31,2964700,21.0770249558278,21.1332777264642,20.816485807617,20.816485807617,10013604.5500882,0.0,1.0
2010-04-30,71.16,71.78,71.1401,71.39,3288000,21.0681429394115,21.2517046120146,21.0622512018554,21.136238398603,11105586.3192532,0.0,1.0
2010-05-03,71.47,71.68,70.88,71.58,2276800,21.159923775713,21.222097890627,20.9852441195262,21.1924911692394,7690145.66048534,0.0,1.0
2010-05-04,71.58,72.0,71.11,71.9,4156200,21.1924911692394,21.3168393990673,21.0533395787177,21.2872326776797,14038028.5462531,0.0,1.0
2010-05-05,72.55,72.85,71.33,71.41,3569600,21.479676366699,21.5684965308618,21.1184743657704,21.1421597428805,12056721.692581,0.0,1.0
2010-05-06,70.91,72.89,69.5,72.45,4623000,20.9941261359425,21.5803392194169,20.5766713643775,21.4500696453115,15614697.5528916,0.0,1.0
2010-05-07,69.67,71.01,69.41,71.01,5062100,20.6270027907364,21.0237328573301,20.5500253151286,21.0237328573301,17097806.7234464,0.0,1.0
2010-05-10,71.93,72.09,70.89,72.09,2858400,21.296114694096,21.3434854483161,20.988204791665,21.3434854483161,9654564.45710262,0.0,1.0
2010-05-11,72.32,72.78,71.3603,71.64,2570200,21.4115809075076,21.5477718258905,21.1274452023508,21.210255202072,8681136.84846248,0.0,1.0
2010-05-12,73.51,73.51,72.15,72.56,3262300,21.76390089202,21.76390089202,21.3612494811487,21.4826370388378,11018781.7059914,0.0,1.0
2010-05-13,73.43,74.2,73.0,73.29,2937700,21.7402155149099,21.9681872695943,21.6129066129432,21.6987661049672,9922409.04199215,0.0,1.0
2010-05-14,72.74,73.34,72.36,73.19,3057100,21.5359291373355,21.713569465661,21.4234235960626,21.6691593835796,10325695.8444614,0.0,1.0
2010-05-17,73.91,73.98,72.62,72.92,3333700,21.8823277775703,21.9030524825416,21.5004010716704,21.5892212358331,11259943.1607343,0.0,1.0
2010-05-18,73.71,74.45,73.68,74.23,2860700,21.8231143347951,22.0422040730633,21.8142323183789,21.9770692860106,9662332.96334786,0.0,1.0
2010-05-19,73.55,73.79,73.05,73.48,3802800,21.775743580575,21.8467997119052,21.627709973637,21.7550188756037,12844380.6736181,0.0,1.0
2010-05-20,71.52,72.88,71.37,72.64,3000200,21.1747271364068,21.5773785472781,21.1303170543254,21.5063224159479,10133509.7551775,0.0,1.0
2010-05-21,71.72,71.72,70.06,70.06,3511700,21.233940579182,21.233940579182,20.742469004148,20.742469004148,11861157.9918861,0.0,1.0
2010-05-24,71.57,72.3,71.05,71.43,2433800,21.1895304971006,21.4056595632301,21.0355755458851,21.148081087158,8220430.65200686,0.0,1.0
2010-05-25,70.87,70.95,69.92,70.14,3407700,20.9822834473875,21.0059688244976,20.7010195942053,20.766154381258,11509886.4051457,0.0,1.0
2010-05-26,70.5,71.43,70.43,71.31,2623400,20.8727385782534,21.148081087158,20.8520138732821,21.1125530214929,8860825.77552583,0.0,1.0
2010-05-27,71.4,71.61,70.79,71.57,2563300,21.1391990707417,21.2013731856557,20.9585980702774,21.1895304971006,8657831.32972684,0.0,1.0
2010-05-28,71.23,71.84,71.19,71.6,2087200,21.0888676443828,21.2694686448471,21.0770249558278,21.1984125135169,7049750.53696635,0.0,1.0
2010-06-01,72.0,72.7,71.01,71.05,3219300,21.3168393990673,21.5240864487804,21.0237328573301,21.0355755458851,10873544.4153199,0.0,1.0
2010-06-02,74.3,74.3,72.08,72.08,3947900,21.9977939909819,21.9977939909819,21.3405247761774,21.3405247761774,13334472.0893491,0.0,1.0
2010-06-03,74.74,75.14,74.41,74.56,3944100,22.1280635650873,22.2464904506377,22.0303613845083,22.0747714665897,13321637.1659875,0.0,1.0
2010-06-04,73.3,74.28,73.04,74.28,3327100,21.701726777106,21.9918726467044,21.6247493014983,21.9918726467044,11237650.925422,0.0,1.0
2010-06-07,74.55,75.68,73.25,73.3,3507700,22.0718107944509,22.4063667461307,21.6869234164122,21.701726777106,11847647.5462423,0.0,1.0
2010-06-08,75.14,75.39,74.355,74.74,9977100,22.2464904506377,22.3205072541067,22.0140776877451,22.1280635650873,33698766.8083399,0.0,1.0
2010-06-09,37.5,37.71,37.33,37.4,5346050,22.2050410406951,22.329389270523,22.1043781879773,22.1458275979199,9028439.74179497,0.0,2.0
2010-06-10,37.92,38.04,37.57,37.7,7374100,22.4537375003509,22.5247936316811,22.2464904506377,22.3234679262455,12453422.1527988,0.0,1.0
2010-06-11,37.66,37.78,37.46,37.78,6250600,22.2997825491354,22.3708386804656,22.181355663585,22.3708386804656,10556048.9426892,0.0,1.0
2010-06-14,38.09,38.32,37.76,37.98,5297900,22.5544003530687,22.6905912714516,22.3589959919106,22.489265566016,8947123.74707599,0.0,1.0
2010-06-15,38.17,38.46,37.96,38.46,7774300,22.6017711072888,22.7734900913369,22.4774228774609,22.7734900913369,13129282.196133,0.0,1.0
2010-06-16,38.33,38.4,37.84,37.96,4107000,22.6965126157291,22.7379620256718,22.4063667461307,22.4774228774609,6935925.03241684,0.0,1.0
2010-06-17,38.93,38.98,38.37,38.55,6003700,23.0517932723803,23.0813999937679,22.7201979928392,22.8267821898345,10139082.8140056,0.0,1.0
2010-06-18,38.54,38.98,38.44,38.94,5842200,22.820860845557,23.0813999937679,22.7616474027818,23.0577146166578,9866340.69257016,0.0,1.0
2010-06-21,37.95,38.85,37.82,38.79,6259600,22.4715015331834,23.0044225181601,22.3945240575757,22.968894452495,10571248.1940386,0.0,1.0
2010-06-22,37.71,38.14,37.66,37.97,5165500,22.329389270523,22.5840070744563,22.2997825491354,22.4833442217385,8723525.8716701,0.0,1.0
2010-06-23,37.84,37.99,37.5,37.64,4071000,22.4063667461307,22.4951869102935,22.2050410406951,22.2879398605804,6875128.02701946,0.0,1.0
2010-06-24,37.57,38.01,37.5,37.8,5502900,22.2464904506377,22.5070295988485,22.2050410406951,22.3826813690206,9293328.91669992,0.0,1.0
2010-06-25,37.34,37.8,37.29,37.7,8835700,22.1102995322548,22.3826813690206,22.0806928108672,22.3234679262455,14921780.5719321,0.0,1.0
2010-06-28,37.4,37.64,37.09,37.31,5089800,22.1458275979199,22.2879398605804,21.9622659253168,22.0925354994222,8595683.27976507,0.0,1.0
2010-06-29,36.9,37.43,36.69,37.24,6407300,21.849760384044,22.1635916307525,21.7254121542161,22.0510860894796,10820684.7967383,0.0,1.0
2010-06-30,35.52,35.9,34.95,35.05,14095400,21.0326148737464,21.2576259562921,20.6950982499278,20.754311692703,23804391.9410587,0.0,1.0
2010-07-01,35.45,35.68,35.13,35.61,8049100,20.9911654638038,21.1273563821867,20.8016824469232,21.0859069722441,13593366.0039995,0.0,1.0
2010-07-02,35.42,35.64,35.2,35.45,5031200,20.9734014309712,21.1036710050766,20.8431318568658,20.9911654638038,8496719.2654238,0.0,1.0
2010-07-06,35.81,35.93,35.55,35.76,7046200,21.2043338577944,21.2753899891247,21.0503789065789,21.1747271364068,11899662.7619711,0.0,1.0
2010-07-07,36.44,36.46,35.68,35.81,6278400,21.5773785472781,21.5892212358331,21.1273563821867,21.2043338577944,10602997.7413016,0.0,1.0
2010-07-08,36.72,36.83,36.23,36.49,7242800,21.9089738268192,21.9746052843614,21.6166155159493,21.7717444155945,12139117.8839439,0.28,1.0
2010-07-09,36.15,36.72,36.15,36.64,6047700,21.5688835468277,21.9089738268192,21.5688835468277,21.8612418576975,10136099.7441221,0.0,1.0
2010-07-12,36.22,36.27,35.8,36.02,5784500,21.6106490198091,21.6404815005101,21.3600561819206,21.4913190970051,9694969.81825726,0.0,1.0
2010-07-13,36.38,36.61,36.27,36.38,4089100,21.7061129580523,21.8433423692769,21.6404815005101,21.7061129580523,6853436.09367029,0.0,1.0
2010-07-14,36.25,36.41,36.02,36.34,3449800,21.6285485082297,21.7240124464729,21.4913190970051,21.6822469734915,5781952.95687162,0.0,1.0
2010-07-15,36.07,36.31,35.86,36.18,5567600,21.5211515777061,21.6643474850709,21.3958551587618,21.5867830352483,9331439.87555174,0.0,1.0
2010-07-16,35.54,36.08,35.43,35.92,6165200,21.2049272822754,21.5271180738463,21.1392958247332,21.4316541356031,10333032.7467404,0.0,1.0
2010-07-19,35.39,35.7,35.26,35.7,4158800,21.1154298401724,21.3003912205186,21.0378653903498,21.3003912205186,6970255.07479787,0.0,1.0
2010-07-20,35.36,35.42,35.0,35.1,5681300,21.0975303517518,21.133329328593,20.8827364907045,20.9424014521065,9522003.98106404,0.0,1.0
2010-07-21,35.03,35.56,34.94,35.56,4740800,20.9006359791251,21.2168602745558,20.8469375138633,21.2168602745558,7945701.94734102,0.0,1.0
2010-07-22,35.36,35.48,35.09,35.24,5973900,21.0975303517518,21.1691283054342,20.9364349559663,21.0259323980694,10012409.0582223,0.0,1.0
2010-07-23,35.52,35.58,35.22,35.42,4666500,21.192994289995,21.2287932668362,21.013999405789,21.133329328593,7821173.24866411,0.0,1.0
2010-07-26,35.44,35.6852,35.36,35.4,4392200,21.1452623208734,21.2915608062311,21.0975303517518,21.1213963363126,7361439.43914764,0.0,1.0
2010-07-27,35.89,36.0,35.3,35.5,5043800,21.4137546471825,21.4793861047247,21.0617313749106,21.1810612977146,8453537.69026292,0.0,1.0
2010-07-28,35.44,35.91,35.38,35.91,3635700,21.1452623208734,21.4256876394629,21.1094633440322,21.4256876394629,6093526.10739699,0.0,1.0
2010-07-29,34.13,35.11,34.13,35.03,10673500,20.363651326507,20.9483679482467,20.363651326507,20.9006359791251,17889058.7527304,0.0,1.0
2010-07-30,34.2,34.48,33.84,33.97,8450500,20.4054167994884,20.5724786914141,20.1906229384412,20.2681873882638,14163253.9457487,0.0,1.0
2010-08-02,34.35,35.03,34.31,35.03,6599000,20.4949142415915,20.9006359791251,20.4710482570306,20.9006359791251,11060092.6321514,0.0,1.0
2010-08-03,33.98,34.42,33.97,34.42,4589000,20.274153884404,20.5366797145729,20.2681873882638,20.5366797145729,7691281.26821377,0.0,1.0
2010-08-04,34.62,34.7,34.0,34.0,3836500,20.6560096373769,20.7037416064985,20.2860868766844,20.2860868766844,6430072.03867991,0.0,1.0
2010-08-05,33.85,34.52,33.53,34.52,10074500,20.1965894345814,20.5963446759749,20.0056615580949,20.5963446759749,16885119.4457659,0.0,1.0
2010-08-06,33.57,33.73,33.11,33.73,7683000,20.0295275426557,20.124991480899,19.7550687202065,20.124991480899,12876904.3329018,0.0,1.0
2010-08-09,33.7,33.87,33.52,33.62,4530800,20.1070919924784,20.2085224268618,19.9996950619547,20.0593600233568,7593736.58095945,0.0,1.0
2010-08-10,33.98,34.15,33.42,33.42,5018600,20.274153884404,20.3755843187874,19.9400301005527,19.9400301005527,8411301.84629715,0.0,1.0
2010-08-11,33.81,33.98,33.48,33.72,5340100,20.1727234500206,20.274153884404,19.9758290773939,20.1190249847588,8950144.06197174,0.0,1.0
2010-08-12,34.43,34.44,33.51,33.61,9114400,20.5426462107131,20.5486127068533,19.9937285658145,20.0533935272166,15275967.3111805,0.0,1.0
2010-08-13,34.86,35.17,34.24,34.4,7105000,20.7992055447417,20.984166925088,20.4292827840492,20.5247467222925,11908161.5625755,0.0,1.0
2010-08-16,35.15,35.16,34.5,34.77,6016300,20.9722339328076,20.9782004289478,20.5844116836945,20.7455070794799,10083472.5417203,0.0,1.0
2010-08-17,35.38,35.54,34.94,35.28,4722500,21.1094633440322,21.2049272822754,20.8469375138633,21.0497983826302,7915030.67969918,0.0,1.0
2010-08-18,35.41,35.54,35.14,35.44,4537800,21.1273628324528,21.2049272822754,20.9662674366674,21.1452623208734,7605468.75983884,0.0,1.0
2010-08-19,35.13,35.29,34.912,35.14,4158400,20.9603009405272,21.0557648787704,20.8302313246708,20.9662674366674,6969584.66457618,0.0,1.0
2010-08-20,35.14,35.2,34.87,34.87,3750200,20.9662674366674,21.0020664135086,20.8051720408819,20.8051720408819,6285431.03335263,0.0,1.0
2010-08-23,35.41,35.62,35.03,35.17,6044200,21.1273628324528,21.252659251397,20.9006359791251,20.984166925088,10130233.6546824,0.0,1.0
2010-08-24,35.51,35.7,35.16,35.2,6017400,21.1870277938548,21.3003912205186,20.9782004289478,21.0020664135086,10085316.1698299,0.0,1.0
2010-08-25,35.25,35.575,35.19,35.3,4144000,21.0318988942096,21.2258100187661,20.9960999173684,21.0617313749106,6945449.89659573,0.0,1.0
2010-08-26,35.21,35.41,34.94,35.25,5533500,21.0080329096488,21.1273628324528,20.8469375138633,21.0318988942096,9274287.40415359,0.0,1.0
2010-08-27,36.0,36.02,35.31,35.33,4907800,21.4793861047247,21.4913190970051,21.0676978710508,21.0796308633312,8225598.21489202,0.0,1.0
2010-08-30,35.66,36.2,35.66,35.89,4006100,21.2765252359578,21.5987160275287,21.2765252359578,21.4137546471825,6714325.97267187,0.0,1.0
2010-08-31,36.16,36.2,35.54,35.61,4945700,21.5748500429679,21.5987160275287,21.2049272822754,21.2466927552568,8289119.58339613,0.0,1.0
2010-09-01,36.06,36.49,35.99,36.41,4776300,21.5151850815659,21.7717444155945,21.4734196085845,21.7240124464729,8005200.85451501,0.0,1.0
2010-09-02,36.17,36.31,36.0,36.12,3402700,21.5808165391081,21.6643474850709,21.4793861047247,21.5509840584071,5703012.1532689,0.0,1.0
2010-09-03,36.06,36.33,35.82,36.33,4759100,21.5151850815659,21.6762804773513,21.371989174201,21.6762804773513,7976373.21498281,0.0,1.0
2010-09-07,35.95,36.165,35.84,35.99,2767400,21.4495536240237,21.577833291038,21.3839221664814,21.4734196085845,4638233.11868702,0.0,1.0
2010-09-08,36.34,36.47,36.04,36.04,3557900,21.6822469734915,21.7598114233141,21.5032520892855,21.5032520892855,5963131.31928041,0.0,1.0
2010-09-09,36.65,36.74,36.39,36.53,3244600,21.8672083538377,21.9209068190996,21.7120794541925,21.7956104001553,5438032.51315024,0.0,1.0
2010-09-10,37.19,37.2,36.34,36.34,4712100,22.1893991454086,22.1953656415488,21.6822469734915,21.6822469734915,7897600.01393553,0.0,1.0
2010-09-13,36.64,37.3,36.31,37.3,4004200,21.8612418576975,22.2550306029508,21.6643474850709,22.2550306029508,6711141.5241189,0.0,1.0
2010-09-14,36.47,36.66,36.31,36.66,3787500,21.7598114233141,21.8731748499779,21.6643474850709,21.8731748499779,6347946.78652423,0.0,1.0
2010-09-15,36.62,36.75,36.32,36.51,3073900,21.8493088654171,21.9268733152398,21.6703139812111,21.7836774078749,5151934.95104867,0.0,1.0
2010-09-16,36.74,36.78,36.51,36.68,3656700,21.9209068190996,21.9447728036604,21.7836774078749,21.8851078422584,6128722.64403514,0.0,1.0
2010-09-17,36.17,36.89,36.16,36.89,8469000,21.5808165391081,22.0104042612026,21.5748500429679,22.0104042612026,14194260.4185013,0.0,1.0
2010-09-20,36.17,36.5,36.1,36.33,7427600,21.5808165391081,21.7777109117347,21.5390510661267,21.6762804773513,12448847.4063597,0.0,1.0
2010-09-21,35.67,36.12,35.52,36.01,9911700,21.282491732098,21.5509840584071,21.192994289995,21.4853526008649,16612262.4855425,0.0,1.0
2010-09-22,36.63,37.14,35.97,36.27,8749100,21.8552753615573,22.1595666647076,21.4614866163041,21.6404815005101,14663715.1762321,0.0,1.0
2010-09-23,36.14,37.43,36.1,36.46,3776200,21.5629170506875,22.3325950527734,21.5390510661267,21.7538449271739,6329007.69776178,0.0,1.0
2010-09-24,37.24,37.36,36.5,36.5,7420600,22.2192316261096,22.290829579792,21.7777109117347,21.7777109117347,12437115.2274803,0.0,1.0
2010-09-27,36.74,37.23,36.58,37.04,6488700,21.9209068190996,22.2132651299694,21.8254428808563,22.0999017033056,10875227.0135233,0.0,1.0
2010-09-28,36.96,36.97,36.31,36.81,4006600,22.052169734184,22.0581362303242,21.6643474850709,21.962672292081,6715163.98544896,0.0,1.0
2010-09-29,36.87,37.0,36.59,36.92,3037400,21.9984712689222,22.0760357187448,21.8314093769965,22.0283037496232,5090760.01832044,0.0,1.0
2010-09-30,36.54,37.2099,36.28,37.01,5427200,21.8015768962955,22.2012724727276,21.6464479966503,22.082002214885,9096125.88774239,0.0,1.0
2010-10-01,36.95,36.96,36.52,36.86,3588700,22.0462032380438,22.052169734184,21.7896439040151,21.992504772782,6014752.9063497,0.0,1.0
2010-10-04,36.99,37.17,36.73,36.82,3180500,22.0700692226046,22.1774661531282,21.9149403229594,21.9686387882212,5330599.27512615,0.0,1.0
2010-10-05,37.22,37.4,37.12,37.28,3540700,22.2072986338292,22.3146955643528,22.1476336724272,22.2430976106704,5934303.67974821,0.0,1.0
2010-10-06,37.3,37.3,36.8615,36.99,4750400,22.4220924948765,22.4220924948765,22.1584976541525,22.2357426644901,7902470.2997942,0.28,1.0
2010-10-07,37.18,37.425,37.06,37.4,3073300,22.3499570766624,22.4972335555161,22.2778216584483,22.4822053433882,5112550.9372595,0.0,1.0
2010-10-08,36.98,37.26,36.64,37.26,5020200,22.2297313796389,22.3980473554718,22.025347694699,22.3980473554718,8351292.81724212,0.0,1.0
2010-10-11,36.58,37.18,36.45,37.08,4853600,21.989279985592,22.3499570766624,21.9111332825267,22.2898442281507,8074147.40802483,0.0,1.0
2010-10-12,36.86,36.95,36.48,36.6,4171700,22.1575959614248,22.2116975250854,21.9291671370803,22.0013025552943,6939780.93416377,0.0,1.0
2010-10-13,37.48,37.52,37.0,37.0,5716400,22.5302956221976,22.5543407616023,22.2417539493413,22.2417539493413,9509447.88265064,0.0,1.0
2010-10-14,37.25,37.54,37.03,37.38,3886400,22.3920360706206,22.5663633313046,22.2597878038948,22.4701827736859,6465173.57972386,0.0,1.0
2010-10-15,37.28,37.44,37.1,37.39,3471600,22.4100699251741,22.5062504827929,22.301866797853,22.476194058537,5775138.07106046,0.0,1.0
2010-10-18,37.41,37.44,37.07,37.27,3254600,22.4882166282394,22.5062504827929,22.2838329432995,22.404058640323,5414150.35317241,0.0,1.0
2010-10-19,37.11,37.36,36.9,37.19,3839400,22.3078780827042,22.4581602039835,22.1816411008295,22.3559683615136,6386987.29981262,0.0,1.0
2010-10-20,37.17,37.4897,37.13,37.17,2819300,22.3439457918112,22.5361265685032,22.3199006524065,22.3439457918112,4690012.31816475,0.0,1.0
2010-10-21,37.12,37.51,36.95,36.95,4049800,22.3138893675554,22.5483294767511,22.2116975250854,22.2116975250854,6736995.66775567,0.0,1.0
2010-10-22,37.3,37.39,37.12,37.13,2395800,22.4220924948765,22.476194058537,22.3138893675554,22.3199006524065,3985504.03002841,0.0,1.0
2010-10-25,37.5,37.7,37.31,37.37,3593800,22.5423181918999,22.6625438889234,22.4281037797276,22.4641714888347,5978422.39882967,0.0,1.0
2010-10-26,37.39,37.6,37.17,37.6,2440000,22.476194058537,22.6024310404117,22.3439457918112,22.6024310404117,4059032.40390239,0.0,1.0
2010-10-27,37.17,37.26,36.84,37.24,2689500,22.3439457918112,22.3980473554718,22.1455733917225,22.3860247857694,4474085.10258011,0.0,1.0
2010-10-28,37.44,37.53,37.07,37.3,2675000,22.5062504827929,22.5603520464535,22.2838329432995,22.4220924948765,4449963.80345855,0.0,1.0
2010-10-29,37.56,37.63,37.39,37.41,2486200,22.578385901007,22.6204648949652,22.476194058537,22.4882166282394,4135887.85351725,0.0,1.0
2010-11-01,37.14,37.7,36.89,37.7,4653400,22.3259119372577,22.6625438889234,22.1756298159784,22.6625438889234,7741107.12636039,0.0,1.0
2010-11-02,36.9,37.44,36.77,37.35,5109800,22.1816411008295,22.5062504827929,22.1034943977643,22.4521489191323,8500345.8104346,0.0,1.0
2010-11-03,36.73,36.97,36.52,36.9,4394900,22.0794492583596,22.2237200947878,21.953212276485,22.1816411008295,7311082.58684859,0.0,1.0
2010-11-04,36.48,37.0,36.33,36.91,6529300,21.9291671370803,22.2417539493413,21.8389978643127,22.1876523856807,10861737.8175409,0.0,1.0
2010-11-05,36.53,36.59,36.16,36.48,4083600,21.9592235613361,21.9952912704432,21.7368060218427,21.9291671370803,6793223.24777696,0.0,1.0
2010-11-08,36.71,36.81,36.24,36.39,3284700,22.0674266886572,22.127539537169,21.7848963006521,21.8750655734197,5464222.84307303,0.0,1.0
2010-11-09,36.17,36.71,35.92,36.67,5205600,21.7428173066939,22.0674266886572,21.5925351854146,22.0433815492526,8659712.73842386,0.0,1.0
2010-11-10,36.1,36.13,35.68,36.05,4285500,21.7007383127357,21.7187721672892,21.4482643489864,21.6706818884798,7129091.54382116,0.0,1.0
2010-11-11,36.59,36.7,36.0,36.0,5701400,21.9952912704432,22.0614154038061,21.6406254642239,21.6406254642239,9484494.81459386,0.0,1.0
2010-11-12,36.34,36.58,36.11,36.47,3121400,21.8450091491638,21.989279985592,21.7067495975868,21.9231558522291,5192567.10882824,0.0,1.0
2010-11-15,35.86,36.67,35.845,36.5,4344000,21.5564674763075,22.0433815492526,21.5474505490308,21.9411897067826,7226408.50924261,0.0,1.0
2010-11-16,35.57,36.01,35.401,35.79,4190400,21.3821402156235,21.6466367490751,21.2805495016387,21.5143884823493,6970889.0923412,0.0,1.0
2010-11-17,35.1,35.8,34.88,35.5,7002500,21.0996098276183,21.5203997672005,20.9673615608925,21.3400612216653,11648923.9378387,0.0,1.0
2010-11-18,35.31,35.4,35.08,35.27,4081700,21.225846809493,21.2799483731535,21.087587257916,21.2018016700883,6790062.52582309,0.0,1.0
2010-11-19,35.11,35.36,35.02,35.36,4160500,21.1056211124695,21.2559032337488,21.051519548809,21.2559032337488,6921149.3100147,0.0,1.0
2010-11-22,35.3,35.35,34.91,34.91,4580300,21.2198355246418,21.2498919488977,20.985395415446,20.985395415446,7619502.50803036,0.0,1.0
2010-11-23,34.99,35.22,34.82,35.0,5524000,21.0334856942554,21.1717452458324,20.9312938517855,21.0394969791066,9189383.19637574,0.0,1.0
2010-11-24,35.24,35.31,35.0,35.0,2908800,21.1837678155348,21.225846809493,21.0394969791066,21.0394969791066,4838898.95757018,0.0,1.0
2010-11-26,35.11,35.27,34.98,35.06,1520300,21.1056211124695,21.2018016700883,21.0274744094043,21.0755646882136,2529076.62444787,0.0,1.0
2010-11-29,35.45,35.5,34.94,34.98,5525500,21.3100047974094,21.3400612216653,21.0034292699996,21.0274744094043,9191878.5031814,0.0,1.0
2010-11-30,35.33,35.48,35.07,35.11,5801900,21.2378693791953,21.3280386519629,21.0815759730648,21.1056211124695,9651680.37057429,0.0,1.0
2010-12-01,35.64,35.71,35.29,35.64,3359300,21.4242192095817,21.4662982035399,21.2138242397906,21.4242192095817,5588322.76820872,0.0,1.0
2010-12-02,35.66,35.82,35.54,35.63,5386000,21.436241779284,21.5324223369028,21.36410636107,21.4182079247305,8959814.97025339,0.0,1.0
2010-12-03,35.61,35.88,35.5,35.72,3068200,21.4061853550282,21.5684900460099,21.3400612216653,21.4723094883911,5104066.8941202,0.0,1.0
2010-12-06,35.23,35.6,35.0867,35.6,5868400,21.1777565306836,21.400174070177,21.0916148187663,21.400174070177,9762305.63895932,0.0,1.0
2010-12-07,35.04,35.436,34.96,35.38,7527700,21.0635421185113,21.3015889986178,21.0154518397019,21.2679258034512,12522614.0274,0.0,1.0
2010-12-08,35.43,35.53,35.01,35.01,3280900,21.2979822277071,21.3580950762188,21.0455082639578,21.0455082639578,5457901.39916529,0.0,1.0
2010-12-09,35.67,35.79,35.52,35.55,4774800,21.4422530641352,21.5143884823493,21.3520837913676,21.3701176459211,7943060.62383324,0.0,1.0
2010-12-10,35.7,35.86,35.6,35.68,3859800,21.4602869186887,21.5564674763075,21.400174070177,21.4482643489864,6420923.47236986,0.0,1.0
2010-12-13,35.98,36.0,35.81,35.95,4215600,21.6286028945216,21.6406254642239,21.5264110520516,21.6105690399681,7012810.24667659,0.0,1.0
2010-12-14,36.44,36.47,35.96,36.01,5112800,21.9051219976756,21.9231558522291,21.6165803248192,21.6466367490751,8505336.42404593,0.0,1.0
2010-12-15,36.38,36.6,36.26,36.45,4510500,21.8690542885685,22.0013025552943,21.7969188703544,21.9111332825267,7503387.56467284,0.0,1.0
2010-12-16,36.59,36.775,36.1,36.1,7936800,21.9952912704432,22.1065000401899,21.7007383127357,21.7007383127357,13203167.3702018,0.0,1.0
2010-12-17,36.38,36.45,35.87,36.45,8367900,21.8690542885685,21.9111332825267,21.5624787611587,21.9111332825267,13920318.5461536,0.0,1.0
2010-12-20,36.29,36.36,36.09,36.32,3981800,21.814952724908,21.8570317188662,21.6947270278845,21.8329865794615,6623875.09256495,0.0,1.0
2010-12-21,35.43,36.39,35.42,36.32,7217600,21.2979822277071,21.8750655734197,21.2919709428559,21.8329865794615,12006750.9337729,0.0,1.0
2010-12-22,35.61,35.67,35.31,35.42,3394700,21.4061853550282,21.4422530641352,21.225846809493,21.2919709428559,5647212.00882271,0.0,1.0
2010-12-23,35.74,35.91,35.63,35.64,1945600,21.4843320580934,21.5865239005634,21.4182079247305,21.4242192095817,3236579.28075102,0.0,1.0
2010-12-27,35.68,35.85,35.61,35.74,1478100,21.4482643489864,21.5504561914563,21.4061853550282,21.4843320580934,2458875.3263148,0.0,1.0
2010-12-28,35.59,35.81,35.45,35.78,2258300,21.3941627853258,21.5264110520516,21.3100047974094,21.5083771974981,3756767.5728413,0.0,1.0
2010-12-29,35.42,35.68,35.42,35.61,2367800,21.2919709428559,21.4482643489864,21.2919709428559,21.4061853550282,3938924.96965576,0.0,1.0
2010-12-30,35.5,35.56,35.35,35.37,1537000,21.3400612216653,21.3761289307723,21.2498919488977,21.2619145186,2556857.70688441,0.0,1.0
2010-12-31,35.59,35.9,35.43,35.44,2233500,21.3941627853258,21.5805126157122,21.2979822277071,21.3039935125582,3715511.83365409,0.0,1.0
2011-01-03,35.5,35.96,35.47,35.75,4851800,21.3400612216653,21.6165803248192,21.3220273671118,21.4903433429446,8071153.03985801,0.0,1.0
2011-01-04,35.69,35.72,35.37,35.63,5734600,21.4542756338376,21.4723094883911,21.2619145186,21.4182079247305,9539724.27189285,0.0,1.0
2011-01-05,36.62,36.68,35.89,35.89,10510500,22.0133251249967,22.0493928341037,21.574501330861,21.574501330861,17484614.7873836,0.0,1.0
2011-01-06,35.96,36.39,35.88,36.16,5884000,21.7848963006521,22.0453942263829,21.7364315702836,21.9060581265734,9712630.12134083,0.28,1.0
2011-01-07,35.62,36.01,35.56,35.9,4871800,21.5789211965859,21.8151867571324,21.5425726488095,21.7485477528757,8041806.83636101,0.0,1.0
2011-01-10,35.84,36.06,35.34,35.55,5491300,21.7121992050993,21.8454772136128,21.409294640296,21.5365145575134,9064406.14978228,0.0,1.0
2011-01-11,36.06,36.2,35.71,35.94,4566700,21.8454772136128,21.9302904917577,21.6334440182505,21.77278011806,7538182.86456952,0.0,1.0
2011-01-12,36.66,36.76,36.03,36.03,5083400,22.2089626913767,22.2695436043374,21.8273029397246,21.8273029397246,8391091.76730523,0.0,1.0
2011-01-13,36.33,36.63,36.31,36.54,3351500,22.0090456786065,22.1907884174885,21.9969294960144,22.1362655958239,5532270.53903362,0.0,1.0
2011-01-14,35.8,36.53,35.75,36.33,5132900,21.687966839915,22.1302075045278,21.6576763834347,22.0090456786065,8472800.67128322,0.0,1.0
2011-01-18,35.85,36.0,35.75,35.92,4033900,21.7182572963954,21.8091286658364,21.6576763834347,21.7606639354678,6658697.93447939,0.0,1.0
2011-01-19,35.92,36.0,35.7,35.8,4221100,21.7606639354678,21.8091286658364,21.6273859269544,21.687966839915,6967706.15315973,0.0,1.0
2011-01-20,37.12,37.23,35.96,35.96,8689000,22.4876348909957,22.5542738952524,21.7848963006521,21.7848963006521,14342801.3467591,0.0,1.0
2011-01-21,36.48,37.17,36.31,37.08,6239500,22.0999170480475,22.517925347476,21.9969294960144,22.4634025258115,10299448.6135463,0.0,1.0
2011-01-24,36.38,36.77,36.29,36.52,4350600,22.0393361350869,22.2756016956334,21.9848133134223,22.1241494132318,7181469.8514455,0.0,1.0
2011-01-25,35.99,36.58,35.85,36.5,5638900,21.8030705745403,22.1604979610082,21.7182572963954,22.1120332306396,9308047.24528022,0.0,1.0
2011-01-26,35.67,36.11,35.5,36.11,4450200,21.6092116530662,21.8757676700931,21.5062241010331,21.8757676700931,7345878.07035876,0.0,1.0
2011-01-27,35.39,35.86,35.26,35.86,4681800,21.4395850967764,21.7243153876914,21.3608299099275,21.7243153876914,7728176.69987991,0.0,1.0
2011-01-28,34.94,35.49,34.92,35.33,5133700,21.1669709884534,21.500166009737,21.1548548058613,21.403236549,8474121.21922628,0.0,1.0
2011-01-31,34.78,35.06,34.72,34.97,3224100,21.0700415277164,21.2396680840062,21.03369297994,21.1851452623416,5321973.27909839,0.0,1.0
2011-02-01,34.6,35.02,34.54,34.93,5189600,20.9609958843872,21.2154357188219,20.9246473366108,21.1609128971573,8566394.50674886,0.0,1.0
2011-02-02,34.66,34.9357,34.54,34.65,5106300,20.9973444321636,21.1643660091961,20.9246473366108,20.9912863408675,8428892.45217583,0.0,1.0
2011-02-03,34.96,35.05,34.68,34.8,7619200,21.1790871710455,21.2336099927101,21.0094606147557,21.0821577103085,12576898.6098777,0.0,1.0
2011-02-04,35.55,35.63,34.87,35.0,4992100,21.5365145575134,21.5849792878819,21.1245643493809,21.2033195362298,8240384.23330142,0.0,1.0
2011-02-07,35.37,35.71,35.33,35.65,5148100,21.4274689141842,21.6334440182505,21.403236549,21.5970954704741,8497891.0822017,0.0,1.0
2011-02-08,35.75,35.75,35.4201,35.45,3156000,21.6576763834347,21.6576763834347,21.4578199515775,21.4759336445528,5209561.63544386,0.0,1.0
2011-02-09,35.82,35.93,35.55,35.76,3552300,21.7000830225072,21.7667220267639,21.5365145575134,21.6637344747308,5863728.07274626,0.0,1.0
2011-02-10,35.66,35.92,35.43,35.75,4962500,21.6031535617701,21.7606639354678,21.4638174619606,21.6576763834347,8191523.95940753,0.0,1.0
2011-02-11,35.91,35.93,35.44,35.56,4421500,21.7546058441718,21.7667220267639,21.4698755532567,21.5425726488095,7298503.41290082,0.0,1.0
2011-02-14,36.11,36.14,35.6,35.98,3987200,21.8757676700931,21.8939419439813,21.5668050139937,21.7970124832442,6581610.9483022,0.0,1.0
2011-02-15,35.75,36.21,35.68,36.21,4025900,21.6576763834347,21.9363485830537,21.6152697443623,21.9363485830537,6645492.45504862,0.0,1.0
2011-02-16,35.9,35.95,35.65,35.85,3430300,21.7485477528757,21.778838209356,21.5970954704741,21.7182572963954,5662344.51142683,0.0,1.0
2011-02-17,36.11,36.2,35.7,35.8,3577300,21.8757676700931,21.9302904917577,21.6273859269544,21.687966839915,5904995.19596746,0.0,1.0
2011-02-18,36.1,36.21,35.67,36.2,4496200,21.869709578797,21.9363485830537,21.6092116530662,21.9302904917577,7421809.57708577,0.0,1.0
2011-02-22,36.76,36.92,36.23,36.32,6590900,22.2695436043374,22.3664730650744,21.9484647656459,22.0029875873105,10879499.2975434,0.0,1.0
2011-02-23,37.2,37.27,36.78,36.84,9046700,22.5360996213642,22.5785062604367,22.2816597869295,22.3180083347059,14933251.345808,0.0,1.0
2011-02-24,36.64,37.305,36.61,37.11,5645200,22.1968465087846,22.5997095799729,22.1786722348964,22.4815767996997,9318446.56033195,0.0,1.0
2011-02-25,37.14,37.16,36.6,36.78,3584000,22.4997510735878,22.51186725618,22.1726141436003,22.2816597869295,5916054.78499076,0.0,1.0
2011-02-28,37.14,37.45,37.1,37.27,4337100,22.4997510735878,22.6875519037659,22.4755187084036,22.5785062604367,7159185.60490608,0.0,1.0
2011-03-01,36.79,37.27,36.74,37.27,4740500,22.2877178782255,22.5785062604367,22.2574274217452,22.5785062604367,7825071.90520332,0.0,1.0
2011-03-02,36.84,37.0,36.7,36.88,3535700,22.3180083347059,22.4149377954429,22.233195056561,22.3422406998901,5836326.70292739,0.0,1.0
2011-03-03,36.85,36.99,36.61,36.93,4582600,22.3240664260019,22.4088797041469,22.1786722348964,22.3725311563705,7564428.75493824,0.0,1.0
2011-03-04,36.76,37.25,36.59,36.92,3570400,22.2695436043374,22.5663900778446,22.1665560523042,22.3664730650744,5893605.4699584,0.0,1.0
2011-03-07,36.79,36.99,36.71,36.9,2713800,22.2877178782255,22.4088797041469,22.239253147857,22.3543568824823,4479628.75990734,0.0,1.0
2011-03-08,37.28,37.3,36.71,36.84,2662200,22.5845643517328,22.5966805343249,22.239253147857,22.3180083347059,4394453.41757878,0.0,1.0
2011-03-09,37.45,37.48,37.15,37.16,2543000,22.6875519037659,22.7057261776541,22.5058091648839,22.51186725618,4197691.77406011,0.0,1.0
2011-03-10,37.04,37.455,36.9299,37.23,3746400,22.4391701606272,22.6905809494139,22.3724705754575,22.5542738952524,6184126.01743563,0.0,1.0
2011-03-11,37.31,37.38,37.02,37.09,2173100,22.602738625621,22.6451452646934,22.4270539780351,22.4694606171075,3587103.41887929,0.0,1.0
2011-03-14,36.92,37.22,36.85,37.19,2305500,22.3664730650744,22.5482158039564,22.3240664260019,22.5300415300682,3805654.10345875,0.0,1.0
2011-03-15,36.55,36.6799,36.33,36.47,3326500,22.14232368712,22.2210182930559,22.0090456786065,22.0938589567515,5491003.41581241,0.0,1.0
2011-03-16,36.05,36.57,35.945,36.43,3766600,21.8394191223167,22.1544398697121,21.775809163708,22.0696265915672,6217469.85299836,0.0,1.0
2011-03-17,36.13,36.44,35.03,36.3,8869100,21.8878838526852,22.0756846828633,21.221493810118,21.9908714047183,14640089.7024446,0.0,1.0
2011-03-18,36.65,36.98,36.32,36.5,5043200,22.2029046000806,22.4028216128508,22.0029875873105,22.1120332306396,8324734.23316556,0.0,1.0
2011-03-21,37.12,37.21,36.73,36.81,3535000,22.4876348909957,22.5421577126603,22.2513693304492,22.2998340608177,5835171.2234772,0.0,1.0
2011-03-22,36.91,37.23,36.69,37.1,3518200,22.3604149737783,22.5542738952524,22.2271369652649,22.4755187084036,5807439.71667256,0.0,1.0
2011-03-23,36.24,36.6,35.68,36.29,7905000,21.9545228569419,22.1726141436003,21.6152697443623,21.9848133134223,13048664.3625424,0.0,1.0
2011-03-24,36.55,36.7,36.31,36.41,3545000,22.14232368712,22.233195056561,21.9969294960144,22.0575104089751,5851678.07276567,0.0,1.0
2011-03-25,36.5,36.91,36.46,36.66,3158600,22.1120332306396,22.3604149737783,22.0878008654554,22.2089626913767,5213853.41625887,0.0,1.0
2011-03-28,36.57,36.76,36.56,36.62,2889500,22.1544398697121,22.2695436043374,22.148381778416,22.1847303261924,4769654.1019059,0.0,1.0
2011-03-29,36.6,36.65,36.38,36.58,2648000,22.1726141436003,22.2029046000806,22.0393361350869,22.1604979610082,4371013.69158914,0.0,1.0
2011-03-30,36.75,36.9,36.6,36.74,2624100,22.2634855130413,22.3543568824823,22.1726141436003,22.2574274217452,4331562.32178968,0.0,1.0
2011-03-31,36.55,36.79,36.52,36.64,2566600,22.14232368712,22.2877178782255,22.1241494132318,22.1968465087846,4236647.93838092,0.0,1.0
2011-04-01,36.39,36.69,36.37,36.55,3968200,22.0453942263829,22.2271369652649,22.0332780437908,22.14232368712,6550247.9346541,0.0,1.0
2011-04-04,36.54,36.62,36.47,36.5,3096200,22.1362655958239,22.1847303261924,22.0938589567515,22.1120332306396,5110850.67669876,0.0,1.0
2011-04-05,36.32,36.69,36.26,36.55,3703400,22.0029875873105,22.2271369652649,21.9666390395341,22.14232368712,6113146.56549517,0.0,1.0
2011-04-06,36.47,36.63,36.21,36.39,5124100,22.0938589567515,22.1907884174885,21.9363485830537,22.0453942263829,8458274.64390932,0.0,1.0
2011-04-07,35.99,36.35,35.89,36.16,4588400,21.9726971308301,22.1924851543672,21.9116449020698,22.0764859197226,7515532.34528935,0.28,1.0
2011-04-08,36.21,36.44,36.01,36.05,4516500,22.1070120341028,22.2474321602515,21.9849075765822,22.0093284680863,7397764.32688938,0.0,1.0
2011-04-11,36.5,36.77,36.09,36.1,3839400,22.2840634975076,22.4489045151604,22.0337493595904,22.0398545824665,6288713.90604653,0.0,1.0
2011-04-12,36.59,36.74,36.32,36.4,3265100,22.3390105033919,22.4305888465323,22.1741694857391,22.2230112687473,5348043.90650427,0.0,1.0
2011-04-13,36.59,36.87,36.5,36.64,2406300,22.3390105033919,22.5099567439207,22.2840634975076,22.3695366177721,3941379.45307073,0.0,1.0
2011-04-14,37.05,37.09,36.47,36.58,3640500,22.6198507556893,22.6442716471934,22.2657478288796,22.3329052805159,5962927.27378297,0.0,1.0
2011-04-15,37.35,37.38,36.98,37.21,4687200,22.8030074419701,22.8213231105982,22.5771141955571,22.7175343217057,7677360.99922418,0.0,1.0
2011-04-18,37.18,37.5,37.04,37.1,3870900,22.6992186530776,22.8945857851106,22.6137455328132,22.6503768700694,6340309.07405207,0.0,1.0
2011-04-19,37.55,37.55,37.09,37.15,3851400,22.9251118994907,22.9251118994907,22.6442716471934,22.6809029844496,6308369.20814388,0.0,1.0
2011-04-20,38.01,38.17,37.61,37.88,7456400,23.2059521517881,23.3036357178046,22.9617432367469,23.1265842543997,12213149.5465555,0.0,1.0
2011-04-21,37.91,37.99,37.75,37.97,3726200,23.1448999230278,23.193741706036,23.0472163570113,23.181531260284,6103298.88959487,0.0,1.0
2011-04-25,38.21,38.39,37.79,37.79,5924500,23.3280566093087,23.4379506210772,23.0716372485154,23.0716372485154,9703986.43964489,0.0,1.0
2011-04-26,38.49,38.5,38.24,38.32,4700000,23.4990028498375,23.5051080727135,23.3463722779368,23.395214060945,7698326.65479467,0.0,1.0
2011-04-27,38.53,38.58,38.3001,38.5,3634900,23.5234237413416,23.5539498557218,23.3830646674217,23.5051080727135,5953754.79947089,0.0,1.0
2011-04-28,38.5,38.63,38.32,38.45,3930800,23.5051080727135,23.5844759701019,23.395214060945,23.4745819583334,6438421.79035467,0.0,1.0
2011-04-29,38.58,38.75,38.42,38.48,3053900,23.5539498557218,23.6577386446143,23.4562662897053,23.4928976269615,5002110.58959094,0.0,1.0
2011-05-02,38.93,39.1,38.67,38.68,6970300,23.7676326563828,23.8714214452753,23.608896861606,23.6150020844821,11416946.0174288,0.0,1.0
2011-05-03,39.28,39.32,38.9,38.92,4394400,23.9813154570438,24.005736348548,23.7493169877547,23.7615274335068,7197771.62804888,0.0,1.0
2011-05-04,38.81,39.24,38.75,39.13,3273400,23.6943699818705,23.9568945655397,23.6577386446143,23.8897371139034,5361638.82378826,0.0,1.0
2011-05-05,38.41,38.75,38.29,38.7,3682700,23.4501610668293,23.6577386446143,23.3768983923169,23.6272125302341,6032048.41949198,0.0,1.0
2011-05-06,38.67,38.95,38.5265,38.68,2904900,23.608896861606,23.7798431021349,23.521286913335,23.6150020844821,4758057.25521555,0.0,1.0
2011-05-09,38.71,38.78,38.49,38.68,3196500,23.6333177531102,23.6760543132424,23.4990028498375,23.6150020844821,5235681.09618109,0.0,1.0
2011-05-10,39.0,39.1,38.71,38.73,2291800,23.810369216515,23.8714214452753,23.6333177531102,23.6455281988622,3753835.1122252,0.0,1.0
2011-05-11,38.8,39.12,38.68,38.96,2230200,23.6882647589944,23.8836318910274,23.6150020844821,23.7859483250109,3652937.89479215,0.0,1.0
2011-05-12,39.51,39.51,38.54,38.61,4348800,24.1217355831925,24.1217355831925,23.5295289642177,23.5722655243499,7123081.48007895,0.0,1.0
2011-05-13,39.72,39.77,39.41,39.52,4126500,24.2499452635891,24.2804713779693,24.0606833544322,24.1278408060685,6758967.00872559,0.0,1.0
2011-05-16,39.61,39.74,39.39,39.57,3142400,24.1827878119528,24.2621557093412,24.0484729086802,24.1583669204487,5147068.44255889,0.0,1.0
2011-05-17,39.87,39.9,39.5,39.53,4727700,24.3415236067296,24.3598392753577,24.1156303603165,24.1339460289446,7743697.64380271,0.0,1.0
2011-05-18,39.89,39.91,39.645,39.9,4229300,24.3537340524816,24.3659444982337,24.2041560920189,24.3598392753577,6927347.4300262,0.0,1.0
2011-05-19,39.95,39.97,39.72,39.95,3806900,24.3903653897378,24.4025758354899,24.2499452635891,24.3903653897378,6235480.79619954,0.0,1.0
2011-05-20,39.72,40.0,39.64,39.91,3339500,24.2499452635891,24.420891504118,24.2011034805809,24.3659444982337,5469906.77950784,0.0,1.0
2011-05-23,39.76,39.84,39.43,39.55,2705600,24.2743661550933,24.3232079381015,24.0728938001843,24.1461564746966,4431615.44621541,0.0,1.0
2011-05-24,39.56,39.8,39.4,39.8,2617200,24.1522616975727,24.2987870465974,24.0545781315562,24.2987870465974,4286821.38743161,0.0,1.0
2011-05-25,39.18,39.45,39.0,39.45,3037900,23.9202632282835,24.0851042459363,23.810369216515,24.0851042459363,4975903.52012782,0.0,1.0
2011-05-26,39.13,39.23,38.83,39.2,3592200,23.8897371139034,23.9507893426637,23.7065804276225,23.9324736740356,5883814.68284115,0.0,1.0
2011-05-27,39.29,39.3883,39.01,39.13,1930300,23.9874206799199,24.0474350207912,23.816474439391,23.8897371139034,3161719.13654258,0.0,1.0
2011-05-31,39.77,39.78,39.18,39.56,3566600,24.2804713779693,24.2865766008453,23.9202632282835,24.1522616975727,5841883.37170014,0.0,1.0
2011-06-01,39.22,39.625,39.195,39.61,2831300,23.9446841197877,24.1919456462669,23.9294210625976,24.1827878119528,4637504.73568513,0.0,1.0
2011-06-02,38.45,39.21,38.31,38.83,4361800,23.4745819583334,23.9385788969116,23.389108838069,23.7065804276225,7144374.72401774,0.0,1.0
2011-06-03,37.94,38.18,37.85,38.13,3452700,23.1632155916559,23.3097409406806,23.1082685857716,23.2792148263004,5655321.79595948,0.0,1.0
2011-06-06,37.81,38.12,37.76,37.96,4505300,23.0838476942675,23.2731096034244,23.0533215798874,23.1754260374079,7379419.3782652,0.0,1.0
2011-06-07,37.85,38.06,37.77,37.98,2802900,23.1082685857716,23.2364782661682,23.0594268027634,23.18763648316,4590987.18738808,0.0,1.0
2011-06-08,37.93,38.0,37.55,37.75,2131200,23.1571103687799,23.1998469289121,22.9251118994907,23.0472163570113,3490781.65248901,0.0,1.0
2011-06-09,38.06,38.32,37.76,37.94,2388000,23.2364782661682,23.395214060945,23.0533215798874,23.1632155916559,3911405.11737228,0.0,1.0
2011-06-10,37.56,38.09,37.52,37.97,2851000,22.9312171223668,23.2547939347963,22.9067962308626,23.181531260284,4669772.18996161,0.0,1.0
2011-06-13,38.09,38.22,37.55,37.6,2585900,23.2547939347963,23.3341618321847,22.9251118994907,22.9556380138709,4235553.80779438,0.0,1.0
2011-06-14,38.28,38.33,37.85,38.29,3102600,23.3707931694409,23.401319283821,23.1082685857716,23.3768983923169,5081878.35726935,0.0,1.0
2011-06-15,37.73,38.14,37.6,37.9,2994000,23.0350059112593,23.2853200491765,22.9556380138709,23.1387947001518,4903997.87328834,0.0,1.0
2011-06-16,37.88,37.96,37.26,37.29,4076300,23.1265842543997,23.1754260374079,22.7480604360859,22.766376104714,6676742.32828501,0.0,1.0
2011-06-17,37.95,38.35,37.95,38.07,4516600,23.1693208145319,23.4135297295731,23.1693208145319,23.2425834890443,7397928.12107354,0.0,1.0
2011-06-20,38.33,38.4,37.8385,37.84,2667000,23.401319283821,23.4440558439532,23.1012475794642,23.1021633628956,4368390.89113562,0.0,1.0
2011-06-21,38.33,38.63,38.3,38.38,4046700,23.401319283821,23.5844759701019,23.3830036151929,23.4318453982012,6628259.24977822,0.0,1.0
2011-06-22,37.93,38.32,37.84,38.19,3653100,23.1571103687799,23.395214060945,23.1021633628956,23.3158461635566,5983565.34098518,0.0,1.0
2011-06-23,37.19,37.65,36.93,37.65,7381000,22.7053238759537,22.986164128251,22.5465880811769,22.986164128251,12089648.7317105,0.0,1.0
2011-06-24,36.85,37.39,36.83,37.21,7725000,22.4977462981687,22.8274283334743,22.4855358524166,22.7175343217057,12653100.7251678,0.0,1.0
2011-06-27,37.25,37.32,36.92,36.97,5077700,22.7419552132099,22.7846917733421,22.5404828583009,22.571008972681,8316977.28830868,0.0,1.0
2011-06-28,37.21,37.5,37.04,37.39,6305200,22.7175343217057,22.8945857851106,22.6137455328132,22.8274283334743,10327550.8986833,0.0,1.0
2011-06-29,37.38,37.81,36.55,36.87,9634400,22.8213231105982,23.0838476942675,22.3145896118878,22.5099567439207,15780586.8772242,0.0,1.0
2011-06-30,37.22,37.51,37.01,37.36,6863600,22.7236395445818,22.9006910079866,22.5954298641851,22.8091126648462,11242177.6229465,0.0,1.0
2011-07-01,37.35,37.4,36.84,36.88,4093900,22.8030074419701,22.8335335563503,22.4916410752926,22.5160619667968,6705570.10469446,0.0,1.0
2011-07-05,37.16,37.24,36.82,36.96,3988000,22.6870082073256,22.7358499903338,22.4794306295406,22.564903749805,6532112.06368534,0.0,1.0
2011-07-06,37.3,37.33,37.02,37.08,3316600,22.77248132759,22.7907969962181,22.6015350870612,22.6381664243174,5432397.91133872,0.0,1.0
2011-07-07,37.01,37.25,36.78,37.19,5895000,22.781639161904,22.9293720286659,22.6400618312572,22.8924388119754,9576745.04672323,0.305,1.0
2011-07-08,36.81,37.0,36.7,36.9,4768100,22.6585284396025,22.775483625789,22.5908175423366,22.7139282646382,7746035.29385596,0.0,1.0
2011-07-11,36.86,36.93,36.59,36.6,4334100,22.6893061201779,22.7323948729834,22.5231066450708,22.5292621811858,7040978.91552214,0.0,1.0
2011-07-12,37.05,37.21,36.73,36.82,4305500,22.8062613063644,22.9047498842056,22.6092841506819,22.6646839757176,6994516.67492225,0.0,1.0
2011-07-13,36.88,37.27,36.75,37.22,4541100,22.701617192408,22.9416831008961,22.621595222912,22.9109054203207,7377261.56601778,0.0,1.0
2011-07-14,37.36,37.67,36.71,36.82,8369000,22.9970829259318,23.1879045454992,22.5969730784517,22.6646839757176,13595891.3139994,0.0,1.0
2011-07-15,37.75,37.76,37.2,37.28,8631000,23.2371488344198,23.2433043705349,22.8985943480905,22.9478386370112,14021524.4271871,0.0,1.0
2011-07-18,37.4,37.64,37.075,37.61,4515400,23.0217050703921,23.169437937154,22.8216501466521,23.1509713288087,7335510.53163256,0.0,1.0
2011-07-19,37.81,37.9191,37.44,37.59,6434700,23.2740820511103,23.3412389501258,23.0463272148524,23.1386602565786,10453516.7688125,0.0,1.0
2011-07-20,37.73,37.98,37.5409,37.91,3307100,23.2248377621897,23.3787261650666,23.1084365742535,23.3356374122611,5372562.09398105,0.0,1.0
2011-07-21,37.85,38.0,37.72,37.89,4271600,23.2987041955706,23.3910372372968,23.2186822260746,23.3233263400309,6939444.29882661,0.0,1.0
2011-07-22,37.82,37.99,37.77,37.93,2487000,23.2802375872254,23.3848817011817,23.24945990665,23.3479484844912,4040265.46754887,0.0,1.0
2011-07-25,37.71,37.92,37.43,37.43,3201200,23.2125266899595,23.3417929483762,23.0401716787373,23.0401716787373,5200521.83945214,0.0,1.0
2011-07-26,37.8,37.89,37.54,37.79,3237400,23.2679265149952,23.3233263400309,23.1078825760032,23.2617709788801,5259330.68944219,0.0,1.0
2011-07-27,37.52,37.96,37.43,37.81,5741000,23.095571503773,23.3664150928365,23.0401716787373,23.2740820511103,9326563.75118541,0.0,1.0
2011-07-28,37.29,37.8,37.26,37.51,2951900,22.9539941731262,23.2679265149952,22.935527564781,23.0894159676579,4795520.56037698,0.0,1.0
2011-07-29,37.35,37.65,36.98,37.11,4416800,22.9909273898167,23.175593473269,22.7631725535588,22.8431945230548,7175329.52033368,0.0,1.0
2011-08-01,37.11,37.91,36.82,37.91,3727200,22.8431945230548,23.3356374122611,22.6646839757176,23.3356374122611,6055037.17356179,0.0,1.0
2011-08-02,36.5,37.006,36.5,36.94,4148400,22.4677068200351,22.779176947458,22.4677068200351,22.7385504090985,6739299.26239635,0.0,1.0
2011-08-03,36.71,36.71,36.23,36.55,4356000,22.5969730784517,22.5969730784517,22.3015073449279,22.4984845006104,7076556.64521226,0.0,1.0
2011-08-04,35.8,37.12,35.77,36.46,7513200,22.0368192919796,22.8493500591699,22.0183526836344,22.4430846755747,12205598.1145107,0.0,1.0
2011-08-05,36.48,36.78,35.59,36.1,8439600,22.4553957478049,22.6400618312572,21.907553033563,22.2214853754319,13710584.8170187,0.0,1.0
2011-08-08,35.61,36.56,35.59,35.66,11873200,21.9198641057931,22.5046400367255,21.907553033563,21.9506417863685,19288652.9751915,0.0,1.0
2011-08-09,36.01,36.08,34.64,35.65,9961500,22.1660855503962,22.2091743032018,21.3227771026305,21.9444862502534,16182993.3474018,0.0,1.0
2011-08-10,34.95,35.885,34.81,35.6,9284900,21.513598722198,22.0891413489578,21.4274212165869,21.913708569678,15083820.2009025,0.0,1.0
2011-08-11,35.78,36.15,34.82,35.05,7901000,22.0245082197494,22.2522630560073,21.4335767527019,21.5751540833487,12835600.1041832,0.0,1.0
2011-08-12,36.17,36.25,35.6,35.87,5589000,22.2645741282375,22.3138184171581,21.913708569678,22.0799080447851,9079631.56338185,0.0,1.0
2011-08-15,36.61,36.61,36.03,36.42,3150400,22.5354177173009,22.5354177173009,22.1783966226264,22.4184625311144,5117994.50300201,0.0,1.0
2011-08-16,36.67,36.83,36.25,36.4,5311300,22.5723509339914,22.6708395118326,22.3138184171581,22.4061514588843,8628492.95448023,0.0,1.0
2011-08-17,36.73,37.07,36.5775,36.82,3395200,22.6092841506819,22.8185723785945,22.5154122249269,22.6646839757176,5515685.28967508,0.0,1.0
2011-08-18,36.3,36.74,35.94,36.24,6554300,22.3445960977335,22.6154396867969,22.1229967975907,22.307662881043,10647813.4113211,0.0,1.0
2011-08-19,35.81,36.59,35.81,36.1,6084000,22.0429748280947,22.5231066450708,22.0429748280947,22.2214853754319,9883785.7276105,0.0,1.0
2011-08-22,36.21,36.36,35.97,36.17,4169400,22.2891962726978,22.381529314424,22.1414634059359,22.2645741282375,6773414.89360606,0.0,1.0
2011-08-23,36.75,36.75,36.05,36.25,4092400,22.621595222912,22.621595222912,22.1907076948565,22.3138184171581,6648324.24583716,0.0,1.0
2011-08-24,36.99,37.08,36.43,36.7,3918200,22.7693280896739,22.8247279147096,22.4246180672295,22.5908175423366,6365326.96218335,0.0,1.0
2011-08-25,36.59,37.13,36.36,37.01,4063400,22.5231066450708,22.855505595285,22.381529314424,22.781639161904,6601212.18369042,0.0,1.0
2011-08-26,36.68,36.82,35.84,36.52,3543400,22.5785064701065,22.6646839757176,22.0614414364399,22.4800178922652,5756444.17278354,0.0,1.0
2011-08-29,37.55,37.55,36.85,36.95,3005400,23.1140381121183,23.1140381121183,22.6831505840628,22.7447059452136,4882434.19226834,0.0,1.0
2011-08-30,37.66,37.9,37.15,37.42,3638800,23.1817490093841,23.329481876146,22.8678166675151,23.0340161426222,5911426.61170762,0.0,1.0
2011-08-31,37.91,38.09,37.62,37.74,4029300,23.3356374122611,23.4464370623325,23.1571268649238,23.2309932983047,6545814.89682134,0.0,1.0
2011-09-01,37.71,38.18,37.68,37.94,3483100,23.2125266899595,23.5018368873682,23.1940600816143,23.3541040206063,5658483.57459569,0.0,1.0
2011-09-02,37.41,37.74,37.29,37.3,2993900,23.0278606065072,23.2309932983047,22.9539941731262,22.9601497092413,4863751.82279636,0.0,1.0
2011-09-06,36.89,37.1,36.54,36.7,4910100,22.7077727285231,22.8370389869397,22.4923289644954,22.5908175423366,7976721.94298823,0.0,1.0
2011-09-07,37.56,37.62,37.11,37.32,3782300,23.1201936482333,23.1571268649238,22.8431945230548,22.9724607814715,6144550.09164059,0.0,1.0
2011-09-08,37.9,38.19,37.33,37.46,4235300,23.329481876146,23.5079924234833,22.9786163175865,23.0586382870826,6880472.99344984,0.0,1.0
2011-09-09,37.52,37.755,37.23,37.71,6165200,23.095571503773,23.2402266024774,22.9170609564358,23.2125266899595,10015699.5016214,0.0,1.0
2011-09-12,37.2,37.49,36.61,37.3,5877800,22.8985943480905,23.0771048954278,22.5354177173009,22.9601497092413,9548802.72020861,0.0,1.0
2011-09-13,36.97,37.28,36.76,37.25,5408900,22.7570170174437,22.9478386370112,22.6277507590271,22.9293720286659,8787049.411912,0.0,1.0
2011-09-14,37.19,37.46,36.75,37.06,6150100,22.8924388119754,23.0586382870826,22.621595222912,22.8124168424794,9991168.73822774,0.0,1.0
2011-09-15,37.8,37.91,37.29,37.29,4223300,23.2679265149952,23.3356374122611,22.9539941731262,22.9539941731262,6860978.3470443,0.0,1.0
2011-09-16,37.7,38.19,37.65,37.92,7003600,23.2063711538444,23.5079924234833,23.175593473269,23.3417929483762,11377725.463822,0.0,1.0
2011-09-19,37.54,37.67,36.95,37.39,3999100,23.1078825760032,23.1879045454992,22.7447059452136,23.015549534277,6496753.37003405,0.0,1.0
2011-09-20,37.49,38.03,37.27,37.93,4415300,23.0771048954278,23.409503845642,22.9416831008961,23.3479484844912,7172892.68953299,0.0,1.0
2011-09-21,38.44,39.56,37.97,37.97,12665900,23.6618808263602,24.351300871249,23.3725706289515,23.3725706289515,20576436.8256644,0.0,1.0
2011-09-22,39.5,39.8,37.76,37.87,19654500,24.3143676545585,24.4990337380108,23.2433043705349,23.3110152678008,31929793.9814794,0.0,1.0
2011-09-23,38.87,39.195,38.56,38.95,9001300,23.9265688793086,24.1266238030486,23.7357472597411,23.9758131682292,14623096.7241848,0.0,1.0
2011-09-26,39.48,39.58,38.85,39.03,5614600,24.3020565823283,24.3636119434791,23.9142578070784,24.0250574571498,9121220.14238035,0.0,1.0
2011-09-27,39.45,39.88,39.33,39.87,7191000,24.2835899739831,24.5482780269315,24.2097235406022,24.5421224908164,11682166.8585219,0.0,1.0
2011-09-28,38.64,39.64,38.62,39.43,5917900,23.7849915486618,24.4005451601696,23.7726804764316,24.2712789017529,9613947.33028044,0.0,1.0
2011-09-29,38.91,39.17,38.62,38.94,5555100,23.9511910237689,24.1112349627609,23.7726804764316,23.9696576321141,9024559.18728618,0.0,1.0
2011-09-30,38.49,39.17,38.47,38.79,5289100,23.6926585069356,24.1112349627609,23.6803474347054,23.8773245903879,8592427.85862998,0.0,1.0
2011-10-03,37.96,38.61,37.95,38.26,5491000,23.3664150928365,23.7665249403165,23.3602595567214,23.5510811762888,8920425.28440323,0.0,1.0
2011-10-04,38.04,38.08,37.37,37.62,7200000,23.4156593817571,23.4402815262174,23.0032384620469,23.1571268649238,11696787.843326,0.0,1.0
2011-10-05,37.94,37.97,37.53,37.83,4606800,23.5418478721162,23.5604629336914,23.2874420305883,23.4735926463404,7424310.65519789,0.305,1.0
2011-10-06,38.17,38.22,37.79,37.86,4455000,23.6845633441928,23.7155884468182,23.4487725642401,23.4922077079156,7179670.04621573,0.0,1.0
2011-10-07,38.75,39.0,38.09,38.22,5345100,24.0444545346469,24.1995800477736,23.6349231799922,23.7155884468182,8614153.61706568,0.0,1.0
2011-10-10,39.31,39.34,38.7585,39.06,3395400,24.3919356840508,24.410550745626,24.0497288020932,24.236810170924,5472020.57798448,0.0,1.0
2011-10-11,39.92,40.25,39.4,39.43,8266500,24.7704419360801,24.9752076134074,24.4477808687764,24.4663959303516,13322276.6413114,0.0,1.0
2011-10-12,39.78,40.1,39.53,39.98,5538000,24.6835716487291,24.8821323055313,24.5284461356023,24.8076720592305,8925030.91266951,0.0,1.0
2011-10-13,39.32,39.65,39.03,39.57,3808600,24.3981407045759,24.6029063819032,24.2181951093488,24.5532662177026,6137932.96027322,0.0,1.0
2011-10-14,39.66,39.82,39.25,39.54,3563900,24.6091114024283,24.7083917308294,24.3547055609004,24.5346511561274,5743574.87715111,0.0,1.0
2011-10-17,39.36,39.72,39.28,39.44,3102400,24.4229607866761,24.6463415255787,24.3733206224756,24.4726009508767,4999822.30109533,0.0,1.0
2011-10-18,39.74,39.93,39.03,39.34,4154300,24.6587515666288,24.7766469566051,24.2181951093488,24.410550745626,6695062.46307385,0.0,1.0
2011-10-19,39.45,39.95,39.335,39.79,3651600,24.4788059714018,24.7890569976553,24.4074482353635,24.6897766692542,5884912.04057493,0.0,1.0
2011-10-20,39.37,39.785,39.18,39.5501,4490500,24.4291658072012,24.6866741589916,24.3112704172249,24.5409182268577,7236881.78283541,0.0,1.0
2011-10-21,39.79,40.01,39.6,39.81,4779100,24.6897766692542,24.8262871208057,24.5718812792778,24.7021867103043,7701989.02758014,0.0,1.0
2011-10-24,39.1,39.9,39.07,39.82,5442900,24.2616302530243,24.7580318950299,24.2430151914491,24.7083917308294,8771767.92245738,0.0,1.0
2011-10-25,38.82,39.33,38.79,39.16,4002300,24.0878896783224,24.4043457251009,24.0692746167472,24.2988603761747,6450099.53444874,0.0,1.0
2011-10-26,38.99,39.0999,38.63,39.04,3945000,24.1933750272486,24.2615682028191,23.969994288346,24.2244001298739,6357754.95674994,0.0,1.0
2011-10-27,39.24,39.77,39.0692,39.65,5552400,24.3485005403753,24.677366628204,24.2425187898071,24.6029063819032,8948237.92696032,0.0,1.0
2011-10-28,39.13,39.45,38.83,39.29,4800500,24.2802453145995,24.4788059714018,24.0940946988474,24.3795256430007,7736477.22937343,0.0,1.0
2011-10-31,38.53,39.1801,38.51,39.04,4595500,23.9079440830953,24.3113324674301,23.8955340420452,24.2244001298739,7406099.59537248,0.0,1.0
2011-11-01,38.31,38.53,37.99,38.11,5831800,23.7714336315438,23.9079440830953,23.5728729747415,23.6473332210424,9398518.46813038,0.0,1.0
2011-11-02,38.59,38.67,38.33,38.61,3257700,23.9451742062457,23.9948143704463,23.7838436725939,23.9575842472959,5250103.50382874,0.0,1.0
2011-11-03,38.96,39.0,37.9,38.1,4972800,24.1747599656733,24.1995800477736,23.5170277900159,23.6411282005173,8014155.6017557,0.0,1.0
2011-11-04,38.67,38.86,38.39,38.82,3215400,23.9948143704463,24.1127097604226,23.8210737957443,24.0878896783224,5181932.89934951,0.0,1.0
2011-11-07,39.36,39.42,38.54,38.58,3211600,24.4229607866761,24.4601909098266,23.9141491036204,23.9389691857207,5175808.82613389,0.0,1.0
2011-11-08,39.5,39.56,39.05,39.41,3373100,24.5098310740271,24.5470611971776,24.230605150399,24.4539858893015,5436081.93779805,0.0,1.0
2011-11-09,38.82,39.205,38.72,39.07,3506800,24.0878896783224,24.3267829685376,24.0258394730717,24.2430151914491,5651552.61909523,0.0,1.0
2011-11-10,39.16,39.3,38.78,39.21,2623700,24.2988603761747,24.3857306635257,24.0630695962221,24.3298854788001,4228350.23574775,0.0,1.0
2011-11-11,39.56,39.68,39.27,39.27,1892000,24.5470611971776,24.6215214434784,24.3671156019505,24.3671156019505,3049143.82209655,0.0,1.0
2011-11-14,39.28,39.61,39.24,39.56,2120500,24.3733206224756,24.5780862998029,24.3485005403753,24.5470611971776,3417394.01414151,0.0,1.0
2011-11-15,39.6,39.67,39.25,39.32,2202100,24.5718812792778,24.6153164229533,24.3547055609004,24.3981407045759,3548900.42845604,0.0,1.0
2011-11-16,38.91,39.33,38.87,39.295,3695300,24.143734863048,24.4043457251009,24.1189147809477,24.3826281532632,5955338.88255465,0.0,1.0
2011-11-17,38.62,39.06,38.42,38.71,3313300,23.963789267821,24.236810170924,23.8396888573196,24.0196344525466,5339708.36456263,0.0,1.0
2011-11-18,38.55,39.0,38.52,38.86,4038100,23.9203541241455,24.1995800477736,23.9017390625703,24.1127097604226,6507794.75053281,0.0,1.0
2011-11-21,38.37,38.5,38.1,38.1,3515700,23.8086637546942,23.8893290215201,23.6411282005173,23.6411282005173,5665895.84320553,0.0,1.0
2011-11-22,38.47,38.63,38.165,38.25,2661600,23.8707139599449,23.969994288346,23.6814608339303,23.7342035083934,4289429.80808255,0.0,1.0
2011-11-23,37.96,38.32,37.9,38.23,3050700,23.5542579131663,23.7776386520689,23.5170277900159,23.7217934673432,4916502.6733985,0.0,1.0
2011-11-25,38.23,38.39,38.03,38.08,1372700,23.7217934673432,23.8210737957443,23.5976930568418,23.6287181594672,2212240.86923464,0.0,1.0
2011-11-28,38.5,38.9,38.33,38.74,3772500,23.8893290215201,24.1375298425229,23.7838436725939,24.0382495141218,6079754.26472477,0.0,1.0
2011-11-29,39.06,39.29,38.5,38.5,4000100,24.236810170924,24.3795256430007,23.8893290215201,23.8893290215201,6446554.01837656,0.0,1.0
2011-11-30,39.95,39.95,39.2,39.48,4893400,24.7890569976553,24.7890569976553,24.323680458275,24.497421032977,7886194.70351336,0.0,1.0
2011-12-01,39.9,40.06,39.8,39.91,4404900,24.7580318950299,24.8573122234311,24.6959816897792,24.764236915555,7098928.97566233,0.0,1.0
2011-12-02,39.96,40.04,39.65,39.97,3339500,24.7952620181804,24.8449021823809,24.6029063819032,24.8014670387054,5381932.23778617,0.0,1.0
2011-12-05,40.21,40.5,39.98,40.14,3551500,24.9503875313071,25.1303331265342,24.8076720592305,24.9069523876316,5723591.0592896,0.0,1.0
2011-12-06,40.45,40.625,40.1,40.11,4031000,25.0993080239088,25.2078958830975,24.8821323055313,24.8883373260564,6496352.40320889,0.0,1.0
2011-12-07,40.56,40.72,40.18,40.42,3565900,25.1675632496846,25.2668435780857,24.9317724697319,25.0806929623336,5746798.07358039,0.0,1.0
2011-12-08,40.24,40.56,40.15,40.45,3776200,24.9690025928823,25.1675632496846,24.9131574081567,25.0993080239088,6085717.17811893,0.0,1.0
2011-12-09,40.42,40.54,40.3,40.4,2953700,25.0806929623336,25.1551532086344,25.0062327160327,25.0682829212834,4760177.64657854,0.0,1.0
2011-12-12,40.09,40.53,39.88,40.32,3283300,24.8759272850063,25.1489481881094,24.7456218539798,25.0186427570829,5291360.41812347,0.0,1.0
2011-12-13,39.79,40.31,39.68,40.23,4115800,24.6897766692542,25.0124377365578,24.6215214434784,24.9627975723573,6633015.93181024,0.0,1.0
2011-12-14,39.73,39.95,39.65,39.65,2858800,24.6525465461037,24.7890569976553,24.6029063819032,24.6029063819032,4607236.97600933,0.0,1.0
2011-12-15,39.96,40.11,39.88,39.94,3408900,24.7952620181804,24.8883373260564,24.7456218539798,24.7828519771302,5493777.1538821,0.0,1.0
2011-12-16,39.72,40.25,39.59,40.25,5116000,24.6463415255787,24.9752076134074,24.5656762587528,24.9752076134074,8244936.46609194,0.0,1.0
2011-12-19,39.59,40.01,39.52,39.79,3851500,24.5656762587528,24.8262871208057,24.5222411150773,24.6897766692542,6207070.52368122,0.0,1.0
2011-12-20,39.27,39.38,38.52,38.98,8657700,24.3671156019505,24.4353708277263,23.9017390625703,24.1871700067235,13952733.8628781,0.0,1.0
2011-12-21,40.16,40.17,39.3169,39.38,4746000,24.9193624286818,24.9255674492068,24.3962171482131,24.4353708277263,7648645.1266756,0.0,1.0
2011-12-22,40.31,40.53,40.06,40.33,3410500,25.0124377365578,25.1489481881094,24.8573122234311,25.024847777608,5496355.71102553,0.0,1.0
2011-12-23,40.57,40.61,40.26,40.28,2437100,25.1737682702096,25.1985883523099,24.9814126339325,24.9938226749826,3927626.00889616,0.0,1.0
2011-12-27,40.61,40.8,40.5,40.61,1826600,25.1985883523099,25.3164837422863,25.1303331265342,25.1985883523099,2943745.29885918,0.0,1.0
2011-12-28,40.44,40.69,40.42,40.67,1638100,25.0931030033837,25.2482285165105,25.0806929623336,25.2358184754603,2639959.03539977,0.0,1.0
2011-12-29,40.66,40.7,40.475,40.59,2053400,25.2296134549353,25.2544335370356,25.1148205752215,25.1861783112598,3309255.77393925,0.0,1.0
2011-12-30,40.41,40.54,40.37,40.46,1847600,25.0744879418085,25.1551532086344,25.0496678597082,25.1055130444339,2977588.8613666,0.0,1.0
2012-01-03,40.3,40.7,40.04,40.59,4401000,25.0062327160327,25.2544335370356,24.8449021823809,25.1861783112598,7092643.74262524,0.0,1.0
2012-01-04,40.54,40.59,40.34,40.43,3842100,25.1551532086344,25.1861783112598,25.031052798133,25.0868979828587,6191921.50046363,0.0,1.0
2012-01-05,40.72,40.75,40.365,40.46,4044700,25.2668435780857,25.2854586396609,25.0465653494457,25.1055130444339,6518431.29874943,0.0,1.0
2012-01-06,40.07,40.54,40.06,40.52,3962400,25.0527703699708,25.3466261741606,25.0465181188178,25.3341216718546,6337557.3102411,0.305,1.0
2012-01-09,40.0,40.15,39.83,40.08,2819600,25.0090046118999,25.1027883791946,24.9027163422994,25.0590226211237,4509735.66322326,0.0,1.0
2012-01-10,40.33,40.38,40.035,40.09,3686300,25.2153288999481,25.246590155713,25.0308874909354,25.0652748722767,5895956.36804507,0.0,1.0
2012-01-11,40.42,40.495,40.18,40.18,3048700,25.2715991603249,25.3184910439722,25.1215451326535,25.1215451326535,4876163.68153948,0.0,1.0
2012-01-12,40.64,40.7,40.43,40.43,2939700,25.4091486856903,25.4466621926082,25.2778514114779,25.2778514114779,4701826.47509484,0.0,1.0
2012-01-13,40.64,40.75,40.47,40.52,3099100,25.4091486856903,25.4779234483731,25.3028604160898,25.3341216718546,4956774.64672124,0.0,1.0
2012-01-17,40.77,41.06,40.66,40.8,2917400,25.490427950679,25.6717432341153,25.4216531879963,25.5091847041379,4666159.32184974,0.0,1.0
2012-01-18,41.05,41.05,40.64,40.77,3715300,25.6654909829623,25.6654909829623,25.4091486856903,25.490427950679,5942339.66150283,0.0,1.0
2012-01-19,40.95,41.05,40.71,41.04,1945000,25.6029684714326,25.6654909829623,25.4529144437612,25.6592387318093,3110879.50949398,0.0,1.0
2012-01-20,40.67,40.8799,40.25,40.86,3652900,25.4279054391493,25.5591401908502,25.1653108907243,25.5466982110558,5842535.60937303,0.0,1.0
2012-01-23,40.63,40.69,40.32,40.69,2364100,25.4028964345374,25.4404099414552,25.2090766487951,25.4404099414552,3781198.07115409,0.0,1.0
2012-01-24,40.1,40.55,40.09,40.55,3302800,25.0715271234297,25.3528784253136,25.0652748722767,25.3528784253136,5282577.29766412,0.0,1.0
2012-01-25,40.62,40.66,39.98,40.25,3056800,25.3966441833844,25.4216531879963,24.996500109594,25.1653108907243,4889119.01522941,0.0,1.0
2012-01-26,40.39,40.81,40.28,40.66,2643800,25.252842406866,25.5154369552909,25.1840676441832,25.4216531879963,4228556.93943454,0.0,1.0
2012-01-27,40.03,40.4699,39.8114,40.38,2666600,25.0277613653589,25.3027978935782,24.8910871551548,25.246590155713,4265023.8046358,0.0,1.0
2012-01-30,39.86,39.97,39.68,39.76,2885100,24.9214730957583,24.990247858441,24.8089325750047,24.8589505842285,4614497.92948128,0.0,1.0
2012-01-31,39.83,40.05,39.625,39.97,2592400,24.9027163422994,25.0402658676648,24.7745451936634,24.990247858441,4146346.55034046,0.0,1.0
2012-02-01,40.02,40.39,39.98,40.16,3092600,25.0215091142059,25.252842406866,24.996500109594,25.1090406303475,4946378.39129105,0.0,1.0
2012-02-02,39.93,40.24,39.625,40.15,4821600,24.9652388538291,25.1590586395713,24.7745451936634,25.1027883791946,7711782.33572041,0.0,1.0
2012-02-03,39.85,40.41,39.83,40.23,4363700,24.9152208446053,25.2653469091719,24.9027163422994,25.1528063884184,6979406.12626164,0.0,1.0
2012-02-06,39.67,39.97,39.65,39.8,3681200,24.8026803238518,24.990247858441,24.7901758215458,24.8839595888404,5887799.30609215,0.0,1.0
2012-02-07,39.39,39.81,39.29,39.68,5183100,24.6276172915685,24.8902118399934,24.5650947800387,24.8089325750047,8289974.08002994,0.0,1.0
2012-02-08,39.02,39.5,38.99,39.4,6318700,24.3962839989084,24.6963920542512,24.3775272454495,24.6338695427214,10106279.874879,0.0,1.0
2012-02-09,39.08,39.22,38.81,39.05,5536700,24.4337975058262,24.5213290219679,24.2649867246959,24.4150407523673,8855530.37543206,0.0,1.0
2012-02-10,39.09,39.09,38.72,38.78,3256500,24.4400497569792,24.4400497569792,24.2087164643191,24.246229971237,5208523.97052296,0.0,1.0
2012-02-13,39.34,39.52,39.11,39.14,4100400,24.5963560358036,24.7088965565571,24.4525542592852,24.4713110127441,6558277.81014351,0.0,1.0
2012-02-14,39.8,39.88,39.34,39.34,5603900,24.8839595888404,24.9339775980642,24.5963560358036,24.5963560358036,8963011.66234105,0.0,1.0
2012-02-15,39.61,40.0,39.41,39.87,4071200,24.7651668169339,25.0090046118999,24.6401217938744,24.9277253469113,6511574.63190329,0.0,1.0
2012-02-16,39.78,39.92,39.51,39.76,3774300,24.8714550865345,24.9589866026761,24.7026443054042,24.8589505842285,6036705.67233066,0.0,1.0
2012-02-17,38.34,39.26,38.11,38.98,14101900,23.9711309205061,24.5463380265798,23.8273291439877,24.3712749942965,22554916.0693744,0.0,1.0
2012-02-21,38.23,38.49,38.02,38.37,5106000,23.9023561578234,24.0649146878007,23.7710588836109,23.989887673965,8166658.49638882,0.0,1.0
2012-02-22,38.66,38.68,38.22,38.27,6579300,24.1712029574013,24.1837074597072,23.8961039066704,23.9273651624353,10523089.7464338,0.0,1.0
2012-02-23,38.63,39.3,38.53,38.64,5706100,24.1524462039424,24.5713470311917,24.0899236924126,24.1586984550953,9126472.78618179,0.0,1.0
2012-02-24,38.15,38.72,38.0,38.57,9979200,23.8523381485996,24.2087164643191,23.7585543813049,24.1149326970245,15960971.1059858,0.0,1.0
2012-02-27,38.04,38.16,38.0,38.07,7472200,23.7835633859168,23.8585903997525,23.7585543813049,23.8023201393758,11951215.3577589,0.0,1.0
2012-02-28,38.09,38.11,37.76,37.93,7693300,23.8148246416817,23.8273291439877,23.6085003536335,23.7147886232341,12304847.9847764,0.0,1.0
2012-02-29,38.31,38.52,38.03,38.09,4663900,23.9523741670472,24.0836714412596,23.7773111347639,23.8148246416817,7459553.18474497,0.0,1.0
2012-03-01,38.17,38.42,37.91,38.36,6598400,23.8648426509055,24.0211489297299,23.7022841209282,23.983635422812,10553638.7431594,0.0,1.0
2012-03-02,38.19,38.39,38.0,38.03,5122500,23.8773471532115,24.002392176271,23.7585543813049,23.7773111347639,8193048.99094236,0.0,1.0
2012-03-05,38.6,38.88,38.05,38.07,5097800,24.1336894504834,24.3087524827667,23.7898156370698,23.8023201393758,8153543.22030769,0.0,1.0
2012-03-06,38.36,38.67,38.28,38.55,3630400,23.983635422812,24.1774552085543,23.9336174135882,24.1024281947186,5806548.57134549,0.0,1.0
2012-03-07,38.46,38.5647,38.28,38.37,4273700,24.0461579343418,24.1116190039134,23.9336174135882,23.989887673965,6835457.97415137,0.0,1.0
2012-03-08,38.47,38.68,38.45,38.64,3524900,24.0524101854948,24.1837074597072,24.0399056831888,24.1586984550953,5637809.34859399,0.0,1.0
2012-03-09,38.58,38.68,38.31,38.47,3280400,24.1211849481775,24.1837074597072,23.9523741670472,24.0524101854948,5246750.20202779,0.0,1.0
2012-03-12,38.51,38.66,38.19,38.28,3607200,24.0774191901067,24.1712029574013,23.8773471532115,23.9336174135882,5769441.93657927,0.0,1.0
2012-03-13,38.59,38.66,38.32,38.62,4762100,24.1274371993305,24.1712029574013,23.9586264182001,24.1461939527894,7616616.61293638,0.0,1.0
2012-03-14,38.5,38.71,38.37,38.51,3345600,24.0711669389537,24.2024642131662,23.989887673965,24.0774191901067,5351032.64111211,0.0,1.0
2012-03-15,38.69,38.71,38.28,38.4,3577900,24.1899597108602,24.2024642131662,23.9336174135882,24.0086444274239,5722578.81594783,0.0,1.0
2012-03-16,38.83,39.33,38.65,38.74,5342700,24.2774912270019,24.5901037846506,24.1649507062483,24.2212209666251,8545242.1364388,0.0,1.0
2012-03-19,38.72,38.95,38.58,38.85,3252800,24.2087164643191,24.3525182408376,24.1211849481775,24.2899957293078,5202606.10204732,0.0,1.0
2012-03-20,38.76,38.84,38.51,38.52,4084700,24.233725468931,24.2837434781549,24.0774191901067,24.0836714412596,6533166.85471984,0.0,1.0
2012-03-21,38.58,38.69,38.23,38.67,5158500,24.1211849481775,24.1899597108602,23.9023561578234,24.1774552085543,8250628.25178648,0.0,1.0
2012-03-22,38.61,38.68,38.4,38.64,3803400,24.1399417016364,24.1837074597072,24.0086444274239,24.1586984550953,6083248.90817965,0.0,1.0
2012-03-23,38.85,38.92,38.55,38.61,3781800,24.2899957293078,24.3337614873786,24.1024281947186,24.1399417016364,6048701.35167319,0.0,1.0
2012-03-26,39.24,39.35,38.97,39.0,5130400,24.5338335242738,24.6026082869566,24.3650227431435,24.3837794966024,8205684.43984985,0.0,1.0
2012-03-27,39.11,39.3699,39.08,39.24,3034200,24.4525542592852,24.615050266751,24.4337975058262,24.5338335242738,4852972.0348106,0.0,1.0
2012-03-28,39.15,39.17,38.98,39.05,2546100,24.4775632638971,24.490067766203,24.3712749942965,24.4150407523673,4072293.22319929,0.0,1.0
2012-03-29,39.12,39.2,38.9,39.02,3957000,24.4588065104381,24.5088245196619,24.3212569850727,24.3962839989084,6328920.4211145,0.0,1.0
2012-03-30,39.45,39.59,39.21,39.31,5927200,24.6651307984863,24.752662314628,24.5150767708149,24.5775992823447,9480105.41319935,0.0,1.0
2012-04-02,39.62,39.71,38.93,39.16,5437900,24.7714190680869,24.8276893284637,24.3400137385316,24.48381551505,8697507.29289322,0.0,1.0
2012-04-03,39.64,39.9,39.41,39.83,5848900,24.7839235703928,24.9464821003702,24.6401217938744,24.9027163422994,9354870.52086343,0.0,1.0
2012-04-04,39.69,39.8,39.485,39.52,5591700,24.8151848261577,24.8839595888404,24.6870136775217,24.7088965565571,8943498.69061054,0.0,1.0
2012-04-05,39.0,39.37,38.87,39.36,6015400,24.5744731567682,24.8076155944093,24.4925582462456,24.801314447446,9546515.95187453,0.305,1.0
2012-04-09,38.71,38.92,38.6,38.74,2886900,24.3917398948332,24.524063981062,24.3224272782372,24.4106433357231,4581546.84667132,0.0,1.0
2012-04-10,38.51,38.71,38.5,38.62,3235600,24.2657169555678,24.3917398948332,24.2594158086045,24.3350295721638,5134938.16103421,0.0,1.0
2012-04-11,38.57,38.83,38.5,38.71,2759500,24.3035238373474,24.4673536583925,24.2594158086045,24.3917398948332,4379361.43385274,0.0,1.0
2012-04-12,38.76,38.76,38.41,38.56,3032700,24.4232456296496,24.4232456296496,24.202705485935,24.2972226903841,4812933.29242443,0.0,1.0
2012-04-13,38.7,38.95,38.69,38.73,3267400,24.38543874787,24.5429674219518,24.3791376009067,24.4043421887598,5185405.16360588,0.0,1.0
2012-04-16,38.74,38.84,38.5,38.73,3471400,24.4106433357231,24.4736548053558,24.2594158086045,24.4043421887598,5509155.7461411,0.0,1.0
2012-04-17,39.12,39.17,38.62,38.82,3567500,24.6500869203275,24.6815926551438,24.3350295721638,24.4610525114293,5661667.66271775,0.0,1.0
2012-04-18,39.11,39.21,38.97,38.97,3349500,24.6437857733642,24.7067972429969,24.5555697158784,24.5555697158784,5315698.90294972,0.0,1.0
2012-04-19,39.02,39.14,38.865,39.07,3417000,24.5870754506947,24.662689214254,24.489407672764,24.6185811855111,5422822.25746506,0.0,1.0
2012-04-20,38.94,39.17,38.94,39.1,3305700,24.5366662749885,24.6815926551438,24.5366662749885,24.6374846264009,5246187.74846422,0.0,1.0
2012-04-23,38.61,38.78,38.54,38.6,4308000,24.3287284252005,24.4358479235762,24.2846203964576,24.3224272782372,6836850.53706744,0.0,1.0
2012-04-24,38.64,39.01,38.59,38.64,3833100,24.3476318660903,24.5807743037315,24.316126131274,24.3476318660903,6083178.22507735,0.0,1.0
2012-04-25,38.8,38.97,38.64,38.81,2590700,24.4484502175027,24.5555697158784,24.3476318660903,24.454751364466,4111473.69693144,0.0,1.0
2012-04-26,38.9,39.02,38.66,38.8,2495600,24.5114616871354,24.5870754506947,24.3602341600169,24.4484502175027,3960548.79301428,0.0,1.0
2012-04-27,38.93,39.09,38.83,39.02,2261900,24.5303651280253,24.6311834794377,24.4673536583925,24.5870754506947,3589663.9344923,0.0,1.0
2012-04-30,38.89,38.98,38.82,38.95,2174000,24.5051605401722,24.5618708628416,24.4610525114293,24.5429674219518,3450165.52172345,0.0,1.0
2012-05-01,38.93,39.15,38.75,39.06,2665900,24.5303651280253,24.6689903612173,24.4169444826863,24.6122800385478,4230817.04892481,0.0,1.0
2012-05-02,38.69,38.94,38.58,38.89,2853200,24.3791376009067,24.5366662749885,24.3098249843107,24.5051605401722,4528064.52004662,0.0,1.0
2012-05-03,38.47,38.73,38.45,38.6,3564300,24.2405123677147,24.4043421887598,24.2279100737881,24.3224272782372,5656589.22220739,0.0,1.0
2012-05-04,38.32,38.67,38.3,38.5,3889000,24.1459951632656,24.3665353069801,24.133392869339,24.2594158086045,6171892.23274263,0.0,1.0
2012-05-07,38.53,38.64,38.2,38.3,3366800,24.2783192494943,24.3476318660903,24.0703813997063,24.133392869339,5343154.22195884,0.0,1.0
2012-05-08,38.82,38.88,38.38,38.44,4110700,24.4610525114293,24.4988593932089,24.1838020450452,24.2216089268248,6523732.93935076,0.0,1.0
2012-05-09,38.91,39.155,38.65,38.67,4647800,24.5177628340987,24.6721409346989,24.3539330130536,24.3665353069801,7376117.43876093,0.0,1.0
2012-05-10,39.25,39.37,38.9,39.0,3360800,24.73200183085,24.8076155944093,24.5114616871354,24.5744731567682,5333632.14600192,0.0,1.0
2012-05-11,39.27,39.53,39.1,39.25,2593500,24.7446041247766,24.9084339458217,24.6374846264009,24.73200183085,4115917.33237799,0.0,1.0
2012-05-14,39.16,39.28,39.01,39.11,3159800,24.6752915081806,24.7509052717399,24.5807743037315,24.6437857733642,5014642.60144514,0.0,1.0
2012-05-15,39.58,39.64,39.08,39.12,6467700,24.9399396806381,24.9777465624177,24.6248823324744,24.6500869203275,10264321.7777602,0.0,1.0
2012-05-16,39.64,39.72,39.38,39.55,5436200,24.9777465624177,25.0281557381239,24.8139167413726,24.9210362397482,8627318.21950001,0.0,1.0
2012-05-17,39.19,39.7,39.19,39.69,3401900,24.6941949490704,25.0155534441974,24.6941949490704,25.0092522972341,5398858.36630681,0.0,1.0
2012-05-18,38.95,39.35,38.73,39.34,5358900,24.5429674219518,24.7950133004828,24.4043421887598,24.7887121535195,8504642.14092171,0.0,1.0
2012-05-21,38.55,39.01,38.36,38.99,4189400,24.2909215434209,24.5807743037315,24.1711997511187,24.5681720098049,6648630.83565234,0.0,1.0
2012-05-22,38.58,38.64,38.42,38.55,3616800,24.3098249843107,24.3476318660903,24.2090066328983,24.2909215434209,5739907.38683043,0.0,1.0
2012-05-23,38.59,38.63,38.23,38.56,3860000,24.316126131274,24.3413307191271,24.0892848405961,24.2972226903841,6125868.86561752,0.0,1.0
2012-05-24,38.98,39.02,38.52,38.71,4071700,24.5618708628416,24.5870754506947,24.272018102531,24.3917398948332,6461839.44563081,0.0,1.0
2012-05-25,39.08,39.125,38.89,38.94,3324800,24.6248823324744,24.6532374938091,24.5051605401722,24.5366662749885,5276499.6902604,0.0,1.0
2012-05-29,39.07,39.26,38.955,39.19,3589200,24.6185811855111,24.7383029778133,24.5461179954335,24.6941949490704,5696105.83742861,0.0,1.0
2012-05-30,38.52,39.31,38.48,38.98,5433300,24.272018102531,24.7698087126297,24.2468135146779,24.5618708628416,8622715.88278751,0.0,1.0
2012-05-31,38.28,38.53,38.24,38.44,4224300,24.1207905754125,24.2783192494943,24.0955859875594,24.2216089268248,6704017.57746842,0.0,1.0
2012-06-01,37.9,38.22,37.87,38.09,4340200,23.8813469908081,24.0829836936328,23.8624435499182,24.0010687831103,6887952.34470289,0.0,1.0
2012-06-04,37.84,37.92,37.64,37.8,3676700,23.8435401090284,23.8939492847346,23.7175171697629,23.8183355211753,5834969.44513368,0.0,1.0
2012-06-05,37.8,37.86,37.51,37.74,2889300,23.8183355211753,23.856142402955,23.6356022592404,23.7805286393957,4585355.67705408,0.0,1.0
2012-06-06,37.93,37.99,37.6,37.85,6514700,23.9002504316979,23.9380573134775,23.6923125819098,23.8498412559917,10338911.3727561,0.0,1.0
2012-06-07,38.02,38.32,37.96,38.13,5342900,23.9569607543673,24.1459951632656,23.9191538725877,24.0262733709634,8479249.93836994,0.0,1.0
2012-06-08,38.2,38.21,37.95,38.1,3776100,24.0703813997063,24.0766825466695,23.9128527256244,24.0073699300735,5992718.50348662,0.0,1.0
2012-06-11,37.91,38.38,37.9,38.28,4138500,23.8876481377713,24.1838020450452,23.8813469908081,24.1207905754125,6567851.8912845,0.0,1.0
2012-06-12,37.94,38.05,37.8601,37.91,4069500,23.9065515786612,23.9758641952572,23.8562054144246,23.8876481377713,6458348.01777992,0.0,1.0
2012-06-13,38.03,38.12,37.75,37.99,4404100,23.9632619013306,24.0199722240001,23.7868297863589,23.9380573134775,6989362.45364409,0.0,1.0
2012-06-14,38.09,38.26,37.9,38.12,3897400,24.0010687831103,24.1081882814859,23.8813469908081,24.0199722240001,6185223.13908231,0.0,1.0
2012-06-15,38.46,38.54,38.13,38.23,4066000,24.2342112207514,24.2846203964576,24.0262733709634,24.0892848405961,6452793.47347173,0.0,1.0
2012-06-18,38.65,38.75,38.37,38.43,2079400,24.3539330130536,24.4169444826863,24.1775008980819,24.2153077798616,3300034.12413603,0.0,1.0
2012-06-19,38.8,38.92,38.5,38.64,3025100,24.4484502175027,24.524063981062,24.2594158086045,24.3476318660903,4800871.99621233,0.0,1.0
2012-06-20,38.72,38.94,38.63,38.8,3578200,24.3980410417965,24.5366662749885,24.3413307191271,24.4484502175027,5678648.69817427,0.0,1.0
2012-06-21,38.36,38.96,38.36,38.85,3797100,24.1711997511187,24.5492685689151,24.1711997511187,24.4799559523191,6026045.76933583,0.0,1.0
2012-06-22,38.44,38.58,38.32,38.48,2751600,24.2216089268248,24.3098249843107,24.1459951632656,24.2468135146779,4366824.03384281,0.0,1.0
2012-06-25,38.43,38.53,38.21,38.31,4295500,24.2153077798616,24.2783192494943,24.0766825466695,24.1396940163023,6817012.87882385,0.0,1.0
2012-06-26,38.15,38.55,38.04,38.55,4103100,24.0388756648899,24.2909215434209,23.9695630482939,24.2909215434209,6511671.64313868,0.0,1.0
2012-06-27,37.55,37.87,36.75,37.76,8711700,23.6608068470935,23.8624435499182,23.1567150900316,23.7931309333222,13825578.1856477,0.0,1.0
2012-06-28,37.8,37.86,37.26,37.66,6332700,23.8183355211753,23.856142402955,23.4780735851585,23.7301194636895,10050075.0687296,0.0,1.0
2012-06-29,38.54,38.54,37.9752,38.19,5555200,24.2846203964576,24.2846203964576,23.9287316159719,24.064080252743,8816172.72597888,0.0,1.0
2012-07-02,38.98,39.0,38.27,38.41,4636300,24.5618708628416,24.5744731567682,24.1144894284492,24.202705485935,7357866.79317684,0.0,1.0
2012-07-03,39.02,39.18,38.77,39.0,2958800,24.5870754506947,24.6878938021071,24.4295467766129,24.5744731567682,4695653.05688839,0.0,1.0
2012-07-05,39.04,39.22,38.85,39.03,4597500,24.5996777446213,24.7130983899602,24.4799559523191,24.593376597658,7296290.70198875,0.0,1.0
2012-07-06,38.76,38.84,38.43,38.72,3832200,24.6311834794376,24.6820218354324,24.4214752609595,24.6057643014403,6030407.43551765,0.33,1.0
2012-07-09,38.46,38.82,38.29,38.8,4032000,24.4405396444575,24.6693122464337,24.3325081379687,24.656602657435,6344815.71421301,0.0,1.0
2012-07-10,38.65,38.72,38.44,38.5,4979100,24.5612807399449,24.6057643014403,24.4278300554588,24.4659588224548,7835186.48874952,0.0,1.0
2012-07-11,39.13,39.33,38.69,38.79,6225100,24.8663108759132,24.9934067659,24.5866999179423,24.6502478629357,9795910.78932228,0.0,1.0
2012-07-12,38.82,39.09,38.69,38.92,4845500,24.6693122464337,24.8408916979158,24.5866999179423,24.7328601914271,7624951.52361586,0.0,1.0
2012-07-13,39.04,39.1,38.83,38.95,4238500,24.8091177254191,24.8472464924152,24.675667040933,24.7519245749251,6669767.21346525,0.0,1.0
2012-07-16,38.77,39.09,38.68,39.0,3756500,24.637538273937,24.8408916979158,24.5803451234429,24.7836985474218,5911284.77937529,0.0,1.0
2012-07-17,38.85,38.92,38.54,38.91,4488100,24.6883766299317,24.7328601914271,24.4913780004522,24.7265053969277,7062541.51958319,0.0,1.0
2012-07-18,39.01,39.05,38.65,38.76,3186600,24.7900533419211,24.8154725199185,24.5612807399449,24.6311834794376,5014481.58603949,0.0,1.0
2012-07-19,38.98,39.055,38.74,39.01,3321000,24.7709889584231,24.8186499171681,24.618473890439,24.7900533419211,5225975.44317992,0.0,1.0
2012-07-20,38.78,38.92,38.4,38.92,5326000,24.6438930684363,24.7328601914271,24.4024108774614,24.7328601914271,8381073.53519309,0.0,1.0
2012-07-23,38.21,38.62,38.06,38.62,4398500,24.281669781974,24.5422163564469,24.1863478644839,24.5422163564469,6921545.61482291,0.0,1.0
2012-07-24,37.91,38.2394,37.77,38.21,3491300,24.0910259469938,24.3003528778021,24.0020588240031,24.281669781974,5493962.07912498,0.0,1.0
2012-07-25,37.96,38.14,37.72,38.02,3321700,24.1227999194905,24.2371862204786,23.9702848515064,24.1609286864866,5227076.97368586,0.0,1.0
2012-07-26,38.19,38.4,38.07,38.24,3332900,24.2689601929753,24.4024108774614,24.1927026589833,24.300734165472,5244701.4617809,0.0,1.0
2012-07-27,38.52,38.61,38.22,38.3,5519600,24.4786684114535,24.5358615619476,24.2880245764733,24.3388629324681,8685725.40083586,0.0,1.0
2012-07-30,38.74,38.85,38.42,38.44,3037300,24.618473890439,24.6883766299317,24.4151204664601,24.4278300554588,4779540.86527261,0.0,1.0
2012-07-31,38.7,38.83,38.59,38.69,3716700,24.5930547124416,24.675667040933,24.5231519729489,24.5866999179423,5848654.90203758,0.0,1.0
2012-08-01,38.43,38.95,38.08,38.79,6000200,24.4214752609595,24.7519245749251,24.1990574534826,24.6502478629357,9442004.77391391,0.0,1.0
2012-08-02,38.02,38.24,37.9,37.97,5202400,24.1609286864866,24.300734165472,24.0846711524945,24.1291547139899,8186574.72014428,0.0,1.0
2012-08-03,38.52,38.77,38.16,38.3,4604500,24.4786684114535,24.637538273937,24.2498958094773,24.3388629324681,7245710.30657089,0.0,1.0
2012-08-06,38.49,38.81,38.45,38.57,4073400,24.4596040279555,24.6629574519343,24.4341848499581,24.5104423839502,6409963.37556431,0.0,1.0
2012-08-07,38.34,38.5,38.23,38.46,3551000,24.3642821104654,24.4659588224548,24.2943793709727,24.4405396444575,5587906.89513156,0.0,1.0
2012-08-08,38.4,38.61,38.31,38.42,4435700,24.4024108774614,24.5358615619476,24.3452177269674,24.4151204664601,6980084.09313857,0.0,1.0
2012-08-09,38.53,38.61,38.37,38.43,2810900,24.4850232059529,24.5358615619476,24.3833464939634,24.4214752609595,4423274.42735152,0.0,1.0
2012-08-10,38.63,38.67,38.31,38.49,2003800,24.5485711509462,24.5739903289436,24.3452177269674,24.4596040279555,3153209.75400299,0.0,1.0
2012-08-13,38.5,38.62,38.44,38.51,2421300,24.4659588224548,24.5422163564469,24.4278300554588,24.4723136169542,3810194.02004563,0.0,1.0
2012-08-14,38.42,38.585,38.33,38.53,2844900,24.4151204664601,24.5199745756992,24.3579273159661,24.4850232059529,4476777.33764004,0.0,1.0
2012-08-15,38.35,38.47,38.21,38.33,3513500,24.3706369049648,24.4468944389568,24.281669781974,24.3579273159661,5528896.33231334,0.0,1.0
2012-08-16,38.49,38.5,38.29,38.33,5074100,24.4596040279555,24.4659588224548,24.3325081379687,24.3579273159661,7984679.91455562,0.0,1.0
2012-08-17,38.5,38.6,38.35,38.55,3537300,24.4659588224548,24.5295067674482,24.3706369049648,24.4977327949515,5566348.36951531,0.0,1.0
2012-08-20,38.81,38.84,38.43,38.43,3641600,24.6629574519343,24.6820218354324,24.4214752609595,24.4214752609595,5730476.41490034,0.0,1.0
2012-08-21,38.63,38.82,38.57,38.8,3229300,24.5485711509462,24.6693122464337,24.5104423839502,24.656602657435,5081674.94690182,0.0,1.0
2012-08-22,38.46,38.63,38.36,38.55,2849000,24.4405396444575,24.5485711509462,24.3769916994641,24.4977327949515,4483229.15917482,0.0,1.0
2012-08-23,38.33,38.54,38.3,38.53,2501400,24.3579273159661,24.4913780004522,24.3388629324681,24.4850232059529,3936240.5822253,0.0,1.0
2012-08-24,39.04,39.09,38.29,38.29,5481100,24.8091177254191,24.8408916979158,24.3325081379687,24.3325081379687,8625141.22300918,0.0,1.0
2012-08-27,39.41,39.55,39.01,39.01,5142400,25.0442451218947,25.1332122448854,24.7900533419211,24.7900533419211,8092157.81963516,0.0,1.0
2012-08-28,39.44,39.685,39.37,39.37,3655200,25.0633095053927,25.2190019706265,25.0188259438973,25.0188259438973,5751877.57901573,0.0,1.0
2012-08-29,39.57,39.76,39.43,39.55,4648300,25.1459218338841,25.2666629293715,25.0569547108934,25.1332122448854,7314634.64394255,0.0,1.0
2012-08-30,39.34,39.59,39.23,39.53,2967200,24.9997615603993,25.1586314228828,24.9298588209066,25.1205026558867,4669230.45317779,0.0,1.0
2012-08-31,39.33,39.47,39.15,39.47,3606100,24.9934067659,25.0823738888907,24.8790204649119,25.0823738888907,5674613.08209909,0.0,1.0
2012-09-04,39.33,39.38,39.03,39.15,4182800,24.9934067659,25.0251807383967,24.8027629309198,24.8790204649119,6582116.8574926,0.0,1.0
2012-09-05,38.99,39.3,38.86,39.3,3584000,24.7773437529224,24.9743423824019,24.694731424431,24.9743423824019,5639836.19041158,0.0,1.0
2012-09-06,39.32,39.35,39.11,39.22,4129100,24.9870519714006,25.0061163548986,24.8536012869145,24.9235040264072,6497613.73153695,0.0,1.0
2012-09-07,39.24,39.48,39.14,39.33,4537200,24.9362136154059,25.08872868339,24.8726656704125,24.9934067659,7139806.01649983,0.0,1.0
2012-09-10,39.29,39.43,39.17,39.32,3080900,24.9679875879026,25.0569547108934,24.8917300539105,24.9870519714006,4848150.47964258,0.0,1.0
2012-09-11,39.29,39.39,39.08,39.36,4441900,24.9679875879026,25.031535532896,24.8345369034165,25.012471149398,6989840.50619117,0.0,1.0
2012-09-12,39.3,39.5,39.09,39.36,3605500,24.9743423824019,25.1014382723887,24.8408916979158,25.012471149398,5673668.91309401,0.0,1.0
2012-09-13,39.46,39.495,38.93,39.3,4422500,25.0760190943914,25.0982608751391,24.7392149859264,24.9743423824019,6959312.37502655,0.0,1.0
2012-09-14,38.89,39.25,38.78,39.25,6385200,24.7137958079291,24.9425684099053,24.6438930684363,24.9425684099053,10047846.5521808,0.0,1.0
2012-09-17,38.96,39.14,38.79,38.8,4793100,24.7582793694244,24.8726656704125,24.6502478629357,24.656602657435,7542494.09717124,0.0,1.0
2012-09-18,39.31,39.4,38.96,38.96,7412600,24.9806971769013,25.0378903273953,24.7582793694244,24.7582793694244,11664578.6118987,0.0,1.0
2012-09-19,40.02,40.24,39.45,39.6,10463700,25.4318875863544,25.5716930653398,25.069664299892,25.1649862173821,16465835.3642883,0.0,1.0
2012-09-20,40.44,40.76,40.08,40.08,6822800,25.6987889553266,25.9021423793054,25.4700163533504,25.4700163533504,10736460.479894,0.0,1.0
2012-09-21,40.3,40.52,40.17,40.45,6507800,25.6098218323358,25.7496273113213,25.5272095038444,25.7051437498259,10240771.7522211,0.0,1.0
2012-09-24,40.23,40.34,40.04,40.22,2818700,25.5653382708405,25.6352410103332,25.444597175353,25.5589834763411,4435548.62441771,0.0,1.0
2012-09-25,40.11,40.34,40.0,40.27,4297300,25.4890807368484,25.6352410103332,25.4191779973557,25.5907574488378,6762295.77596418,0.0,1.0
2012-09-26,39.95,40.22,39.91,40.06,3502700,25.387404024859,25.5589834763411,25.3619848468616,25.4573067643517,5511901.2902217,0.0,1.0
2012-09-27,39.89,40.08,39.7,39.96,3067700,25.3492752578629,25.4700163533504,25.2285341623755,25.3937588193583,4827378.76153058,0.0,1.0
2012-09-28,39.85,39.905,39.54,39.82,3073300,25.3238560798656,25.358807449612,25.1268574503861,25.3047916963676,4836191.00557809,0.0,1.0
2012-10-01,39.97,40.16,39.72,39.79,3551000,25.4001136138577,25.5208547093451,25.2412437513742,25.2857273128696,5587906.89513154,0.0,1.0
2012-10-02,40.12,40.25,39.945,40.07,3334500,25.4954355313477,25.5780478598391,25.3842266276093,25.463661558851,5247219.24579448,0.0,1.0
2012-10-03,40.17,40.26,39.9,40.17,2952800,25.5272095038444,25.5844026543385,25.3556300523623,25.5272095038444,4646570.39705561,0.0,1.0
2012-10-04,40.32,40.37,40.12,40.24,2794500,25.6225314213345,25.6543053938312,25.4954355313477,25.5716930653398,4397467.14121237,0.0,1.0
2012-10-05,40.05,40.31,39.985,40.2,3208500,25.6606601883305,25.8272462469814,25.6190136736678,25.7567675298599,5007681.95583827,0.33,1.0
2012-10-08,39.81,40.07,39.65,39.85,2558000,25.5068884418836,25.6734745005345,25.4043739442523,25.5325170662914,3992410.92193682,0.0,1.0
2012-10-09,39.51,39.925,39.51,39.78,3090900,25.314673758825,25.5805707370561,25.314673758825,25.4876669735778,4824137.18475937,0.0,1.0
2012-10-10,39.58,39.85,39.56,39.6,2843800,25.3595238515387,25.5325170662914,25.3467095393347,25.3723381637426,4438474.65981387,0.0,1.0
2012-10-11,39.5,39.82,39.5,39.76,3947100,25.308266602723,25.5132955979856,25.308266602723,25.4748526613738,6160455.49256325,0.0,1.0
2012-10-12,39.19,39.63,39.07,39.6,3639700,25.1096447635624,25.3915596320484,25.0327588903389,25.3723381637426,5680679.44979414,0.0,1.0
2012-10-15,39.3,39.42,39.11,39.22,3580700,25.1801234806839,25.2570093539074,25.0583875147468,25.1288662318683,5588594.91328348,0.0,1.0
2012-10-16,39.7,39.86,39.43,39.53,3121500,25.4364097247621,25.5389242223934,25.2634165100093,25.3274880710289,4871896.28335644,0.0,1.0
2012-10-17,40.07,40.21,39.75,39.88,2625000,25.6734745005345,25.7631746859618,25.4684455052719,25.5517385345973,4096981.49729637,0.0,1.0
2012-10-18,40.5,40.62,39.93,40.08,4411400,25.9489822129185,26.025868086142,25.5837743151071,25.6798816566364,6885113.97225648,0.0,1.0
2012-10-19,39.99,40.52,39.95,40.5,3724700,25.6222172517188,25.9617965251224,25.596588627311,25.9489822129185,5813343.61256374,0.0,1.0
2012-10-22,39.82,39.955,39.445,39.9,2886200,25.5132955979856,25.599792205362,25.2730272441623,25.5645528468012,4504650.66571306,0.0,1.0
2012-10-23,39.48,39.66,39.32,39.54,2740200,25.2954522905191,25.4107811003543,25.1929377928878,25.3338952271308,4276780.45672058,0.0,1.0
2012-10-24,39.58,39.775,39.5,39.54,3176700,25.3595238515387,25.4844633955268,25.308266602723,25.3338952271308,4958049.95141386,0.0,1.0
2012-10-25,39.91,39.91,39.65,39.78,3069700,25.5709600029032,25.5709600029032,25.4043739442523,25.4876669735778,4791049.18180978,0.0,1.0
2012-10-26,39.85,39.97,39.63,39.95,3013500,25.5325170662914,25.6094029395149,25.3915596320484,25.596588627311,4703334.75889625,0.0,1.0
2012-10-31,40.08,40.09,39.75,39.81,5189400,25.6798816566364,25.6862888127384,25.4684455052719,25.5068884418836,8099381.25031231,0.0,1.0
2012-11-01,40.18,40.3,39.85,40.17,3925700,25.743953217656,25.8208390908794,25.5325170662914,25.737546061554,6127055.33864242,0.0,1.0
2012-11-02,39.81,40.35,39.78,40.29,3431900,25.5068884418836,25.8528748713892,25.4876669735778,25.8144319347775,5356354.59069388,0.0,1.0
2012-11-05,39.77,39.87,39.51,39.7,4154800,25.4812598174758,25.5453313784954,25.314673758825,25.4364097247621,6484624.2761779,0.0,1.0
2012-11-06,39.8,40.0398,39.76,39.81,3684300,25.5004812857817,25.6541248891066,25.4748526613738,25.5068884418836,5750289.11637677,0.0,1.0
2012-11-07,39.72,39.98,39.471,39.72,3876300,25.449224036966,25.6158100956169,25.2896858500273,25.449224036966,6049954.04875046,0.0,1.0
2012-11-08,39.31,39.67,39.31,39.67,3512100,25.1865306367859,25.4171882564563,25.1865306367859,25.4171882564563,5481527.13015413,0.0,1.0
2012-11-09,39.37,39.66,39.15,39.23,2662100,25.2249735733976,25.4107811003543,25.0840161391546,25.1352733879702,4154885.50245816,0.0,1.0
2012-11-12,39.2,39.41,39.14,39.38,2503000,25.1160519196644,25.2506021978054,25.0776089830526,25.2313807294996,3906569.4048506,0.0,1.0
2012-11-13,39.35,39.58,39.16,39.18,3632800,25.2121592611937,25.3595238515387,25.0904232952565,25.1032376074604,5669910.24128696,0.0,1.0
2012-11-14,39.86,40.3,39.35,39.35,7973500,25.5389242223934,25.8208390908794,25.2121592611937,25.2121592611937,12444678.8452162,0.0,1.0
2012-11-15,39.87,40.0,39.75,39.79,5461800,25.5453313784954,25.6286244078208,25.4684455052719,25.4940741296797,8524530.87311745,0.0,1.0
2012-11-16,39.79,39.97,39.55,39.91,4133000,25.4940741296797,25.6094029395149,25.3403023832328,25.5709600029032,6450599.82031464,0.0,1.0
2012-11-19,40.46,40.46,39.92,39.94,4361600,25.9233535885107,25.9233535885107,25.5773671590051,25.590181471209,6807388.38042205,0.0,1.0
2012-11-20,40.42,40.49,40.1,40.31,3437400,25.8977249641029,25.9425750568166,25.6926959688403,25.8272462469814,5364938.7424025,0.0,1.0
2012-11-21,40.46,40.47,40.22,40.43,2369900,25.9233535885107,25.9297607446127,25.7695818420638,25.9041321202048,3698832.93350198,0.0,1.0
2012-11-23,40.77,40.77,40.41,40.5,1329400,26.1219754276713,26.1219754276713,25.8913178080009,25.9489822129185,2074867.5057165,0.0,1.0
2012-11-26,40.45,40.69,40.34,40.65,2358200,25.9169464324088,26.0707181788557,25.8464677152873,26.0450895544479,3680572.10168545,0.0,1.0
2012-11-27,40.62,40.89,40.55,40.6,874858,26.025868086142,26.1988613008948,25.9810179934283,26.0130537739381,1365438.87190922,0.0,1.0
2012-11-28,40.65,40.78,40.49,40.6,1167691,26.0450895544479,26.1283825837733,25.9425750568166,26.0130537739381,1822479.39868933,0.0,1.0
2012-11-29,40.8,40.89,40.57,40.59,3349100,26.1411968959772,26.1988613008948,25.9938323056322,26.0066466178361,5227124.08860773,0.0,1.0
2012-11-30,40.99,40.99,40.6,40.82,4754900,26.2629328619143,26.2629328619143,26.0130537739381,26.1540112081811,7421233.26533126,0.0,1.0
2012-12-03,40.48,41.03,40.48,41.03,3952600,25.9361679007146,26.2885614863222,25.9361679007146,26.2885614863222,6169039.64427187,0.0,1.0
2012-12-04,40.63,40.75,40.51,40.58,3221600,26.032275242244,26.1091611154674,25.9553893690205,26.0002394617342,5028127.84445333,0.0,1.0
2012-12-05,40.95,40.99,40.64,40.69,3353400,26.2373042375065,26.2629328619143,26.0386823983459,26.0707181788557,5233835.33448902,0.0,1.0
2012-12-06,40.73,41.03,40.52,41.03,2947300,26.0963468032635,26.2885614863222,25.9617965251224,26.2885614863222,4600012.78742157,0.0,1.0
2012-12-07,40.94,40.95,40.66,40.83,3072200,26.2308970814046,26.2373042375065,26.0514967105498,26.1604183642831,4794951.06895006,0.0,1.0
2012-12-10,41.0,41.01,40.761,40.94,3099300,26.2693400180163,26.2757471741182,26.1162089871796,26.2308970814046,4837247.52555072,0.0,1.0
2012-12-11,41.39,41.49,40.98,41.05,4471400,26.5192191059925,26.5832906670121,26.2565257058124,26.3013757985261,6978759.26362326,0.0,1.0
2012-12-12,41.28,41.46,41.14,41.43,3719900,26.448740388871,26.5640691987062,26.3590402034437,26.5448477304004,5805851.9892544,0.0,1.0
2012-12-13,41.49,41.62,41.29,41.33,3731700,26.5832906670121,26.6665836963375,26.455147544973,26.4807761693808,5824268.89655653,0.0,1.0
2012-12-14,41.45,41.52,41.3,41.43,3118900,26.5576620426043,26.602512135318,26.4615547010749,26.5448477304004,4867838.32073054,0.0,1.0
2012-12-17,41.73,41.73,41.37,41.5,4312200,26.737062413459,26.737062413459,26.5064047937886,26.5896978231141,6730287.09053007,0.0,1.0
2012-12-18,41.77,41.77,41.36,41.64,5527000,26.7626910378668,26.7626910378668,26.4999976376867,26.6793980085414,8626292.08973604,0.0,1.0
2012-12-19,41.27,41.88,41.16,41.79,5644900,26.4423332327691,26.8331697549884,26.3718545156476,26.7755053500708,8810305.08727173,0.0,1.0
2012-12-20,41.57,41.6456,41.31,41.47,3531400,26.6345479158277,26.6829860159585,26.4679618571769,26.5704763548082,5511649.69887712,0.0,1.0
2012-12-21,41.1,41.65,40.76,41.52,5812700,26.3334115790358,26.6858051646434,26.1155682715694,26.602512135318,9072199.7521275,0.0,1.0
2012-12-24,41.0,41.16,40.86,41.03,1139300,26.2693400180163,26.3718545156476,26.1796398325889,26.2885614863222,1778168.00756943,0.0,1.0
2012-12-26,40.7,41.07,40.58,40.98,2235100,26.0771253349576,26.31419011073,26.0002394617342,26.2565257058124,3488443.17889796,0.0,1.0
2012-12-27,40.58,40.79,40.3075,40.7,2259700,26.0002394617342,26.1347897398752,25.8256444579559,26.0771253349576,3526837.74835833,0.0,1.0
2012-12-28,40.06,40.55,40.04,40.4,3316700,25.6670673444325,25.9810179934283,25.6542530322286,25.884910651899,5176555.63126967,0.0,1.0
2012-12-31,40.42,40.46,39.75,39.85,4230900,25.8977249641029,25.9233535885107,25.4684455052719,25.5325170662914,6603397.72072809,0.0,1.0
2013-01-02,41.32,41.32,40.76,40.9,3998000,26.4743690132789,26.4743690132789,26.1155682715694,26.2052684569967,6239897.91473939,0.0,1.0
2013-01-03,41.34,41.49,41.165,41.44,4064900,26.4871833254828,26.5832906670121,26.3750580936986,26.5512548865023,6344312.41461334,0.0,1.0
2013-01-04,41.77,41.87,41.2847,41.44,4054700,26.7626910378668,26.8267625988864,26.451751752239,26.5512548865023,6328392.71508101,0.0,1.0
2013-01-07,41.5995,41.75,41.42,41.6,4724300,26.6534490263285,26.7498767256629,26.5384405742984,26.6537693841336,7373474.1667342,0.0,1.0
2013-01-08,41.27,41.38,41.0,41.19,4949100,26.6537693841336,26.7248116577526,26.4793928943416,26.6021022760471,7663057.11047328,0.33,1.0
2013-01-09,41.23,41.37,41.04,41.27,2847500,26.6279358300903,26.7183532692418,26.5052264483849,26.6537693841336,4408994.58933396,0.0,1.0
2013-01-10,41.6,41.6,41.15,41.29,3760400,26.8668962049905,26.8668962049905,26.5762687220038,26.6666861611552,5822505.09349654,0.0,1.0
2013-01-11,40.62,41.15,40.44,40.99,7339100,26.2339741309306,26.5762687220038,26.117723137736,26.4729345058308,11363670.6551645,0.0,1.0
2013-01-14,40.93,41.075,40.65,40.69,3475300,26.4341841747659,26.5278308081727,26.2533492964631,26.2791828505063,5381063.70370932,0.0,1.0
2013-01-15,40.82,40.91,40.7,40.87,3275200,26.3631419011469,26.4212673977443,26.2856412390172,26.395433843701,5071234.09270819,0.0,1.0
2013-01-16,40.84,41.02,40.74,40.83,3312400,26.3760586781686,26.4923096713632,26.3114747930604,26.3696002896577,5128833.60060044,0.0,1.0
2013-01-17,41.15,41.31,40.9,40.93,3050200,26.5762687220038,26.6796029381769,26.4148090092334,26.4341841747659,4722849.97239207,0.0,1.0
2013-01-18,41.37,41.37,41.11,41.19,2954500,26.7183532692418,26.7183532692418,26.5504351679606,26.6021022760471,4574670.59321761,0.0,1.0
2013-01-22,41.49,41.6,41.32,41.39,2745300,26.7958539313715,26.8668962049905,26.6860613266877,26.7312700462634,4250750.78001704,0.0,1.0
2013-01-23,41.51,41.6,41.27,41.49,2192500,26.8087707083932,26.8668962049905,26.6537693841336,26.7958539313715,3394809.70574703,0.0,1.0
2013-01-24,41.7,41.83,41.44,41.44,2632200,26.9314800900987,27.0154391407392,26.7635619888175,26.7635619888175,4075629.69553812,0.0,1.0
2013-01-25,41.75,41.87,41.66,41.86,2596900,26.9637720326527,27.0412726947825,26.9056465360554,27.0348143062717,4020972.09799521,0.0,1.0
2013-01-28,41.74,41.82,41.54,41.7,2625500,26.9573136441419,27.0089807522284,26.8281458739256,26.9314800900987,4065255.59062205,0.0,1.0
2013-01-29,41.97,42.01,41.6,41.66,2555000,27.1058565798907,27.1316901339339,26.8668962049905,26.9056465360554,3956095.23292299,0.0,1.0
2013-01-30,42.04,42.18,41.85,41.96,3014000,27.1510652994664,27.2414827386178,27.0283559177609,27.0993981913798,4666798.83836787,0.0,1.0
2013-01-31,41.94,42.24,41.94,42.04,3714700,27.0864814143582,27.2802330696827,27.0864814143582,27.1510652994664,5751744.40772567,0.0,1.0
2013-02-01,42.13,42.45,42.03,42.31,2771400,27.2091907960637,27.4158592284098,27.1446069109555,27.3254417892584,4291163.3379737,0.0,1.0
2013-02-04,41.75,42.12,41.72,41.97,2818000,26.9637720326527,27.2027324075529,26.9443968671203,27.1058565798907,4363317.56022584,0.0,1.0
2013-02-05,42.13,42.33,41.91,41.94,3319700,27.2091907960637,27.33835856628,27.0671062488258,27.0864814143582,5140136.72983737,0.0,1.0
2013-02-06,42.36,42.36,41.96,42.0,3520700,27.3577337318124,27.3577337318124,27.0993981913798,27.1252317454231,5451359.87731978,0.0,1.0
2013-02-07,42.47,42.61,42.27,42.31,2790500,27.4287760054314,27.5191934445828,27.2996082352151,27.3254417892584,4320737.27885387,0.0,1.0
2013-02-08,42.6,42.66,42.4101,42.45,2092000,27.512735056072,27.5514853871369,27.3900902582516,27.4158592284098,3239198.13200584,0.0,1.0
2013-02-11,42.67,42.67,42.5,42.59,2359600,27.5579437756477,27.5579437756477,27.4481511709639,27.5062766675612,3653542.97910181,0.0,1.0
2013-02-12,42.97,42.99,42.6,42.61,3851700,27.7516954309722,27.7646122079938,27.512735056072,27.5191934445828,5963871.62765147,0.0,1.0
2013-02-13,42.98,43.09,42.85,42.98,3084900,27.758153819483,27.8291960931019,27.6741947688424,27.758153819483,4776578.54561415,0.0,1.0
2013-02-14,44.31,44.52,43.02,43.2,11824000,28.6171194914214,28.7527456501485,27.7839873735262,27.9002383667209,18307972.6160789,0.0,1.0
2013-02-15,44.59,44.615,44.14,44.59,6661400,28.7979543697242,28.8141003410012,28.5073268867375,28.7979543697242,10314337.6847723,0.0,1.0
2013-02-19,45.43,45.44,44.5,44.67,6384900,29.3404590046327,29.3469173931435,28.7398288731269,28.8496214778107,9886212.3102505,0.0,1.0
2013-02-20,45.47,45.73,45.14,45.39,5389200,29.3662925586759,29.5342106599571,29.153165737819,29.3146254505894,8344496.4498116,0.0,1.0
2013-02-21,45.33,45.445,45.18,45.39,3933800,29.2758751195245,29.3501465873989,29.1789992918623,29.3146254505894,6090993.12222016,0.0,1.0
2013-02-22,45.67,45.67,45.26,45.33,3040900,29.4954603288922,29.4954603288922,29.2306663999488,29.2758751195245,4708450.09541901,0.0,1.0
2013-02-25,45.42,46.0101,45.42,45.74,4307400,29.3340006161218,29.715110122145,29.3340006161218,29.5406690484679,6669465.59933173,0.0,1.0
2013-02-26,46.01,46.03,45.47,45.57,5022800,29.7150455382599,29.7279623152816,29.3662925586759,29.4308764437841,7777172.26455016,0.0,1.0
2013-02-27,46.28,46.37,45.82,46.0,2607700,29.8894220280519,29.9475475246493,29.5923361565544,29.7085871497491,4037694.53577038,0.0,1.0
2013-02-28,46.25,46.47,46.1,46.28,3379400,29.8700468625195,30.0121314097574,29.7731710348573,29.8894220280519,5232574.64976125,0.0,1.0
2013-03-01,46.39,46.53,45.81,46.22,5480000,29.9604643016709,30.0508817408223,29.5858777680436,29.850671696987,8485088.7970325,0.0,1.0
2013-03-04,46.45,46.495,46.24,46.36,4240500,29.9992146327358,30.0282773810345,29.8635884740087,29.9410891361385,6565879.38755772,0.0,1.0
2013-03-05,46.49,46.69,46.39,46.5,4314000,30.025048186779,30.1542159569953,29.9604643016709,30.0315065752899,6679684.866861,0.0,1.0
2013-03-06,46.43,46.72,46.38,46.55,3459200,29.9862978557142,30.1735911225278,29.9540059131601,30.0637985178439,5356134.88443336,0.0,1.0
2013-03-07,46.46,46.69,46.4,46.45,3282000,30.0056730212466,30.1542159569953,29.9669226901817,29.9992146327358,5081763.03501107,0.0,1.0
2013-03-08,46.33,46.62,46.3,46.52,3265300,29.921713970606,30.1090072374196,29.9023388050736,30.0444233523115,5055905.19141428,0.0,1.0
2013-03-11,45.7,46.199,45.56,46.06,6328800,29.5148354944247,29.8371090811143,29.4244180552733,29.747337480814,9799348.53625169,0.0,1.0
2013-03-12,46.27,46.35,45.51,45.56,4696000,29.8829636395411,29.9346307476276,29.3921261127192,29.4244180552733,7271163.68446435,0.0,1.0
2013-03-13,46.48,46.5,46.17,46.32,3630000,30.0185897982682,30.0315065752899,29.818379754433,29.9152555820952,5620597.1411,0.0,1.0
2013-03-14,46.42,46.53,46.2,46.49,3569700,29.9798394672033,30.0508817408223,29.8377549199654,30.025048186779,5527230.19685529,0.0,1.0
2013-03-15,46.24,46.4,46.02,46.21,5181400,29.8635884740087,29.9669226901817,29.7215039267707,29.8442133084762,8022744.36002631,0.0,1.0
2013-03-18,46.33,46.46,45.93,45.98,3547000,29.921713970606,30.0056730212466,29.6633784301734,29.6956703727275,5492082.11005006,0.0,1.0
2013-03-19,46.42,46.5,46.17,46.38,4179600,29.9798394672033,30.0315065752899,29.818379754433,29.9540059131601,6471583.41899217,0.0,1.0
2013-03-20,47.61,48.02,46.41,46.57,9057800,30.7483876999903,31.0131816289338,29.9733810786925,30.0767152948656,14024860.8222192,0.0,1.0
2013-03-21,47.86,48.31,47.3,47.55,7078500,30.9098474127607,31.2004748957474,30.5481776561551,30.7096373689254,10960164.425145,0.0,1.0
2013-03-22,48.15,48.29,47.9,47.94,3324800,31.0971406795743,31.1875581187258,30.935680966804,30.9615145208472,5148033.43656455,0.0,1.0
2013-03-25,48.08,48.64,47.85,48.17,3381800,31.0519319599986,31.4136017166043,30.9033890242499,31.110057456596,5236290.74704463,0.0,1.0
2013-03-26,48.63,48.63,48.09,48.19,3557300,31.4071433280935,31.4071433280935,31.0583903485095,31.1229742336176,5508030.36089118,0.0,1.0
2013-03-27,48.79,48.95,48.55,48.58,3858500,31.5104775442665,31.6138117604395,31.3554762200069,31.3748513855394,5974400.56995437,0.0,1.0
2013-03-28,49.31,49.37,48.82,48.97,4746600,31.8463137468289,31.8850640778938,31.5298527097989,31.6267285374612,7349511.40218877,0.0,1.0
2013-04-01,48.68,48.98,48.21,48.25,4340200,31.4394352706475,31.633186925972,31.1358910106392,31.1617245646825,6720252.26220447,0.0,1.0
2013-04-02,48.81,49.14,48.675,48.81,3659600,31.5233943212881,31.736521142145,31.4362060763921,31.5233943212881,5666429.00759492,0.0,1.0
2013-04-03,48.27,48.8,48.13,48.8,4437000,31.1746413417041,31.5169359327773,31.0842239025527,31.5169359327773,6870134.85263381,0.0,1.0
2013-04-04,49.02,49.05,48.35,48.35,5303300,31.6590204800153,31.6783956455477,31.2263084497906,31.2263084497906,8211491.13454423,0.0,1.0
2013-04-05,48.74,48.8469,48.41,48.75,3624400,31.4781856017124,31.547225774893,31.2650587808555,31.4846439902232,5611926.2474388,0.0,1.0
2013-04-08,48.7,48.7,48.2,48.34,3088600,31.6654788685261,31.6654788685261,31.3403712826069,31.4314014066643,4750119.85842743,0.33,1.0
2013-04-09,48.69,48.95,48.34,48.79,2939000,31.6589767168077,31.8280326614856,31.4314014066643,31.7239982339915,4520042.17571658,0.0,1.0
2013-04-10,49.03,49.1663,48.69,48.81,3526200,31.8800498752327,31.9686742031543,31.6589767168077,31.7370025374283,5423127.83940518,0.0,1.0
2013-04-11,49.25,49.58,49.051,49.2,3174100,32.0230972130371,32.2376682197438,31.8937043938413,31.9905864544452,4881614.79072542,0.0,1.0
2013-04-12,49.35,49.41,48.95,49.16,2314700,32.088118730221,32.1271316405313,31.8280326614856,31.9645778475717,3559898.47707763,0.0,1.0
2013-04-15,49.06,49.48,48.97,49.17,4136300,31.8995563303879,32.17264670256,31.8410369649224,31.9710799992901,6361432.61361568,0.0,1.0
2013-04-16,49.86,49.875,49.06,49.26,3186000,32.4197284678585,32.4294816954361,31.8995563303879,32.0295993647555,4899916.42457742,0.0,1.0
2013-04-17,49.54,49.85,49.42,49.74,3421200,32.2116596128702,32.4132263161401,32.1336337922497,32.3417026472379,5261642.83482872,0.0,1.0
2013-04-18,49.86,49.91,49.52,49.605,3724600,32.4197284678585,32.4522392264504,32.1986553094335,32.2539235990397,5728257.60043348,0.0,1.0
2013-04-19,50.34,50.5207,49.9,49.97,4231600,32.7318317503409,32.8493256318921,32.445737074732,32.4912521367607,6507999.47967414,0.0,1.0
2013-04-22,50.45,50.527,50.14,50.33,1877200,32.8033554192431,32.8534219874747,32.6017887159732,32.7253295986225,2887044.29134235,0.0,1.0
2013-04-23,50.68,50.9,50.2,50.53,3335800,32.9529049087659,33.0959522465704,32.6408016262835,32.8553726329902,5130301.69777318,0.0,1.0
2013-04-24,49.34,50.78,49.315,50.68,5661900,32.0816165785026,33.0179264259498,32.0653611992066,32.9529049087659,8707732.83249054,0.0,1.0
2013-04-25,49.39,49.68,49.22,49.42,3900700,32.1141273370945,32.3026897369276,32.003590757882,32.1336337922497,5999091.02239458,0.0,1.0
2013-04-26,49.68,49.82,49.39,49.42,2366500,32.3026897369276,32.393719860985,32.1141273370945,32.1336337922497,3639564.4126687,0.0,1.0
2013-04-29,50.21,50.3,49.7,49.7,2821800,32.6473037780019,32.7058231434674,32.3156940403644,32.3156940403644,4339794.15156076,0.0,1.0
2013-04-30,50.42,50.42,49.88,50.1,2827100,32.783848964088,32.783848964088,32.4327327712953,32.5757801090997,4347945.2994108,0.0,1.0
2013-05-01,50.4,50.75,50.34,50.45,3348400,32.7708446606512,32.9984199707946,32.7318317503409,32.8033554192431,5149679.89832236,0.0,1.0
2013-05-02,50.45,50.59,50.17,50.35,2626300,32.8033554192431,32.8943855433005,32.6212951711284,32.7383339020593,4039124.45256362,0.0,1.0
2013-05-03,50.72,50.87,50.43,50.69,2733100,32.9789135156395,33.0764457914152,32.7903511158064,32.9594070604843,4203377.77150425,0.0,1.0
2013-05-06,49.59,50.61,49.52,50.55,4080400,32.2441703714622,32.9073898467373,32.1986553094335,32.8683769364269,6275461.07308402,0.0,1.0
2013-05-07,50.76,50.76,49.64,49.73,4117400,33.004922122513,33.004922122513,32.2766811300541,32.3352004955195,6332365.31279192,0.0,1.0
2013-05-08,49.94,50.84,49.74,50.73,4217300,32.4717456816056,33.0569393362601,32.3417026472379,32.9854156673578,6486006.76000324,0.0,1.0
2013-05-09,49.63,50.13,49.5,50.03,3073300,32.2701789783357,32.5952865642549,32.1856510059967,32.530265047071,4726589.18633201,0.0,1.0
2013-05-10,49.91,49.98,49.58,49.68,2728300,32.4522392264504,32.4977542884791,32.2376682197438,32.3026897369276,4195995.59986647,0.0,1.0
2013-05-13,50.09,50.3,49.43,49.87,3009000,32.5692779573813,32.7058231434674,32.140135943968,32.4262306195769,4627698.84543423,0.0,1.0
2013-05-14,50.63,50.71,50.11,50.14,3625000,32.920394150174,32.9724113639211,32.5822822608181,32.6017887159732,5575077.53894951,0.0,1.0
2013-05-15,50.93,50.97,50.16,50.52,2849500,33.1154587017255,33.141467308599,32.61479301941,32.8488704812718,4382395.43372045,0.0,1.0
2013-05-16,50.47,50.97,50.45,50.87,2616800,32.8163597226799,33.141467308599,32.8033554192431,33.0764457914152,4024513.9045305,0.0,1.0
2013-05-17,50.36,50.53,49.86,50.41,3260500,32.7448360537777,32.8553726329902,32.4197284678585,32.7773468123696,5014493.88020548,0.0,1.0
2013-05-20,49.13,50.64,49.09,50.42,5327000,31.9450713924165,32.9268963018924,31.919062785543,32.783848964088,8192672.56551285,0.0,1.0
2013-05-21,49.36,49.52,48.87,49.13,4614300,32.0946208819394,32.1986553094335,31.7760154477386,31.9450713924165,7096573.87254474,0.0,1.0
2013-05-22,49.03,49.79,48.89,49.3,4708200,31.8800498752327,32.3742134058298,31.7890197511753,32.0556079716291,7240987.60520885,0.0,1.0
2013-05-23,48.85,48.975,48.24,48.8,3959800,31.7630111443018,31.8442880407816,31.3663798894804,31.7305003857099,6089984.01068477,0.0,1.0
2013-05-24,48.98,48.98,48.37,48.75,2725000,31.8475391166408,31.8475391166408,31.4509078618194,31.697989627118,4190920.35686549,0.0,1.0
2013-05-28,49.11,49.49,48.87,49.44,2902500,31.9320670889798,32.1791488542783,31.7760154477386,32.1466380956864,4463906.91222095,0.0,1.0
2013-05-29,48.18,49.15,47.84,48.78,4187800,31.3273669791701,31.9580756958533,31.1062938207451,31.7174960822731,6440637.16347939,0.0,1.0
2013-05-30,47.84,48.28,47.62,47.93,3755400,31.1062938207451,31.392388496354,30.9632464829407,31.1648131862106,5775626.53510924,0.0,1.0
2013-05-31,47.08,47.81,47.08,47.62,6859300,30.612130290148,31.08678736559,30.612130290148,30.9632464829407,10549277.0656321,0.0,1.0
2013-06-03,47.5,47.5,46.18,47.14,6212600,30.8852206623201,30.8852206623201,30.0269366354935,30.6511432004583,9554683.2326835,0.0,1.0
2013-06-04,47.87,48.05,47.39,47.53,3966400,31.1258002759003,31.2428390068312,30.8136969934179,30.9047271174752,6100134.49668671,0.0,1.0
2013-06-05,47.19,47.79,47.17,47.78,3180400,30.6836539590502,31.0737830621532,30.6706496556134,31.0672809104348,4891303.89100001,0.0,1.0
2013-06-06,47.4,47.48,47.05,47.26,3970200,30.8201991451363,30.8722163588833,30.5926238349928,30.7291690210789,6105978.71589995,0.0,1.0
2013-06-07,48.08,48.13,47.51,47.64,3431900,31.2623454619863,31.2948562205782,30.8917228140385,30.9762507863774,5278098.92577126,0.0,1.0
2013-06-10,48.2,48.2,47.72,48.11,2954600,31.3403712826069,31.3403712826069,31.0282680001245,31.2818519171415,4544034.23353937,0.0,1.0
2013-06-11,48.33,48.73,47.7901,48.11,3647300,31.4248992549459,31.6849853236812,31.0738480836704,31.2818519171415,5609373.8780167,0.0,1.0
2013-06-12,48.46,49.32,48.4399,49.32,3372200,31.5094272272849,32.0686122750658,31.4963579023309,32.0686122750658,5186283.16602635,0.0,1.0
2013-06-13,49.02,49.07,48.1,48.45,2969800,31.8735477235143,31.9060584821062,31.2753497654231,31.5029250755665,4567411.11039235,0.0,1.0
2013-06-14,49.29,49.53,48.94,49.0,3097800,32.0491058199107,32.2051574611519,31.8215305097673,31.8605434200776,4764269.02073318,0.0,1.0
2013-06-17,49.8,49.97,49.37,49.52,3137000,32.3807155575482,32.4912521367607,32.1011230336577,32.1986553094335,4824556.75577507,0.0,1.0
2013-06-18,49.91,49.99,49.43,49.84,2256100,32.4522392264504,32.5042564401975,32.140135943968,32.4067241644217,3469774.46499972,0.0,1.0
2013-06-19,49.18,50.02,49.11,49.7,3676400,31.9775821510085,32.5237628953526,31.9320670889798,32.3156940403644,5654128.29357074,0.0,1.0
2013-06-20,48.21,49.12,48.15,48.86,4301000,31.3468734343253,31.9385692406982,31.307860524015,31.7695132960202,6614733.37793706,0.0,1.0
2013-06-21,48.64,48.84,48.345,48.58,4961100,31.6264659582158,31.7565089925834,31.4346524825235,31.5874530479055,7629935.77337445,0.0,1.0
2013-06-24,48.32,48.82,48.12,48.35,4339000,31.4183971032275,31.7435046891467,31.2883540688598,31.4379035583827,6673175.5700695,0.0,1.0
2013-06-25,48.33,49.02,48.18,48.72,3466600,31.4248992549459,31.8735477235143,31.3273669791701,31.6784831719628,5331465.87490272,0.0,1.0
2013-06-26,48.1,48.25,47.56,48.07,5121000,31.2753497654231,31.3728820411988,30.9242335726304,31.2558433102679,7875854.36605805,0.0,1.0
2013-06-27,48.34,48.75,48.295,48.39,4370600,31.4314014066643,31.697989627118,31.4021417239315,31.4639121652562,6721774.86668488,0.0,1.0
2013-06-28,48.53,48.84,48.23,48.36,5136500,31.5549422893136,31.7565089925834,31.3598777377621,31.444405710101,7899692.62863838,0.0,1.0
2013-07-01,48.79,49.13,48.53,48.54,2996800,31.7239982339915,31.9450713924165,31.5549422893136,31.5614444410319,4608935.82585487,0.0,1.0
2013-07-02,49.17,49.315,48.66,48.78,3222800,31.9710799992901,32.0653611992066,31.6394702616525,31.7174960822731,4956513.0738004,0.0,1.0
2013-07-03,48.95,49.21,48.78,49.12,2144900,31.8280326614856,31.9970886061636,31.7174960822731,31.9385692406982,3298754.15539112,0.0,1.0
2013-07-05,49.03,49.27,48.62,49.03,2432800,31.8800498752327,32.0361015164739,31.613461654779,31.8800498752327,3741530.65841555,0.0,1.0
2013-07-08,49.3,49.52,48.79,48.98,3989300,32.3026897369276,32.4468396708449,31.9685239810284,32.0930171057751,6088424.57398119,0.38,1.0
2013-07-09,49.53,49.7296,49.39,49.51,3030200,32.4533919405685,32.5841752442498,32.3616601644393,32.4402874011214,4624656.99347699,0.0,1.0
2013-07-10,49.91,50.0,49.51,49.58,3447900,32.702378190062,32.7613486175736,32.4402874011214,32.486153289186,5262146.01274152,0.0,1.0
2013-07-11,51.03,51.13,50.43,50.43,3838000,33.4362323990957,33.5017550963308,33.0430962156848,33.0430962156848,5857512.22393397,0.0,1.0
2013-07-12,51.09,51.4,50.66,50.99,3587300,33.4755460174368,33.6786663788657,33.1937984193256,33.4100233202016,5474896.71727939,0.0,1.0
2013-07-15,51.22,51.58,51.09,51.15,2628000,33.5607255238424,33.796607233889,33.4755460174368,33.5148596357778,4010823.89903557,0.0,1.0
2013-07-16,51.15,51.29,50.8,51.14,2230500,33.5148596357778,33.606591411907,33.2855301954548,33.5083073660543,3404163.89147596,0.0,1.0
2013-07-17,51.14,51.41,51.03,51.31,2115400,33.5083073660543,33.6852186485892,33.4362323990957,33.6196959513541,3228499.57230587,0.0,1.0
2013-07-18,51.26,51.495,51.15,51.15,2000100,33.5869346027365,33.7409129412391,33.5148596357778,33.5148596357778,3052530.01539613,0.0,1.0
2013-07-19,51.68,51.8,51.3,51.46,2337600,33.8621299311241,33.9407571678063,33.6131436816306,33.7179799972068,3567618.70105994,0.0,1.0
2013-07-22,51.53,51.83,51.43,51.73,1791000,33.7638458852714,33.9604139769768,33.6983231880363,33.8948912797417,2733403.9585893,0.0,1.0
2013-07-23,51.46,51.67,51.25,51.54,2441600,33.7179799972068,33.8555776614006,33.580382333013,33.7703981549949,3726342.32567931,0.0,1.0
2013-07-24,51.06,51.59,50.74,51.58,3102100,33.4558892082662,33.8031595036125,33.2462165771137,33.796607233889,4734389.96088212,0.0,1.0
2013-07-25,51.43,51.5,50.81,51.04,1755900,33.6983231880363,33.7441890761009,33.2920824651783,33.4427846688192,2679834.73528026,0.0,1.0
2013-07-26,51.51,51.53,50.89,51.31,2033900,33.7507413458244,33.7638458852714,33.3445006229665,33.6196959513541,3104115.19339742,0.0,1.0
2013-07-29,51.83,51.98,51.4,51.52,2163300,33.9604139769768,34.0586980228296,33.6786663788657,33.7572936155479,3301604.01095268,0.0,1.0
2013-07-30,51.89,52.38,51.81,51.85,2771500,33.9997275953179,34.3207888117702,33.9473094375298,33.9735185164239,4229831.97723633,0.0,1.0
2013-07-31,52.0,52.28,51.83,52.13,3307200,34.0718025622766,34.255266114535,33.9604139769768,34.1569820686823,5047411.26289589,0.0,1.0
2013-08-01,52.73,53.07,52.45,53.03,4468900,34.5501182520932,34.7728954226927,34.3666546998348,34.7466863437986,6820384.67366819,0.0,1.0
2013-08-02,52.35,52.66,51.96,52.66,3806100,34.3011320025996,34.5042523640286,34.0455934833825,34.5042523640286,5808826.80445938,0.0,1.0
2013-08-05,52.57,52.69,52.0,52.34,2290700,34.4452819365169,34.5239091731991,34.0718025622766,34.2945797328761,3496040.4511114,0.0,1.0
2013-08-06,52.61,52.78,52.35,52.56,2074600,34.471491015411,34.5828796007107,34.3011320025996,34.4387296667934,3166231.07341673,0.0,1.0
2013-08-07,52.44,52.66,52.17,52.55,1976100,34.3601024301112,34.5042523640286,34.1831911475763,34.4321773970699,3015901.48663782,0.0,1.0
2013-08-08,52.67,52.85,52.4,52.69,1772900,34.5108046337521,34.6287454887754,34.3338933512172,34.5239091731991,2705779.94315074,0.0,1.0
2013-08-09,52.42,52.7,52.28,52.67,1777000,34.3469978906642,34.5304614429226,34.255266114535,34.5108046337521,2712037.31681362,0.0,1.0
2013-08-12,52.49,52.61,52.12,52.31,1879100,34.3928637787288,34.471491015411,34.1504297989588,34.2749229237056,2867861.18290629,0.0,1.0
2013-08-13,52.42,52.7695,52.37,52.5,2216600,34.3469978906642,34.5759997175011,34.3142365420466,34.3994160484523,3382949.8685701,0.0,1.0
2013-08-14,52.05,52.5,52.02,52.37,2870100,34.1045639108942,34.3994160484523,34.0849071017236,34.3142365420466,4380314.18288506,0.0,1.0
2013-08-15,50.55,51.56,50.1327,51.46,5434800,33.121723452367,33.7835026944419,32.8482972368047,33.7179799972068,8294530.33732056,0.0,1.0
2013-08-16,49.38,50.1,49.13,50.02,5824000,32.3551078947157,32.8268713148088,32.1913011516279,32.7744531570207,8888522.9786846,0.0,1.0
2013-08-19,49.5,49.66,49.28,49.28,2878000,32.4337351313979,32.5385714469741,32.2895851974806,32.2895851974806,4392371.07360135,0.0,1.0
2013-08-20,49.4,49.741,49.4,49.54,3211300,32.3682124341628,32.5916448317346,32.3682124341628,32.459944210292,4901049.76673245,0.0,1.0
2013-08-21,49.07,49.58,49.015,49.44,3340600,32.1519875332868,32.486153289186,32.1159500498074,32.3944215130568,5098385.96541788,0.0,1.0
2013-08-22,49.3,49.54,48.87,49.11,2349000,32.3026897369276,32.459944210292,32.0209421388165,32.1781966121808,3585017.25222014,0.0,1.0
2013-08-23,49.82,49.9258,49.35,49.45,2293100,32.6434077625504,32.7127307762252,32.3354510855452,32.4009737827803,3499703.30398723,0.0,1.0
2013-08-26,49.38,49.95,49.38,49.86,3278000,32.3551078947157,32.7285872689561,32.3551078947157,32.6696168414444,5002846.55290661,0.0,1.0
2013-08-27,49.14,49.49,49.0,49.09,3593000,32.1978534213514,32.4271828616744,32.1061216452222,32.1650920727338,5483595.9928595,0.0,1.0
2013-08-28,48.74,49.185,48.73,49.02,2936700,31.9357626324108,32.2273386351072,31.9292103626873,32.1192261846692,4481958.35018939,0.0,1.0
2013-08-29,49.21,49.435,48.25,48.69,3515400,32.243719309416,32.3911453781951,31.6147014159586,31.9030012837932,5365163.74987428,0.0,1.0
2013-08-30,49.32,49.37,48.95,49.24,3064300,32.3157942763746,32.3485556249922,32.0733602966046,32.2633761185865,4676700.02808778,0.0,1.0
2013-09-03,49.19,49.795,48.81,49.67,3163800,32.230614769969,32.6270270882416,31.9816285204754,32.5451237166977,4828555.80356495,0.0,1.0
2013-09-04,49.1,49.29,48.85,49.08,3007600,32.1716443424573,32.2961374672041,32.0078375993695,32.1585398030103,4590165.12889626,0.0,1.0
2013-09-05,49.1,49.14,48.68,49.14,3636300,32.1716443424573,32.1978534213514,31.8964490140697,32.1978534213514,5549679.9634943,0.0,1.0
2013-09-06,49.19,49.5,48.855,49.25,2652600,32.230614769969,32.4337351313979,32.0111137342312,32.26992838831,4048368.14101283,0.0,1.0
2013-09-09,49.06,49.43,48.99,49.15,3423700,32.1454352635633,32.3878692433333,32.0995693754987,32.2044056910749,5225212.24624354,0.0,1.0
2013-09-10,48.71,49.48,48.6,49.32,5745700,31.9161058232403,32.4206305919509,31.8440308562816,32.3157942763746,8769022.40361057,0.0,1.0
2013-09-11,48.8,48.96,48.44,48.65,6864400,31.9750762507519,32.0799125663281,31.7391945407053,31.8767922048992,10476369.7003576,0.0,1.0
2013-09-12,48.88,48.94,48.6,48.82,9576800,32.02749440854,32.0668080268811,31.8440308562816,31.9881807901989,14616003.9255265,0.0,1.0
2013-09-13,49.25,49.25,48.91,49.0,2717700,32.26992838831,32.26992838831,32.0471512177105,32.1061216452222,4147723.02526977,0.0,1.0
2013-09-16,49.73,50.07,49.66,49.74,3230800,32.5844373350387,32.8072145056382,32.5385714469741,32.5909896047623,4930810.44634859,0.0,1.0
2013-09-17,49.78,50.07,49.7,49.7,2772400,32.6171986836563,32.8072145056382,32.5647805258682,32.5647805258682,4231205.54706476,0.0,1.0
2013-09-18,50.15,50.36,49.1,50.0,5001500,32.8596326634264,32.9972303276202,32.1716443424573,32.7613486175736,7633232.77436314,0.0,1.0
2013-09-19,48.83,49.77,48.42,49.77,5492400,31.9947330599224,32.6106464139328,31.7260900012583,32.6106464139328,8382438.80634054,0.0,1.0
2013-09-20,48.66,48.83,48.45,48.82,5411900,31.8833444746227,31.9947330599224,31.7457468104289,31.9881807901989,8259580.61613034,0.0,1.0
2013-09-23,48.64,48.73,48.325,48.68,2881600,31.8702399351756,31.9292103626873,31.6638434388849,31.8964490140697,4397865.3529151,0.0,1.0
2013-09-24,48.85,49.1,48.5,48.83,3374800,32.0078375993695,32.1716443424573,31.7785081590464,31.9947330599224,5150581.61889847,0.0,1.0
2013-09-25,48.38,48.865,48.38,48.75,3272200,31.6998809223643,32.0176660039547,31.6998809223643,31.9423149021343,4993994.65845668,0.0,1.0
2013-09-26,48.52,48.64,48.3,48.48,1728900,31.7916126984935,31.8702399351756,31.6474627645761,31.7654036195994,2638627.64042716,0.0,1.0
2013-09-27,48.08,48.399,47.99,48.3,2842600,31.5033128306588,31.7123302348389,31.4443424031472,31.6474627645761,4338343.99368284,0.0,1.0
2013-09-30,47.92,47.93,47.5,47.77,3262800,31.3984765150826,31.4050287848061,31.123281186695,31.3001924692299,4979648.48469301,0.0,1.0
2013-10-01,47.98,48.0,47.55,47.73,3161000,31.4377901334237,31.4508946728707,31.1560425353125,31.2739833903358,4824282.47520982,0.0,1.0
2013-10-02,48.01,48.01,47.4,47.91,3764900,31.4574469425942,31.4574469425942,31.0577584894598,31.3919242453591,5745947.83009094,0.0,1.0
2013-10-03,47.63,47.99,47.36,47.95,3210800,31.2084606931007,31.4443424031472,31.0315494105658,31.4181333242531,4900286.67238332,0.0,1.0
2013-10-04,47.95,48.0,47.52,47.63,2423800,31.4181333242531,31.4508946728707,31.136385726142,31.2084606931007,3699176.16685023,0.0,1.0
2013-10-07,47.99,48.24,47.66,47.91,3374200,31.4443424031472,31.6081491462351,31.2281175022712,31.3919242453591,5149665.90567952,0.0,1.0
2013-10-08,47.41,47.85,47.36,47.85,4241400,31.3132970086769,31.603907653769,31.2802730717346,31.603907653769,6421705.57588616,0.38,1.0
2013-10-09,47.68,47.97,47.31,47.54,3358900,31.4916262681652,31.6831651024305,31.2472491347923,31.3991592447268,5085553.55751499,0.0,1.0
2013-10-10,48.45,48.45,47.96,47.99,3408600,32.0001948970765,32.0001948970765,31.6765603150421,31.6963746772074,5160802.00546177,0.0,1.0
2013-10-11,48.35,48.48,48.16,48.4,1960000,31.9341470231919,32.0200092592418,31.8086560628112,31.9671709601342,2967544.42607085,0.0,1.0
2013-10-14,48.34,48.46,47.89,48.2,2036600,31.9275422358034,32.0067996844649,31.6303268033229,31.835075212365,3083520.90721219,0.0,1.0
2013-10-15,47.91,48.4,47.86,48.25,1936900,31.6435363780998,31.9671709601342,31.6105124411575,31.8680991493073,2932569.79533501,0.0,1.0
2013-10-16,48.77,48.8,48.17,48.21,2941400,32.2115480935071,32.2313624556725,31.8152608501997,31.8416799997535,4453436.31369632,0.0,1.0
2013-10-17,48.97,49.07,48.63,48.64,2789500,32.3436438412763,32.4096917151608,32.1190810700687,32.1256858574572,4223451.62067582,0.0,1.0
2013-10-18,49.19,49.31,49.04,49.16,2339800,32.4889491638223,32.5682066124838,32.3898773529955,32.4691348016569,3542581.86128601,0.0,1.0
2013-10-21,48.97,49.04,48.46,48.8,3986100,32.3436438412763,32.3898773529955,32.0067996844649,32.2313624556725,6035167.77385764,0.0,1.0
2013-10-22,49.65,49.82,49.01,49.05,2451100,32.7927693836914,32.9050507692951,32.3700629908301,32.3964821403839,3711095.99119502,0.0,1.0
2013-10-23,50.02,50.23,49.45,49.45,2751200,33.0371465170643,33.1758470522219,32.6606736359222,32.6606736359222,4165463.38010516,0.0,1.0
2013-10-24,49.91,50.11,49.7076,49.97,1649400,32.9644938557913,33.0965896035604,32.8308129590489,33.004122580122,2497279.47773533,0.0,1.0
2013-10-25,50.06,50.07,49.71,49.9,1360800,33.0635656666181,33.0701704540066,32.8323981080221,32.9578890684028,2060323.70152919,0.0,1.0
2013-10-28,50.7,50.98,50.01,50.01,3460300,33.4862720594794,33.6712061063562,33.0305417296758,33.0305417296758,5239078.55996579,0.0,1.0
2013-10-29,51.06,51.12,50.72,50.77,1886500,33.7240444054639,33.7636731297946,33.4994816342563,33.5325055711986,2856261.51009319,0.0,1.0
2013-10-30,50.64,51.11,50.49,51.11,2060900,33.4466433351487,33.7570683424062,33.3475715243218,33.7570683424062,3120312.40188235,0.0,1.0
2013-10-31,50.42,50.8,50.36,50.65,2620900,33.3013380126026,33.552319933364,33.2617092882719,33.4532481225371,3968182.23790259,0.0,1.0
2013-11-01,50.32,50.75,50.11,50.55,3600600,33.235290138718,33.5192959964217,33.0965896035604,33.3872002486525,5451500.23495444,0.0,1.0
2013-11-04,50.46,50.75,50.24,50.5,1976200,33.3277571621564,33.5192959964217,33.1824518396104,33.3541763117103,2992072.08918429,0.0,1.0
2013-11-05,50.7,50.77,50.09,50.24,2347400,33.4862720594794,33.5325055711986,33.0833800287835,33.1824518396104,3554088.66620342,0.0,1.0
2013-11-06,51.15,51.25,50.67,50.97,1727200,33.78348749196,33.8495353658446,33.466457697314,33.6646013189678,2615072.822811,0.0,1.0
2013-11-07,50.4,51.24,50.3,51.05,2694000,33.2881284378257,33.8429305784561,33.2220805639411,33.7174396180754,4078859.5325688,0.0,1.0
2013-11-08,50.54,50.54,49.65,50.2,2618000,33.3805954612641,33.3805954612641,32.7927693836914,33.1560326900565,3963791.48339463,0.0,1.0
2013-11-11,50.45,50.82,50.28,50.6,1642500,33.321152374768,33.5655295081409,33.2088709891642,33.4202241855948,2486832.51011294,0.0,1.0
2013-11-12,50.46,50.48,50.1,50.44,1974200,33.3277571621564,33.3409667369333,33.089984816172,33.3145475873795,2989043.98262708,0.0,1.0
2013-11-13,50.88,50.89,50.09,50.27,2484600,33.6051582324716,33.6117630198601,33.0833800287835,33.2022662017757,3761816.77602838,0.0,1.0
2013-11-14,51.53,51.57,50.8774,50.97,2125100,34.0344694127214,34.0608885622752,33.6034409877506,33.6646013189678,3217514.62236895,0.0,1.0
2013-11-15,51.31,51.66,50.9,51.52,2338000,33.8891640901753,34.1203316487713,33.6183678072486,34.0278646253329,3539856.56538451,0.0,1.0
2013-11-18,50.95,51.32,50.515,51.25,3182100,33.6513917441908,33.8957688775638,33.3640834927929,33.8495353658446,4817868.93785717,0.0,1.0
2013-11-19,50.38,50.58,49.95,50.54,4195400,33.2749188630488,33.4070146108179,32.9909130053451,33.3805954612641,6352059.12507021,0.0,1.0
2013-11-20,49.24,50.46,49.2,50.46,5515700,32.5219731007646,33.3277571621564,32.4955539512108,33.3277571621564,8351063.6688158,0.0,1.0
2013-11-21,49.42,49.69,49.23,49.34,2737700,32.6408592737569,32.8191885332452,32.5153683133762,32.5880209746492,4145023.66084395,0.0,1.0
2013-11-22,50.12,50.215,49.31,49.45,3025500,33.1031943909489,33.1659398711392,32.5682066124838,32.6606736359222,4580768.19442721,0.0,1.0
2013-11-25,49.88,50.41,49.82,50.26,2222500,32.9446794936259,33.2947332252141,32.9050507692951,33.1956614143873,3364983.41170533,0.0,1.0
2013-11-26,50.48,50.68,50.04,50.0599,4162900,33.3409667369333,33.4730624847025,33.0503560918412,33.0634996187442,6302852.39351548,0.0,1.0
2013-11-27,50.53,50.61,50.38,50.49,1663000,33.3739906738756,33.4268289729833,33.2749188630488,33.3475715243218,2517870.6023244,0.0,1.0
2013-11-29,50.43,50.92,50.35,50.51,1216100,33.3079427999911,33.6315773820255,33.2551045008834,33.3607810990987,1841240.19211467,0.0,1.0
2013-12-02,50.26,50.43,49.94,50.22,1996400,33.1956614143873,33.3079427999911,32.9843082179566,33.1692422648334,3022655.96541216,0.0,1.0
2013-12-03,50.6,50.6,50.0,50.2,2226600,33.4202241855948,33.4202241855948,33.0239369422874,33.1560326900565,3371191.03014763,0.0,1.0
2013-12-04,50.71,50.94,50.19,50.31,2143100,33.4928768468679,33.6447869568024,33.1494279026681,33.2286853513296,3244767.58138389,0.0,1.0
2013-12-05,50.26,50.67,50.18,50.49,2578400,33.1956614143873,33.466457697314,33.1428231152796,33.3475715243218,3903834.97356177,0.0,1.0
2013-12-06,51.5,51.51,50.59,50.63,3245200,34.014655050556,34.0212598379445,33.4136193982064,33.4400385477602,4913405.6997373,0.0,1.0
2013-12-09,51.44,51.96,51.25,51.55,2958200,33.9750263262253,34.318475270425,33.8495353658446,34.0476789874983,4478872.40877692,0.0,1.0
2013-12-10,50.73,51.295,50.45,51.27,2762200,33.5060864216448,33.8792569090926,33.321152374768,33.8627449406215,4182117.96616984,0.0,1.0
2013-12-11,50.59,50.93,50.35,50.79,3494100,33.4136193982064,33.6381821694139,33.2551045008834,33.5457151459755,5290253.56078272,0.0,1.0
2013-12-12,49.57,50.46,49.5,50.45,4073200,32.7399310845837,33.3277571621564,32.6936975728645,33.321152374768,6167041.81442437,0.0,1.0
2013-12-13,49.64,49.91,49.3675,49.59,2781900,32.7861645963029,32.9644938557913,32.6061841399674,32.7531406593606,4211944.81575841,0.0,1.0
2013-12-16,49.91,50.12,49.6,49.78,3360200,32.9644938557913,33.1031943909489,32.7597454467491,32.8786316197413,5087521.82677717,0.0,1.0
2013-12-17,49.58,50.13,49.35,49.85,3729000,32.7465358719722,33.1097991783373,32.5946257620376,32.9248651314605,5645904.67592764,0.0,1.0
2013-12-18,49.73,49.7501,48.24,48.85,7334500,32.845607682799,32.8588833054498,31.8614943619189,32.2643863926148,11104823.7719473,0.0,1.0
2013-12-19,49.36,50.28,48.53,50.28,5780700,32.6012305494261,33.2088709891642,32.0530331961841,33.2088709891642,8752287.78764681,0.0,1.0
2013-12-20,49.3,49.56,49.065,49.32,5604800,32.5616018250954,32.7333262971953,32.4063893214666,32.5748113998723,8485965.81593972,0.0,1.0
2013-12-23,49.16,49.45,48.6775,49.3,3259100,32.4691348016569,32.6606736359222,32.1504538101639,32.5616018250954,4934451.04030995,0.0,1.0
2013-12-24,49.28,49.5,49.16,49.23,1114600,32.5483922503184,32.6936975728645,32.4691348016569,32.5153683133762,1687563.784336,0.0,1.0
2013-12-26,49.7,49.74,49.33,49.45,2162900,32.8257933206337,32.8522124701875,32.5814161872607,32.6606736359222,3274745.83630032,0.0,1.0
2013-12-27,49.84,50.11,49.63,49.81,1805500,32.9182603440721,33.0965896035604,32.7795598089145,32.8984459819067,2733623.19452597,0.0,1.0
2013-12-30,49.96,50.0,49.69,49.9,2052100,32.9975177927336,33.0239369422874,32.8191885332452,32.9578890684028,3106988.7330306,0.0,1.0
2013-12-31,49.91,50.01,49.63,49.93,1928800,32.9644938557913,33.0305417296758,32.7795598089145,32.9777034305682,2920305.96377829,0.0,1.0
2014-01-02,49.4,49.68,49.27,49.6,2205500,32.6276496989799,32.8125837458567,32.54178746293,32.7597454467491,3339244.50596901,0.0,1.0
2014-01-03,49.26,49.56,49.099,49.41,2309700,32.5351826755415,32.7333262971953,32.4288455985874,32.6342544863684,3497008.85759992,0.0,1.0
2014-01-06,49.34,49.6,49.08,49.38,3260200,32.5880209746492,32.7597454467491,32.4162965025493,32.614440124203,4936116.49891641,0.0,1.0
2014-01-07,49.85,49.94,49.26,49.64,4606800,32.9248651314605,32.9843082179566,32.5351826755415,32.7861645963029,6974940.64388938,0.0,1.0
2014-01-08,48.57,49.4153,48.4,49.34,5747800,32.3304342664994,32.8931049703386,32.2172744183358,32.8429818140638,8634917.91353001,0.38,1.0
2014-01-09,49.0,49.07,48.6,48.64,4565600,32.6166621177366,32.6632573493334,32.3504036514694,32.3770294980961,6858899.27033173,0.0,1.0
2014-01-10,49.29,49.313,49.04,49.17,2797700,32.8096995057804,32.8250093675907,32.6432879643634,32.7298219659002,4202983.72363042,0.0,1.0
2014-01-13,48.81,49.47,48.73,49.13,2674600,32.4901893462597,32.9295158156006,32.4369376530062,32.7031961192735,4018050.6370311,0.0,1.0
2014-01-14,48.8,49.02,48.25,48.27,4311800,32.483532884603,32.62997504105,32.1174274934856,32.1307404167989,6477615.61981258,0.0,1.0
2014-01-15,48.4,48.945,48.35,48.93,3929400,32.2172744183358,32.5800515786249,32.1839921100524,32.5700668861399,5903136.23463322,0.0,1.0
2014-01-16,48.52,48.73,48.26,48.3,3255100,32.2971519582159,32.4369376530062,32.1240839551422,32.150709801769,4890135.58236745,0.0,1.0
2014-01-17,48.28,48.6,48.22,48.44,3790700,32.1373968784556,32.3504036514694,32.0974581085155,32.2439002649625,5694767.27353392,0.0,1.0
2014-01-21,48.54,48.8,48.29,48.55,3473800,32.3104648815293,32.483532884603,32.1440533401123,32.317121343186,5218688.51526159,0.0,1.0
2014-01-22,48.77,48.975,48.5,48.54,2986500,32.463563499633,32.6000209635949,32.2838390349026,32.3104648815293,4486617.89706625,0.0,1.0
2014-01-23,48.71,48.83,48.21,48.5,3504100,32.4236247296929,32.5035022695731,32.0908016468588,32.2838390349026,5264208.19457889,0.0,1.0
2014-01-24,48.28,49.11,48.28,48.45,4033200,32.1373968784556,32.6898831959601,32.1373968784556,32.2505567266192,6059074.93803704,0.0,1.0
2014-01-27,48.53,48.785,48.28,48.34,3413400,32.3038084198726,32.473548192118,32.1373968784556,32.1773356483957,5127949.61655649,0.0,1.0
2014-01-28,48.96,49.13,48.5,48.53,3129000,32.5900362711099,32.7031961192735,32.2838390349026,32.3038084198726,4700695.59682582,0.0,1.0
2014-01-29,47.94,48.71,47.85,48.67,5125700,31.9110771821284,32.4236247296929,31.8511690272183,32.3969988830662,7700337.30286038,0.0,1.0
2014-01-30,48.57,48.66,47.94,48.07,3290600,32.3304342664994,32.3903424214095,31.9110771821284,31.9976111836653,4943467.21985139,0.0,1.0
2014-01-31,48.02,48.37,47.72,48.02,3734200,31.9643288753819,32.1973050333657,31.7646350256815,31.9643288753819,5609887.34345381,0.0,1.0
2014-02-03,46.86,48.07,46.83,48.07,4716800,31.1921793232069,31.9976111836653,31.1722099382369,31.9976111836653,7086046.97702397,0.0,1.0
2014-02-04,47.09,47.29,46.9,46.99,2649200,31.3452779413106,31.4784071744442,31.2188051698336,31.2787133247438,3979892.22598624,0.0,1.0
2014-02-05,47.36,47.455,46.7,46.89,3004400,31.525002406041,31.5882387917794,31.0856759367,31.212148708177,4513509.06075534,0.0,1.0
2014-02-06,47.66,47.7501,47.31,47.49,3025100,31.7246962557414,31.7846709752681,31.4917200977576,31.6115364075778,4544606.66345726,0.0,1.0
2014-02-07,48.05,48.13,47.67,47.74,2376800,31.9842982603519,32.0375499536054,31.7313527173981,31.7779479489948,3570665.8020248,0.0,1.0
2014-02-10,48.31,48.35,47.84,47.96,1863000,32.1573662634256,32.1839921100524,31.8445125655616,31.9243901054418,2798784.24317242,0.0,1.0
2014-02-11,48.93,49.0,47.9,48.13,3307000,32.5700668861399,32.6166621177366,31.8844513355017,32.0375499536054,4968104.93406934,0.0,1.0
2014-02-12,48.53,49.11,48.47,48.8,2918400,32.3038084198726,32.6898831959601,32.2638696499325,32.483532884603,4384311.29107589,0.0,1.0
2014-02-13,49.19,49.27,48.26,48.27,2607400,32.7431348892136,32.796386582467,32.1240839551422,32.1307404167989,3917096.10072343,0.0,1.0
2014-02-14,49.89,49.95,49.08,49.14,3774600,33.2090872051812,33.2490259751213,32.6699138109901,32.7098525809302,5670580.24921021,0.0,1.0
2014-02-18,49.68,49.94,49.3601,49.94,2825900,33.0693015103909,33.2423695134646,32.8563613019937,33.2423695134646,4245348.57368811,0.0,1.0
2014-02-19,49.27,49.65,49.18,49.47,2131600,32.796386582467,33.0493321254209,32.7364784275569,32.9295158156006,3202301.92847361,0.0,1.0
2014-02-20,49.78,49.94,49.21,49.27,2436000,33.1358661269577,33.2423695134646,32.7564478125269,32.796386582467,3659601.94115299,0.0,1.0
2014-02-21,49.51,50.09,49.485,49.89,2937200,32.9561416622274,33.3422164383149,32.9395005080857,33.2090872051812,4412554.52444767,0.0,1.0
2014-02-24,49.85,50.055,49.62,49.73,2828300,33.1824613585545,33.3189188225165,33.0293627404508,33.1025838186743,4248954.09284195,0.0,1.0
2014-02-25,50.05,50.27,49.81,49.93,2760400,33.3155905916881,33.4620327481351,33.1558355119278,33.235713051808,4146947.94678108,0.0,1.0
2014-02-26,49.66,50.29,49.57,50.09,2141600,33.0559885870776,33.4753456714485,32.9960804321674,33.3422164383149,3217324.92494796,0.0,1.0
2014-02-27,49.78,49.83,49.45,49.48,2172300,33.1358661269577,33.1691484352411,32.9162028922873,32.9361722772573,3263445.52412424,0.0,1.0
2014-02-28,50.03,50.32,49.79,49.82,3337200,33.3022776683748,33.4953150564185,33.1425225886144,33.1624919735845,5013474.38342189,0.0,1.0
2014-03-03,49.86,50.005,49.52,49.52,3464600,33.1891178202112,33.2856365142331,32.962798123884,32.962798123884,5204867.35850518,0.0,1.0
2014-03-04,50.74,50.76,50.12,50.22,3823600,33.7748864459991,33.7881993693125,33.3621858232849,33.4287504398517,5744192.93193455,0.0,1.0
2014-03-05,50.64,50.905,50.46,50.62,2317300,33.7083218294323,33.8847180633344,33.588505519612,33.6950089061189,3481278.97300239,0.0,1.0
2014-03-06,50.67,50.84,50.555,50.58,1962100,33.7282912144023,33.8414510625659,33.6517419053505,33.6683830594922,2947662.13823328,0.0,1.0
2014-03-07,50.8,50.84,50.43,50.73,1808600,33.8148252159392,33.8414510625659,33.568536134642,33.7682299843424,2717059.14235192,0.0,1.0
2014-03-10,50.45,50.5675,50.28,50.55,2581800,33.5818490579554,33.6600624824214,33.4686892097918,33.6484136745222,3878637.22974908,0.0,1.0
2014-03-11,50.74,50.84,50.4,50.56,2281100,33.7748864459991,33.8414510625659,33.548566749672,33.6550701361789,3426895.72576522,0.0,1.0
2014-03-12,51.35,51.4,50.55,50.61,2964600,34.1809306070567,34.2142129153401,33.6484136745222,33.6883524444623,4453717.53478741,0.0,1.0
2014-03-13,51.01,51.67,50.795,51.39,3737200,33.9546109107295,34.3939373800704,33.8114969851109,34.2075564536834,5614394.24239611,0.0,1.0
2014-03-14,49.77,50.32,49.44,49.44,5782700,33.1292096653011,33.4953150564185,32.9095464306306,32.9095464306306,8687348.17122551,0.0,1.0
2014-03-17,50.43,50.53,49.97,50.04,3428800,33.568536134642,33.6351007512088,33.2623388984347,33.3089341300314,5151085.03112699,0.0,1.0
2014-03-18,50.71,50.99,50.35,50.71,3077500,33.7549170610291,33.9412979874161,33.5152844413886,33.7549170610291,4623327.16498288,0.0,1.0
2014-03-19,50.74,51.4,50.61,50.65,3425700,33.7748864459991,34.2142129153401,33.6883524444623,33.714978291089,5146427.90221994,0.0,1.0
2014-03-20,51.05,51.29,50.72,50.88,3369600,33.9812367573562,34.1409918371166,33.7615735226858,33.8680769091927,5062148.89199881,0.0,1.0
2014-03-21,51.03,51.7,51.03,51.44,6460100,33.9679238340429,34.4139067650405,33.9679238340429,34.2408387619668,9705005.95239835,0.0,1.0
2014-03-24,50.72,51.44,50.72,51.22,3534500,33.7615735226858,34.2408387619668,33.7615735226858,34.0943966055198,5309878.10386092,0.0,1.0
2014-03-25,51.08,51.25,50.795,51.03,3425200,34.0012061423263,34.1143659904898,33.8114969851109,33.9679238340429,5145676.75239622,0.0,1.0
2014-03-26,51.1,51.21,50.84,51.05,4643700,34.0145190656396,34.0877401438631,33.8414510625659,33.9812367573562,6976228.87279644,0.0,1.0
2014-03-27,51.08,51.36,50.955,51.07,4844200,34.0012061423263,34.1875870687133,33.9180003716178,33.9945496806696,7277439.95210725,0.0,1.0
2014-03-28,51.3,51.52,51.13,51.37,1943100,34.1476482987732,34.2940904552202,34.0344884506097,34.19424353037,2919118.44493201,0.0,1.0
2014-03-31,51.82,52.0,51.49,51.53,2995600,34.4937843049207,34.6136006147409,34.2741210702502,34.3007469168769,4500288.82385791,0.0,1.0
2014-04-01,51.78,51.89,51.38,51.65,2782200,34.4671584582939,34.5403795365174,34.2008999920267,34.3806244567571,4179698.07909517,0.0,1.0
2014-04-02,51.62,51.861,51.431,51.85,2339700,34.360655071787,34.521075797713,34.2348479464758,34.5137536898907,3514930.48510495,0.0,1.0
2014-04-03,52.23,52.33,51.535,51.92,3611400,34.7666992328446,34.8332638494114,34.3040751477052,34.5603489214875,5425404.94674872,0.0,1.0
2014-04-04,51.25,52.02,51.21,51.92,4452200,34.1143659904898,34.6269135380543,34.0877401438631,34.5603489214875,6688538.49031254,0.0,1.0
2014-04-07,51.85,52.3,51.34,51.45,5409100,34.5137536898907,34.8132944644413,34.1742741454,34.2474952236235,8126089.0229436,0.0,1.0
2014-04-08,51.28,51.54,51.11,51.44,4559300,34.4072503033838,34.5817020404914,34.2931857060442,34.514605218527,6795105.73900777,0.41,1.0
2014-04-09,51.27,51.41,51.05,51.22,3248000,34.4005406211874,34.4944761719376,34.2529276128655,34.3669922102051,4840765.78428645,0.0,1.0
2014-04-10,51.0,52.04,50.98,51.36,4626400,34.2193792018833,34.9171861503138,34.2059598374904,34.4609277609554,6895110.47549964,0.0,1.0
2014-04-11,51.15,51.54,50.97,51.02,4236400,34.32002443483,34.5817020404914,34.1992501552939,34.2327985662762,6313860.88933224,0.0,1.0
2014-04-14,51.3,51.55,51.04,51.47,2618200,34.4206696677767,34.5884117226879,34.2462179306691,34.5347342651163,3902122.22180381,0.0,1.0
2014-04-15,51.25,51.43,51.05,51.34,4045300,34.3871212567945,34.5078955363305,34.2529276128655,34.4475083965625,6029048.59211021,0.0,1.0
2014-04-16,52.26,52.4,51.4799,51.56,3755700,35.0647991586357,35.1587347093859,34.5413768504908,34.5951214048843,5597433.51479206,0.0,1.0
2014-04-17,52.09,52.25,51.85,52.23,2648800,34.9507345612961,35.0580894764392,34.7897021885813,35.0446701120463,3947727.95856464,0.0,1.0
2014-04-21,52.3,52.49,51.92,52.07,2039100,35.0916378874215,35.219121849154,34.8366699639565,34.9373151969032,3039041.10552294,0.0,1.0
2014-04-22,52.19,52.4,52.02,52.16,2163100,35.0178313832605,35.1587347093859,34.9037667859209,34.9977023366712,3223848.66625309,0.0,1.0
2014-04-23,52.37,52.65,52.13,52.23,2660800,35.1386056627966,35.3264767642971,34.9775732900819,35.0446701120463,3965612.56121595,0.0,1.0
2014-04-24,52.43,52.54,52.24,52.33,2290600,35.1788637559753,35.2526702601362,35.0513797942428,35.1117669340108,3413872.5694232,0.0,1.0
2014-04-25,52.29,52.67,52.14,52.43,2205000,35.084928205225,35.33989612869,34.9842829722783,35.1788637559753,3286295.73717723,0.0,1.0
2014-04-28,53.17,53.32,52.51,52.58,3315500,35.6753802385124,35.7760254714591,35.2325412135469,35.279508988922,4941366.67420004,0.0,1.0
2014-04-29,52.81,53.39,52.77,53.27,2055600,35.4338316794403,35.8229932468343,35.4069929506545,35.7424770604769,3063632.43416848,0.0,1.0
2014-04-30,53.02,53.085,52.75,52.78,2273400,35.5747350055657,35.6183479398426,35.3935735862616,35.413702632851,3388237.97228966,0.0,1.0
2014-05-01,52.68,53.25,52.46,53.22,2115300,35.3466058108865,35.729057696084,35.1989928025646,35.7089286494947,3152608.33235872,0.0,1.0
2014-05-02,52.75,52.89,52.471,52.54,1943300,35.3935735862616,35.4875091370119,35.2063734529807,35.2526702601362,2896262.36102336,0.0,1.0
2014-05-05,53.01,53.06,52.45,52.58,1773700,35.5680253233693,35.6015737343515,35.1922831203682,35.279508988922,2643493.31021825,0.0,1.0
2014-05-06,52.86,53.34,52.84,52.99,2309100,35.4673800904225,35.789444835852,35.4539607260296,35.5546059589764,3441444.6651773,0.0,1.0
2014-05-07,53.54,53.64,53.04,53.07,2637700,35.923638479781,35.9907353017455,35.5881543699586,35.6082834165479,3931184.70111218,0.0,1.0
2014-05-08,53.67,53.69,53.32,53.44,2208800,36.0108643483348,36.0242837127277,35.7760254714591,35.8565416578165,3291959.19468347,0.0,1.0
2014-05-09,54.4,54.45,53.59,53.66,3889000,36.5006711486755,36.5342195596577,35.9571868907632,36.0041546661384,5796101.64257697,0.0,1.0
2014-05-12,54.26,54.78,54.08,54.55,2748200,36.4067355979252,36.7556390721405,36.2859613183892,36.6013163816222,4095872.08385962,0.0,1.0
2014-05-13,54.37,54.5,54.23,54.26,1788100,36.4805421020861,36.56776797064,36.3866065513359,36.4067355979252,2664954.83339982,0.0,1.0
2014-05-14,54.1,54.42,54.01,54.4,1480600,36.2993806827821,36.5140905130684,36.238993543014,36.5006711486755,2206661.89046013,0.0,1.0
2014-05-15,53.41,54.18,53.32,53.98,3143200,35.8364126112272,36.3530581403536,35.7760254714591,36.2188644964247,4684573.58779839,0.0,1.0
2014-05-16,53.81,53.84,53.32,53.32,2657400,36.1047998990851,36.1249289456744,35.7760254714591,35.7760254714591,3960545.25713141,0.0,1.0
2014-05-19,53.72,53.82,53.44,53.56,1241400,36.044412759317,36.1115095812815,35.8565416578165,35.9370578441739,1850162.14427747,0.0,1.0
2014-05-20,53.48,53.7,53.27,53.7,2100900,35.8833803866023,36.0309933949241,35.7424770604769,36.0309933949241,3131146.80917716,0.0,1.0
2014-05-21,53.48,53.56,53.16,53.5,1842700,35.8833803866023,35.9370578441739,35.668670556316,35.8967997509952,2746329.77546325,0.0,1.0
2014-05-22,53.74,53.8,53.31,53.5,1694000,36.0578321237099,36.0980902168886,35.7693157892627,35.8967997509952,2524709.74094251,0.0,1.0
2014-05-23,53.81,53.91,53.74,53.75,1317100,36.1047998990851,36.1718967210495,36.0578321237099,36.0645418059064,1962984.17933611,0.0,1.0
2014-05-27,54.24,54.275,53.925,53.96,2210000,36.3933162335323,36.4168001212199,36.1819612443442,36.2054451320318,3293747.6549486,0.0,1.0
2014-05-28,54.24,54.37,54.2,54.35,1899900,36.3933162335323,36.4805421020861,36.3664775047465,36.4671227376932,2831579.71476781,0.0,1.0
2014-05-29,54.7,54.71,54.16,54.39,1674500,36.7019616145689,36.7086712967654,36.3396387759607,36.493961466479,2495647.26163413,0.0,1.0
2014-05-30,54.93,54.98,54.51,54.51,2516300,36.8562843050872,36.8898327160694,36.5744776528364,36.5744776528364,3750252.13762315,0.0,1.0
2014-06-02,54.91,55.06,54.75,54.87,1883300,36.8428649406943,36.943510173641,36.7355100255512,36.8160262119085,2806839.34776684,0.0,1.0
2014-06-03,55.05,55.07,54.6,54.6,2100500,36.9368004914446,36.9502198558375,36.6348647926044,36.6348647926044,3130550.65575545,0.0,1.0
2014-06-04,55.56,55.57,54.9,54.9,2405100,37.2789942834634,37.2857039656599,36.8361552584979,36.8361552584979,3584521.48638773,0.0,1.0
2014-06-05,55.34,55.64,55.27,55.48,1776000,37.1313812751416,37.332671741035,37.0844134997664,37.2253168258918,2646921.19239308,0.0,1.0
2014-06-06,55.41,55.45,55.205,55.3,1580200,37.1783490505167,37.2051877793025,37.0408005654895,37.1045425463558,2355104.09246596,0.0,1.0
2014-06-09,55.17,55.63,55.09,55.41,1815800,37.017316677802,37.3259620588386,36.9636392202304,37.1783490505167,2706238.45785324,0.0,1.0
2014-06-10,55.16,55.28,54.94,55.07,1772200,37.0106069956055,37.0911231819629,36.8629939872837,36.9502198558375,2641257.73488684,0.0,1.0
2014-06-11,54.75,55.24,54.65,55.14,1559600,36.7355100255512,37.0642844531771,36.6684132035867,36.9971876312126,2324402.19124789,0.0,1.0
2014-06-12,54.2,54.75,54.01,54.51,2276700,36.3664775047465,36.7355100255512,36.238993543014,36.5744776528364,3393156.23801877,0.0,1.0
2014-06-13,54.31,54.45,54.09,54.26,2414400,36.4402840089075,36.5342195596577,36.2926710005856,36.4067355979252,3598382.05344249,0.0,1.0
2014-06-16,54.21,54.31,54.12,54.31,2468400,36.373187186943,36.4402840089075,36.3128000471749,36.4402840089075,3678862.76537336,0.0,1.0
2014-06-17,54.29,54.41,54.185,54.31,2379800,36.4268646445146,36.5073808308719,36.3564129814519,36.4402840089075,3546814.78246456,0.0,1.0
2014-06-18,54.68,54.71,54.0,54.06,3641600,36.688542250176,36.7086712967654,36.2322838608176,36.2725419539963,5427380.75124925,0.0,1.0
2014-06-19,54.84,54.84,54.49,54.55,2506200,36.7958971653192,36.7958971653192,36.5610582884435,36.6013163816222,3735199.26372497,0.0,1.0
2014-06-20,54.64,55.055,54.54,54.98,4096900,36.6617035213902,36.9401553325428,36.5946066994258,36.8898327160694,6105952.38351083,0.0,1.0
2014-06-23,54.27,54.67,54.2,54.64,2761200,36.4134452801217,36.6818325679796,36.3664775047465,36.6617035213902,4115247.07006519,0.0,1.0
2014-06-24,53.7,54.17,53.7,54.16,4624000,36.0309933949241,36.3463484581572,36.0309933949241,36.3396387759607,6891533.55496939,0.0,1.0
2014-06-25,51.76,52.26,51.5,51.8,8822200,34.7293150488133,35.0647991586357,34.5548633117057,34.7561537775991,13148461.7925283,0.0,1.0
2014-06-26,52.03,52.22,51.69,51.87,5677200,34.9104764681174,35.0379604298499,34.6823472734382,34.8031215529742,8461205.51433222,0.0,1.0
2014-06-27,52.31,52.37,51.83,52.0,4480000,35.0983475696179,35.1386056627966,34.7762828241884,34.890347421528,6676918.32315373,0.0,1.0
2014-06-30,52.54,52.8375,52.08,52.25,4011100,35.2526702601362,35.4522833054805,34.9440248790996,35.0580894764392,5978077.474554,0.0,1.0
2014-07-01,52.9,53.115,52.18,52.18,3924100,35.4942188192083,35.638476986432,35.0111217010641,35.0111217010641,5848414.10533205,0.0,1.0
2014-07-02,53.01,53.14,52.8,52.89,2465300,35.5680253233693,35.6552511919231,35.4271219972439,35.4875091370119,3674242.5763551,0.0,1.0
2014-07-03,53.05,53.52,53.05,53.36,2975100,35.594864052155,35.9102191153881,35.594864052155,35.8028642002449,4434040.11232471,0.0,1.0
2014-07-07,53.42,53.65,53.1,53.1,2934100,35.8431222934236,35.9974449839419,35.6284124631373,35.6284124631373,4372934.38659941,0.0,1.0
2014-07-08,53.1,53.42,52.73,53.0,4049900,35.9035094331916,36.1198770983258,35.6533343203803,35.8358945378372,5989656.53761952,0.41,1.0
2014-07-09,53.26,53.43,53.025,53.33,2711900,36.0116932657587,36.1266385878612,35.8527982616758,36.0590236925068,4010802.62830449,0.0,1.0
2014-07-10,53.02,53.26,52.73,52.9,2737800,35.8494175169081,36.0116932657587,35.6533343203803,35.7682796424828,4049107.7974011,0.0,1.0
2014-07-11,52.91,53.08,52.735,53.08,2053400,35.7750411320183,35.8899864541208,35.656715065148,35.8899864541208,3036904.79625371,0.0,1.0
2014-07-14,53.04,53.27,52.98,53.12,2280200,35.862940495979,36.0184547552941,35.8223715587663,35.9170324122625,3372333.84455913,0.0,1.0
2014-07-15,52.93,53.105,52.89,53.01,2430200,35.7885641110891,35.9068901779594,35.7615181529474,35.8426560273727,3594178.45322673,0.0,1.0
2014-07-16,53.08,53.12,52.711,52.98,2831200,35.8899864541208,35.9170324122625,35.640487490263,35.8223715587663,4187243.04039812,0.0,1.0
2014-07-17,52.78,53.17,52.77,53.0,2609500,35.6871417680575,35.9508398599397,35.6803802785221,35.8358945378372,3859356.70878741,0.0,1.0
2014-07-18,53.06,53.26,52.81,53.02,2869700,35.8764634750499,36.0116932657587,35.7074262366638,35.8494175169081,4244183.1566228,0.0,1.0
2014-07-21,52.86,53.09,52.77,52.94,1699300,35.7412336843411,35.8967479436562,35.6803802785221,35.7953256006246,2513203.62339238,0.0,1.0
2014-07-22,52.95,53.1,52.72,52.76,1770100,35.80208709016,35.9035094331916,35.6465728308449,35.6736187889866,2617914.2786835,0.0,1.0
2014-07-23,52.9,53.11,52.815,52.95,2213300,35.7682796424828,35.9102709227271,35.7108069814316,35.80208709016,3273391.14909338,0.0,1.0
2014-07-24,52.95,53.08,52.88,52.96,2051400,35.80208709016,35.8899864541208,35.7547566634119,35.8088485796955,3033946.86813814,0.0,1.0
2014-07-25,52.81,52.99,52.63,52.92,1665300,35.7074262366638,35.8291330483018,35.5857194250259,35.7818026215537,2462918.84542773,0.0,1.0
2014-07-28,52.87,53.15,52.79,52.79,1900000,35.7479951738765,35.9373168808688,35.693903257593,35.693903257593,2810031.70978964,0.0,1.0
2014-07-29,52.51,53.13,52.51,52.81,1966900,35.5045815506006,35.923793901798,35.5045815506006,35.7074262366638,2908974.40525539,0.0,1.0
2014-07-30,51.65,52.7,51.615,52.58,3684900,34.9230934505527,35.633049851774,34.8994282371787,35.5519119773487,5449834.65652834,0.0,1.0
2014-07-31,50.15,51.4,50.14,51.35,5499600,33.9088700202365,34.7540562121667,33.9021085307011,34.7202487644895,8133710.73218902,0.0,1.0
2014-08-01,50.93,51.08,50.28,50.28,1111925,34.4362662040009,34.5376885470326,33.9967693841973,33.9967693841973,1644497.1099515,0.0,1.0
2014-08-04,51.29,51.3,50.89,51.08,962319,34.6796798272768,34.6864413168123,34.4092202458592,34.5376885470326,1423235.21312266,0.0,1.0
2014-08-05,50.88,51.24,50.7859,51.24,2969400,34.4024587563237,34.6458723795996,34.3388331397952,34.6458723795996,4391635.87318388,0.0,1.0
2014-08-06,51.72,51.78,50.71,50.82,3270600,34.9704238773008,35.0109928145134,34.2875134342212,34.3618898191111,4837099.84738842,0.0,1.0
2014-08-07,51.28,51.92,51.1701,51.35,1872200,34.6729183377414,35.1056536680096,34.5986095677469,34.7202487644895,2768916.50898324,0.0,1.0
2014-08-08,51.97,51.99,51.251,51.37,2113000,35.1394611156868,35.1529840947577,34.6533100180886,34.7337717435603,3125051.05409764,0.0,1.0
2014-08-11,52.44,52.715,52.02,52.02,2422600,35.4572511238525,35.6431920860772,35.173268563364,35.173268563364,3582938.32638757,0.0,1.0
2014-08-12,52.48,52.57,52.1729,52.25,1908500,35.4842970819943,35.5451504878133,35.2766517383609,35.3287828226792,2822602.9042808,0.0,1.0
2014-08-13,52.55,52.7,52.4,52.69,1607700,35.5316275087424,35.633049851774,35.4302051657108,35.6262883622386,2377730.51569937,0.0,1.0
2014-08-14,52.78,52.78,52.475,52.5,1696700,35.6871417680575,35.6871417680575,35.4809163372266,35.4978200610652,2509358.31684215,0.0,1.0
2014-08-15,52.66,53.15,52.37,52.93,1973200,35.6060038936322,35.9373168808688,35.4099206971044,35.7885641110891,2918291.87881943,0.0,1.0
2014-08-18,52.99,53.04,52.72,52.93,2166900,35.8291330483018,35.862940495979,35.6465728308449,35.7885641110891,3204767.2168122,0.0,1.0
2014-08-19,53.23,53.3,52.77,53.0,1637400,35.9914087971524,36.0387392239005,35.6803802785221,35.8358945378372,2421655.74821555,0.0,1.0
2014-08-20,53.42,53.52,52.91,53.05,1662000,36.1198770983258,36.1874919936802,35.7750411320183,35.8697019855144,2458038.26403704,0.0,1.0
2014-08-21,53.22,53.645,53.19,53.5,2389600,35.9846473076169,36.2720106128732,35.9643628390106,36.1739690146093,3534132.5124807,0.0,1.0
2014-08-22,52.71,53.37,52.63,53.24,3286400,35.6398113413094,36.0860696506485,35.5857194250259,35.9981702866878,4860467.47950141,0.0,1.0
2014-08-25,52.85,53.15,52.735,53.1,2269700,35.7344721948056,35.9373168808688,35.656715065148,35.9035094331916,3356804.7219524,0.0,1.0
2014-08-26,52.98,53.27,52.89,53.16,2242800,35.8223715587663,36.0184547552941,35.7615181529474,35.9440783704043,3317020.58879801,0.0,1.0
2014-08-27,53.26,53.27,52.91,52.91,1532600,36.0116932657587,36.0184547552941,35.7750411320183,35.7750411320183,2266660.31495979,0.0,1.0
2014-08-28,53.19,53.29,53.06,53.08,1380400,35.9643628390106,36.031977734365,35.8764634750499,35.8899864541208,2041561.98536506,0.0,1.0
2014-08-29,53.38,53.43,53.175,53.2,2313700,36.092831140184,36.1266385878612,35.9542206047074,35.971124328546,3421879.14049489,0.0,1.0
2014-09-02,53.36,53.74,53.24,53.4,2045600,36.0793081611131,36.3362447634599,35.9981702866878,36.1063541192549,3025368.87660299,0.0,1.0
2014-09-03,53.54,53.65,53.36,53.58,2191300,36.201014972751,36.2753913576409,36.0793081611131,36.2280609308928,3240853.93982213,0.0,1.0
2014-09-04,53.48,53.78,53.351,53.56,1882200,36.1604460355384,36.3632907216016,36.0732228205312,36.2145379518219,2783706.14956108,0.0,1.0
2014-09-05,53.82,53.84,53.24,53.45,1959800,36.3903366797434,36.4038596588143,35.9981702866878,36.1401615669321,2898473.76044512,0.0,1.0
2014-09-08,53.51,53.83,53.47,53.54,1365700,36.1807305041447,36.3970981692788,36.153684546003,36.201014972751,2019821.21371564,0.0,1.0
2014-09-09,53.17,53.67,53.14,53.33,3897200,35.9508398599397,36.2889143367118,35.9305553913334,36.0590236925068,5763818.72599589,0.0,1.0
2014-09-10,53.23,53.29,52.83,53.11,2233300,35.9914087971524,36.031977734365,35.7209492157347,35.9102709227271,3302970.43024905,0.0,1.0
2014-09-11,53.27,53.28,52.95,53.19,2113300,36.0184547552941,36.0252162448296,35.80208709016,35.9643628390106,3125494.74331498,0.0,1.0
2014-09-12,52.79,53.28,52.66,53.17,1951800,35.693903257593,36.0252162448296,35.6060038936322,35.9508398599397,2886642.04798285,0.0,1.0
2014-09-15,53.18,53.23,52.6,52.88,2209300,35.9576013494752,35.9914087971524,35.5654349564196,35.7547566634119,3267475.29286224,0.0,1.0
2014-09-16,53.18,53.555,53.02,53.18,3174700,35.9576013494752,36.2111572070542,35.8494175169081,35.9576013494752,4695267.19424693,0.0,1.0
2014-09-17,50.83,52.29,50.555,52.04,11820900,34.3686513086465,35.3558287808209,34.1827103464219,35.1867915424349,17482686.2306592,0.0,1.0
2014-09-18,51.22,51.38,50.3408,50.84,7498600,34.6323494005287,34.7405332330958,34.0378792405728,34.375412798182,11090159.8836993,0.0,1.0
2014-09-19,51.28,51.45,51.09,51.45,4140100,34.6729183377414,34.7878636598439,34.544450036568,34.7878636598439,6123059.09563162,0.0,1.0
2014-09-22,50.75,51.28,50.74,51.2,3547346,34.314559392363,34.6729183377414,34.3077979028276,34.6188264214579,5246397.23452392,0.0,1.0
2014-09-23,50.41,50.655,50.385,50.56,4516725,34.084668748158,34.2503252417763,34.0677650243194,34.1860910911896,6680073.93389454,0.0,1.0
2014-09-24,50.45,50.84,50.43,50.5,5137387,34.1117147062998,34.375412798182,34.0981917272289,34.145522153977,7598010.72392688,0.0,1.0
2014-09-25,50.12,50.49,49.93,50.49,4115563,33.8885855516302,34.1387606644415,33.7601172504568,34.1387606644415,6086769.75454578,0.0,1.0
2014-09-26,50.28,50.43,49.86,50.12,3002444,33.9967693841973,34.0981917272289,33.7127868237088,33.8885855516302,4440506.76150929,0.0,1.0
2014-09-29,50.63,50.79,50.04,50.09,2691393,34.2334215179377,34.3416053505048,33.8344936353467,33.8683010830239,3980473.51237151,0.0,1.0
2014-09-30,50.45,50.7,50.3,50.46,2824038,34.1117147062998,34.2807519446858,34.0102923632682,34.1184761958352,4176650.69981627,0.0,1.0
2014-10-01,49.98,50.085,49.6,49.71,3797717,33.793924698134,33.8649203382562,33.5369880957873,33.6113644806771,5616686.94463537,0.0,1.0
2014-10-02,50.14,50.23,49.83,49.98,3471883,33.9021085307011,33.9629619365201,33.6925023551024,33.793924698134,5134790.16983136,0.0,1.0
2014-10-03,50.47,50.64,50.22,50.41,2383707,34.1252376853707,34.2401830074732,33.9562004469846,34.084668748158,3525416.97728817,0.0,1.0
2014-10-06,50.59,50.73,50.23,50.61,2866336,34.206375559796,34.3010364132921,33.9629619365201,34.2198985388668,4239207.92153242,0.0,1.0
2014-10-07,50.18,50.69,50.18,50.41,3306149,33.9291544888429,34.2739904551504,33.9291544888429,34.084668748158,4889675.54067858,0.0,1.0
2014-10-08,50.15,50.21,49.62,49.8,3417534,34.1860910911896,34.2269916986766,33.8248023917214,33.9475042141823,5013422.84623381,0.41,1.0
2014-10-09,49.89,50.63,49.89,50.18,3548027,34.0088551254128,34.5132959510854,34.0088551254128,34.2065413949331,5204852.27677453,0.0,1.0
2014-10-10,49.81,50.51,49.77,49.89,3800318,33.9543209820968,34.4314947361114,33.9270539104388,34.0088551254128,5574955.82608792,0.0,1.0
2014-10-13,49.28,50.035,49.26,50.03,2955944,33.5930322826286,34.1076982601729,33.5793987467996,34.1042898762157,4336283.75951424,0.0,1.0
2014-10-14,49.52,49.98,49.3,49.42,2621116,33.7566347125765,34.0702060366432,33.6066658184576,33.6884670334315,3845100.83499651,0.0,1.0
2014-10-15,49.11,49.42,48.32,49.17,4593913,33.4771472280822,33.6884670334315,32.9386225628371,33.5180478355692,6739136.57854186,0.0,1.0
2014-10-16,48.86,49.16,48.4,48.43,3741981,33.3067280302198,33.5112310676547,32.9931567061531,33.0136070098966,5489377.14608628,0.0,1.0
2014-10-17,49.29,49.58,49.03,49.07,3012031,33.5998490505431,33.7975353200634,33.4226130847662,33.4498801564242,4418561.75504456,0.0,1.0
2014-10-20,49.92,50.05,49.25,49.3,2621735,34.0293054291563,34.1179234120447,33.5725819788851,33.6066658184576,3846008.88996884,0.0,1.0
2014-10-21,50.46,50.49,49.9,50.22,3401422,34.397410896539,34.4178612002824,34.0156718933273,34.2338084665911,4989787.01147736,0.0,1.0
2014-10-22,50.6,50.92,50.515,50.62,2170124,34.4928456473419,34.7109822206057,34.4349031200687,34.5064791831709,3183508.70562232,0.0,1.0
2014-10-23,50.51,50.9,50.45,50.83,1709663,34.4314947361114,34.6973486847767,34.3905941286245,34.6496313093752,2508025.82902193,0.0,1.0
2014-10-24,51.03,51.04,50.54,50.54,1744838,34.7859666676651,34.7927834355796,34.4519450398549,34.4519450398549,2559626.52959032,0.0,1.0
2014-10-27,51.16,51.45,50.837,51.0,1366336,34.8745846505536,35.0722709200739,34.6544030469154,34.7655163639216,2004375.11902784,0.0,1.0
2014-10-28,51.38,51.44,51.03,51.44,1370646,35.0245535446724,35.0654541521594,34.7859666676651,35.0654541521594,2010697.76350403,0.0,1.0
2014-10-29,50.9,51.445,50.4,51.42,2920343,34.6973486847767,35.0688625361167,34.356510289052,35.0518206163304,4284058.12935262,0.0,1.0
2014-10-30,51.45,51.56,50.6,50.65,2055119,35.0722709200739,35.1472553671333,34.4928456473419,34.5269294869143,3014799.72001132,0.0,1.0
2014-10-31,51.96,52.0,51.66,51.91,2666267,35.4199260837131,35.4471931553711,35.2154230462783,35.3858422441406,3911336.03702532,0.0,1.0
2014-11-03,52.66,52.73,51.8901,52.0,3463846,35.8970998377277,35.9448172131292,35.3722768759908,35.4471931553711,5081361.20144981,0.0,1.0
2014-11-04,52.86,52.96,52.59,52.72,3903781,36.0334351960176,36.1016028751626,35.8493824623263,35.9380004452147,5726733.03384647,0.0,1.0
2014-11-05,53.17,53.44,52.92,53.13,2398216,36.2447550013669,36.4288077350583,36.0743358035046,36.217487929709,3518113.02670389,0.0,1.0
2014-11-06,53.27,53.32,52.77,53.21,1962649,36.3129226805119,36.3470065200844,35.9720842847872,36.2720220730249,2879148.92309423,0.0,1.0
2014-11-07,51.36,52.13,51.1,51.46,6440262,35.0109200088434,35.5358111382595,34.8336840430666,35.0790876879884,9447676.7887405,0.0,1.0
2014-11-10,50.87,51.3,50.43,51.3,4397291,34.6768983810332,34.9700194013565,34.3769605927955,34.9700194013565,6450697.83093257,0.0,1.0
2014-11-11,50.97,51.15,50.67,50.83,2570642,34.7450660601782,34.8677678826391,34.5405630227433,34.6496313093752,3771056.94699399,0.0,1.0
2014-11-12,50.96,51.08,50.53,50.6,2615770,34.7382492922637,34.8200505072376,34.4451282719404,34.4928456473419,3837258.40869264,0.0,1.0
2014-11-13,51.0,51.17,50.61,51.11,3048245,34.7655163639216,34.8814014184681,34.4996624152564,34.8405008109811,4471686.63835326,0.0,1.0
2014-11-14,50.82,51.04,50.64,50.99,2814137,34.6428145414608,34.7927834355796,34.5201127189998,34.7586995960072,4128257.0204808,0.0,1.0
2014-11-17,51.35,51.435,50.8,50.82,2196297,35.004103240929,35.0620457682022,34.6291810056318,34.6428145414608,3221903.73436365,0.0,1.0
2014-11-18,51.59,51.715,51.26,51.42,2215294,35.1677056708768,35.252915269808,34.9427523296985,35.0518206163304,3249771.78009778,0.0,1.0
2014-11-19,51.92,51.955,51.37,51.4,1920602,35.3926590120551,35.4165176997559,35.0177367767579,35.0381870805014,2817467.19866499,0.0,1.0
2014-11-20,51.64,51.85,51.55,51.82,1540130,35.2017895104493,35.3449416366537,35.1404385992188,35.3244913329102,2259325.85547651,0.0,1.0
2014-11-21,51.85,52.23,51.6,52.23,2508671,35.3449416366537,35.6039788174045,35.1745224387913,35.6039788174045,3680147.29482843,0.0,1.0
2014-11-24,51.5,51.99,51.37,51.79,2213572,35.1063547596464,35.4403763874566,35.0177367767579,35.3040410291667,3247245.65624905,0.0,1.0
2014-11-25,51.65,51.85,51.39,51.5,3555155,35.2086062783638,35.3449416366537,35.0313703125869,35.1063547596464,5215308.84517969,0.0,1.0
2014-11-26,51.85,51.89,51.64,51.72,1355489,35.3449416366537,35.3722087083117,35.2017895104493,35.2563236537653,1988462.88593431,0.0,1.0
2014-11-28,52.75,52.86,52.0,52.13,1664466,35.9584507489582,36.0334351960176,35.4471931553711,35.5358111382595,2441723.14633282,0.0,1.0
2014-12-01,52.63,52.76,52.22,52.53,2183869,35.8766495339842,35.9652675168727,35.59716204949,35.8084818548393,3203672.22031494,0.0,1.0
2014-12-02,53.05,53.13,52.67,52.79,3093382,36.162953786393,36.217487929709,35.9039166056422,35.9857178206162,4537901.3027898,0.0,1.0
2014-12-03,53.04,53.45,52.655,52.9,4708044,36.1561370184785,36.4356245029728,35.8936914537705,36.0607022676756,6906563.43160712,0.0,1.0
2014-12-04,53.0,53.19,52.74,52.95,2933150,36.1288699468205,36.2583885371959,35.9516339810437,36.0947861072481,4302845.62536341,0.0,1.0
2014-12-05,53.12,53.23,52.87,53.0,2579309,36.2106711617945,36.2856556088539,36.0402519639321,36.1288699468205,3783771.18357753,0.0,1.0
2014-12-08,52.93,53.24,52.61,52.91,2881117,36.0811525714191,36.2924723767684,35.8630159981553,36.0675190355901,4226514.72976497,0.0,1.0
2014-12-09,52.28,52.81,52.109,52.59,2956780,35.6380626569769,35.9993513564451,35.5214959256391,35.8493824623263,4337510.1471667,0.0,1.0
2014-12-10,51.99,52.53,51.95,52.51,2518730,35.4403763874566,35.8084818548393,35.4131093157986,35.7948483190103,3694903.55487157,0.0,1.0
2014-12-11,52.48,52.7,52.03,52.09,4118152,35.7743980152668,35.9243669093857,35.4676434591146,35.5085440666015,6041209.04753646,0.0,1.0
2014-12-12,52.1,52.55,52.01,52.06,4614385,35.515360834516,35.8221153906683,35.4540099232856,35.4880937628581,6769168.4063183,0.0,1.0
2014-12-15,51.47,52.35,51.23,52.16,3320142,35.0859044559029,35.6857800323784,34.922302025955,35.556261442003,4870551.61866433,0.0,1.0
2014-12-16,51.13,52.45,51.08,51.43,3904567,34.8541343468101,35.7539477115233,34.8200505072376,35.0586373842449,5727886.07295511,0.0,1.0
2014-12-17,52.19,52.41,51.4,51.53,4644461,35.5767117457465,35.7266806398654,35.0381870805014,35.1268050633899,6813289.02238921,0.0,1.0
2014-12-18,53.51,53.53,52.46,52.5,4622050,36.4765251104598,36.4901586462887,35.7607644794378,35.7880315510958,6780412.73808393,0.0,1.0
2014-12-19,53.81,53.98,53.26,53.5,4901905,36.6810281478946,36.796913202441,36.3061059125974,36.4697083425453,7190951.87262737,0.0,1.0
2014-12-22,54.38,54.39,53.82,53.95,2552378,37.0695839190208,37.0764006869353,36.6878449158091,36.7764628986975,3744264.19091208,0.0,1.0
2014-12-23,54.41,54.61,54.23,54.56,2343195,37.0900342227643,37.2263695810541,36.9673324003034,37.1922857414817,3437398.82212754,0.0,1.0
2014-12-24,54.31,54.56,54.24,54.34,1214479,37.0218665436193,37.1922857414817,36.9741491682178,37.0423168473628,1781605.32268916,0.0,1.0
2014-12-26,54.38,54.58,54.26,54.34,1053843,37.0695839190208,37.2059192773107,36.9877827040468,37.0423168473628,1545956.9890288,0.0,1.0
2014-12-29,54.31,54.45,54.12,54.22,1487870,37.0218665436193,37.1173012944222,36.8923479532439,36.9605156323889,2182661.9574892,0.0,1.0
2014-12-30,54.35,54.6,54.24,54.3,1361569,37.0491336152773,37.2195528131397,36.9741491682178,37.0150497757048,1997382.06886126,0.0,1.0
2014-12-31,53.33,54.2701,53.24,54.19,2526117,36.3538232879989,36.9946676396405,36.2924723767684,36.9400653286454,3705740.06873365,0.0,1.0
2015-01-02,53.11,53.6,52.8,53.1,2168616,36.20385439388,36.5378760216902,35.9925345885306,36.1970376259655,3181296.5135411,0.0,1.0
2015-01-05,52.15,52.69,52.06,52.27,4155769,35.5494446740885,35.9175501414712,35.4880937628581,35.6312458890624,6096392.09098438,0.0,1.0
2015-01-06,52.02,52.62,51.9,52.44,3036444,35.4608266912001,35.8698327660697,35.3790254762261,35.7471309436088,4454374.91504388,0.0,1.0
2015-01-07,53.12,53.26,52.37,52.45,3200087,36.2106711617945,36.3061059125974,35.6994135682074,35.7539477115233,4694434.4301288,0.0,1.0
2015-01-08,53.57,53.655,52.97,53.09,4005929,36.796913202441,36.8552991950153,36.3847767842692,36.4672040679035,5831946.15671633,0.41,1.0
2015-01-09,53.03,53.68,52.8,53.59,2045885,36.4259904260864,36.8724715457725,36.2680047991205,36.8106510830467,2978457.97138031,0.0,1.0
2015-01-12,52.65,53.18,52.52,52.88,2009401,36.1649706945775,36.5290245306293,36.0756744706403,36.3229563215434,2925343.51938139,0.0,1.0
2015-01-13,52.71,53.27,52.4699,53.03,2998180,36.2061843363947,36.5908449933551,36.041261079723,36.4259904260864,4364836.30342519,0.0,1.0
2015-01-14,52.92,52.99,52.3,52.42,4428118,36.3504320827548,36.3985146648749,35.9245577839773,36.0069850676117,6446580.99321941,0.0,1.0
2015-01-15,53.45,53.92,52.81,53.18,4532136,36.7144859188066,37.0373261130412,36.2748737394233,36.5290245306293,6598013.37640176,0.0,1.0
2015-01-16,53.41,53.55,53.03,53.32,4273079,36.6870101575952,36.7831753218353,36.4259904260864,36.6251896948694,6220870.77713939,0.0,1.0
2015-01-20,54.4,54.545,53.22,53.61,5211131,37.3670352475787,37.4666348819702,36.5565002918408,36.8243889636524,7586513.74190488,0.0,1.0
2015-01-21,54.08,54.48,53.88,54.1,3565462,37.147229157887,37.4219867700016,37.0098503518298,37.1609670384928,5190701.68438286,0.0,1.0
2015-01-22,54.78,54.8,53.9,54.41,2986177,37.6280549790875,37.6417928596932,37.0235882324355,37.3739041878815,4347361.9922931,0.0,1.0
2015-01-23,54.56,54.72,54.24,54.68,3000473,37.4769382924245,37.5868413372703,37.2571322027329,37.5593655760589,4368174.51849024,0.0,1.0
2015-01-26,54.95,54.97,54.28,54.5,3717866,37.7448269642362,37.7585648448419,37.2846079639443,37.4357246506073,5412575.79200388,0.0,1.0
2015-01-27,55.11,55.465,54.27,54.36,4819593,37.854730009082,38.0985773898337,37.2777390236415,37.3395594863672,7016501.50896007,0.0,1.0
2015-01-28,54.08,55.59,54.02,55.24,3116525,37.147229157887,38.1844391436195,37.1060155160699,37.9440262330192,4537126.34349245,0.0,1.0
2015-01-29,53.63,53.73,52.86,53.6,4450107,36.8381268442582,36.9068162472868,36.3092184409377,36.8175200233496,6478593.20912238,0.0,1.0
2015-01-30,52.48,53.4,52.42,53.19,3919462,36.0481987094288,36.6801412172923,36.0069850676117,36.5358934709322,5706065.02194515,0.0,1.0
2015-02-02,53.07,53.1,51.9,52.65,3631358,36.4534661872978,36.4740730082064,35.6498001718628,36.1649706945775,5286634.96825857,0.0,1.0
2015-02-03,53.26,53.5,52.83,53.45,2632361,36.5839760530522,36.7488306203209,36.2886116200291,36.7144859188066,3832266.52720005,0.0,1.0
2015-02-04,53.22,53.66,53.06,53.28,2434766,36.5565002918408,36.8587336651668,36.4465972469949,36.5977139336579,3544602.06763614,0.0,1.0
2015-02-05,53.4,53.45,53.107,53.27,1948790,36.6801412172923,36.7144859188066,36.4788812664184,36.5908449933551,2837104.28985317,0.0,1.0
2015-02-06,53.16,53.46,52.99,53.26,1997107,36.5152866500236,36.7213548591095,36.3985146648749,36.5839760530522,2907445.56211587,0.0,1.0
2015-02-09,53.0,53.23,52.82,53.06,3168079,36.4053836051778,36.5633692321436,36.2817426797262,36.4465972469949,4612180.1330537,0.0,1.0
2015-02-10,53.23,53.405,52.84,53.1,2530246,36.5633692321436,36.6835756874437,36.2954805603319,36.4740730082064,3683604.58591425,0.0,1.0
2015-02-11,53.16,53.53,52.77,53.37,2523628,36.5152866500236,36.7694374412295,36.2473979782119,36.6595343963837,3673969.91199337,0.0,1.0
2015-02-12,52.93,52.96,52.41,52.55,3115638,36.3573010230577,36.3779078439663,36.0001161273088,36.0962812915489,4535835.02349127,0.0,1.0
2015-02-13,52.48,52.66,51.95,52.66,3464679,36.0481987094288,36.1718396348804,35.6841448733771,36.1718396348804,5043978.90684178,0.0,1.0
2015-02-17,52.34,52.52,52.0,52.33,3534085,35.9520335451888,36.0756744706403,35.7184895748914,35.9451646048859,5145022.149234,0.0,1.0
2015-02-18,52.88,52.96,52.33,52.34,2572891,36.3229563215434,36.3779078439663,35.9451646048859,35.9520335451888,3745688.39814685,0.0,1.0
2015-02-19,53.45,53.64,52.75,52.88,3431717,36.7144859188066,36.844995784561,36.2336600976062,36.3229563215434,4995991.883303,0.0,1.0
2015-02-20,53.47,53.57,53.03,53.41,3113009,36.7282237994124,36.796913202441,36.4259904260864,36.6870101575952,4532007.65000411,0.0,1.0
2015-02-23,53.49,53.55,53.26,53.38,1747241,36.7419616800181,36.7831753218353,36.5839760530522,36.6664033366866,2543683.48385785,0.0,1.0
2015-02-24,53.42,53.5,53.02,53.37,2463499,36.693879097898,36.7488306203209,36.4191214857835,36.6595343963837,3586432.39186829,0.0,1.0
2015-02-25,53.54,53.66,53.32,53.36,1824188,36.7763063815324,36.8587336651668,36.6251896948694,36.6526654560809,2655705.13000306,0.0,1.0
2015-02-26,53.42,53.63,53.355,53.63,2099108,36.693879097898,36.8381268442582,36.6492309859294,36.8381268442582,3055941.53893704,0.0,1.0
2015-02-27,53.79,53.839,53.33,53.45,3038289,36.948029889104,36.981687696588,36.6320586351723,36.7144859188066,4423228.1342339,0.0,1.0
2015-03-02,53.5,53.758,53.33,53.61,1518873,36.7488306203209,36.9260492801348,36.6320586351723,36.8243889636524,2211218.80964196,0.0,1.0
2015-03-03,53.48,53.495,53.05,53.41,1690726,36.7350927397152,36.7453961501695,36.4397283066921,36.6870101575952,2461407.32842753,0.0,1.0
2015-03-04,53.21,53.44,52.97,53.34,1993840,36.5496313515379,36.7076169785038,36.3847767842692,36.6389275754751,2902689.3699582,0.0,1.0
2015-03-05,53.28,53.35,52.92,53.35,1600653,36.5977139336579,36.645796515778,36.3504320827548,36.645796515778,2330276.47559067,0.0,1.0
2015-03-06,52.13,52.95,51.94,52.94,3430866,35.8077857988286,36.3710389036634,35.6772759330742,36.3641699633606,4994752.97313276,0.0,1.0
2015-03-09,52.5,52.66,51.94,52.09,2170174,36.0619365900346,36.1718396348804,35.6772759330742,35.7803100376172,3159401.45686698,0.0,1.0
2015-03-10,51.79,52.31,51.79,52.21,2280248,35.5742418285312,35.9314267242802,35.5742418285312,35.8627373212515,3319650.33827612,0.0,1.0
2015-03-11,51.7,52.1,51.43,51.96,2545076,35.5124213658055,35.78717897792,35.3269599776282,35.6910138136799,3705194.52460364,0.0,1.0
2015-03-12,52.62,52.6999,51.87,51.88,2501064,36.1443638736689,36.1992467066888,35.6291933509542,35.636062291257,3641120.59462401,0.0,1.0
2015-03-13,52.15,52.552,51.77,52.47,2240144,35.8215236794343,36.0976550796095,35.5605039479255,36.041329769126,3261265.78661059,0.0,1.0
2015-03-16,52.41,52.61,52.085,52.34,2811789,36.0001161273088,36.1374949333661,35.7768755674657,35.9520335451888,4093482.94791227,0.0,1.0
2015-03-17,52.05,52.22,51.8,52.22,2854014,35.7528342764057,35.8696062615544,35.5811107688341,35.8696062615544,4154955.31211726,0.0,1.0
2015-03-18,52.86,53.15,51.45,51.89,5122662,36.3092184409377,36.5084177097207,35.3406978582339,35.6429312315599,7457718.03820206,0.0,1.0
2015-03-19,52.54,53.17,52.51,52.73,2495979,36.089412351246,36.5221555903264,36.0688055303374,36.2199222170004,3633717.70600394,0.0,1.0
2015-03-20,53.45,53.73,52.77,52.83,4070051,36.7144859188066,36.9068162472868,36.2473979782119,36.2886116200291,5925296.80058969,0.0,1.0
2015-03-23,53.74,54.07,53.4,53.45,2622953,36.9136851875897,37.1403602175842,36.6801412172923,36.7144859188066,3818570.09138144,0.0,1.0
2015-03-24,53.2,54.1,53.18,53.88,2850047,36.542762411235,37.1609670384928,36.5290245306293,37.0098503518298,4149180.03991357,0.0,1.0
2015-03-25,53.74,54.83,53.33,53.77,6753340,36.9136851875897,37.6623996806018,36.6320586351723,36.9342920084983,9831705.76862411,0.0,1.0
2015-03-26,53.94,54.04,53.51,53.53,5693146,37.0510639936469,37.1197533966756,36.7556995606238,36.7694374412295,8288244.982456,0.0,1.0
2015-03-27,54.99,55.0,53.86,53.91,4990793,37.7723027254476,37.7791716657505,36.996112471224,37.0304571727384,7265739.37164557,0.0,1.0
2015-03-30,56.35,56.38,54.73,55.03,7165937,38.7064786066371,38.7270854275457,37.5937102775732,37.7997784866591,10432376.2968393,0.0,1.0
2015-03-31,56.6,57.25,56.16,56.22,7898268,38.8782021142087,39.3246832338948,38.5759687408827,38.6171823826999,11498524.7385352,0.0,1.0
2015-04-01,56.48,56.515,55.685,56.39,4627861,38.7957748305743,38.8198161216344,38.2496940764967,38.7339543678486,6737372.57269597,0.0,1.0
2015-04-02,56.55,56.83,56.25,56.44,3271114,38.8438574126944,39.0361877411746,38.6377892036085,38.7682990693629,4762181.43668571,0.0,1.0
2015-04-06,56.74,57.73,56.63,57.54,4172963,38.9743672784488,39.6543923684323,38.8988089351173,39.5238825026779,6075119.03729932,0.0,1.0
2015-04-07,56.08,56.74,56.0,56.74,3109621,38.5210172184598,38.9743672784488,38.4660656960369,38.9743672784488,4527075.30258134,0.0,1.0
2015-04-08,55.83,55.8599,55.43,55.7,2875322,38.6515270842142,38.672227078121,38.3746040888052,38.5615271107063,4153244.1114225,0.44,1.0
2015-04-09,56.13,56.21,55.6,55.7,2261509,38.859219330771,38.9146039298528,38.492296361854,38.5615271107063,3266625.07266281,0.0,1.0
2015-04-10,56.49,56.51,56.06,56.17,2962907,39.1084500266391,39.1222961764095,38.8107578065744,38.8869116303119,4279755.81532869,0.0,1.0
2015-04-13,56.43,56.6,56.36,56.47,2555795,39.0669115773277,39.1846038503766,39.0184500531311,39.0946038768686,3691704.97556555,0.0,1.0
2015-04-14,56.63,56.86,56.28,56.49,2443882,39.2053730750322,39.3646037973924,38.9630654540493,39.1084500266391,3530052.81687111,0.0,1.0
2015-04-15,56.45,56.84,56.35,56.78,2067564,39.0807577270982,39.350757647622,39.0115269782459,39.3092191983106,2986482.21242322,0.0,1.0
2015-04-16,56.23,56.4,56.1,56.38,2704645,38.9284500796232,39.046142352672,38.8384501061153,39.0322962029016,3906710.59440936,0.0,1.0
2015-04-17,56.09,56.19,55.69,55.86,2639300,38.8315270312301,38.9007577800823,38.554604035821,38.6722963088699,3812323.34440365,0.0,1.0
2015-04-20,56.45,57.12,56.395,56.69,2276570,39.0807577270982,39.5446037444083,39.0426808152294,39.2469115243436,3288379.85684425,0.0,1.0
2015-04-21,56.11,56.6,56.04,56.45,1805744,38.8453731810005,39.1846038503766,38.7969116568039,39.0807577270982,2608297.65665777,0.0,1.0
2015-04-22,56.21,56.37,55.95,56.37,1891600,38.9146039298528,39.0253731280164,38.7346039828369,39.0253731280164,2732311.91538436,0.0,1.0
2015-04-23,56.29,56.5,55.88,55.98,2411650,38.9699885289346,39.1153731015243,38.6861424586403,38.7553732074926,3483495.46983332,0.0,1.0
2015-04-24,56.38,56.64,56.195,56.46,1754831,39.0322962029016,39.2122961499175,38.9042193175249,39.0876808019834,2534756.6350105,0.0,1.0
2015-04-27,56.05,56.5,56.0,56.44,1697139,38.8038347316892,39.1153731015243,38.769219357263,39.073834652213,2451423.72159204,0.0,1.0
2015-04-28,56.1,56.225,55.76,56.0,1805548,38.8384501061153,38.9249885421806,38.6030655600176,38.769219357263,2608014.54546332,0.0,1.0
2015-04-29,55.57,56.19,55.47,56.01,2069243,38.4715271371983,38.9007577800823,38.4022963883461,38.7761424321483,2988907.43535932,0.0,1.0
2015-04-30,55.34,55.6799,55.105,55.58,1815572,38.3122964148381,38.547611730187,38.1496041550353,38.4784502120836,2622493.66083645,0.0,1.0
2015-05-01,55.7,55.82,55.26,55.51,2573874,38.5615271107063,38.644604009329,38.2569118157563,38.429988687887,3717819.09436351,0.0,1.0
2015-05-04,55.85,55.93,55.67,55.73,1426134,38.6653732339846,38.7207578330665,38.5407578860506,38.5822963353619,2059971.93969908,0.0,1.0
2015-05-05,55.63,56.16,55.41,56.0,2097979,38.5130655865097,38.8799885554266,38.3607579390347,38.769219357263,3030415.00313289,0.0,1.0
2015-05-06,55.3,55.926,54.94,55.86,2198364,38.2846041152972,38.7179886031124,38.0353734194291,38.6722963088699,3175415.60137029,0.0,1.0
2015-05-07,55.63,55.79,55.14,55.25,1620913,38.5130655865097,38.6238347846733,38.1738349171336,38.2499887408711,2341319.46695994,0.0,1.0
2015-05-08,56.27,56.53,55.92,55.94,1884796,38.9561423791641,39.13614232618,38.7138347581812,38.7276809079517,2722483.91249143,0.0,1.0
2015-05-11,56.07,56.44,56.04,56.14,1351609,38.8176808814596,39.073834652213,38.7969116568039,38.8661424056562,1952324.6857902,0.0,1.0
2015-05-12,56.4,56.4932,55.77,55.92,1780143,39.046142352672,39.1106654106024,38.6099886349028,38.7138347581812,2571318.42355047,0.0,1.0
2015-05-13,56.22,56.8,56.11,56.36,1736601,38.921527004738,39.3230653480811,38.8453731810005,39.0184500531311,2508424.40503722,0.0,1.0
2015-05-14,56.84,56.87,56.39,56.6,2412593,39.350757647622,39.3715268722776,39.0392192777868,39.1846038503766,3484857.58134538,0.0,1.0
2015-05-15,57.14,57.25,56.7,56.78,2170522,39.5584498941787,39.6346037179162,39.2538345992288,39.3092191983106,3135199.36731017,0.0,1.0
2015-05-18,56.85,57.03,56.71,56.9,2545382,39.3576807225072,39.4822960704413,39.260757674114,39.3922960969333,3676663.97113813,0.0,1.0
2015-05-19,56.86,56.96,56.61,56.79,1566568,39.3646037973924,39.4338345462447,39.1915269252618,39.3161422731958,2262821.11052012,0.0,1.0
2015-05-20,56.97,57.25,56.83,56.84,1391342,39.4407576211299,39.6346037179162,39.3438345727367,39.350757647622,2009716.81379505,0.0,1.0
2015-05-21,56.82,57.02,56.66,56.95,1572454,39.3369114978515,39.475372995556,39.2261422996879,39.4269114713595,2271323.11302274,0.0,1.0
2015-05-22,56.52,56.86,56.52,56.71,1813590,39.1292192512948,39.3646037973924,39.1292192512948,39.260757674114,2619630.77110485,0.0,1.0
2015-05-26,55.98,56.57,55.93,56.51,2141322,38.7553732074926,39.1638346257209,38.7207578330665,39.1222961764095,3093021.57711708,0.0,1.0
2015-05-27,56.47,56.56,56.01,56.13,1617217,39.0946038768686,39.1569115508357,38.7761424321483,38.859219330771,2335980.7987218,0.0,1.0
2015-05-28,56.25,56.45,56.08,56.35,1841888,38.9422962293937,39.0807577270982,38.8246039563448,39.0115269782459,2660505.67202552,0.0,1.0
2015-05-29,56.15,56.28,55.87,56.22,3132336,38.8730654805414,38.9630654540493,38.6792193837551,38.921527004738,4524486.66514454,0.0,1.0
2015-06-01,56.29,56.39,55.91,56.32,2285449,38.9699885289346,39.0392192777868,38.706911683296,38.9907577535902,3301205.08284166,0.0,1.0
2015-06-02,55.86,56.26,55.625,56.13,1244896,38.6722963088699,38.9492193042789,38.5096040490671,38.859219330771,1798183.64041781,0.0,1.0
2015-06-03,55.7,56.1,55.571,56.05,1820355,38.5615271107063,38.8384501061153,38.4722194446868,38.8038347316892,2629402.44064787,0.0,1.0
2015-06-04,55.06,55.69,54.97,55.39,2186251,38.1184503180518,38.554604035821,38.0561426440848,38.3469117892643,3157919.04066451,0.0,1.0
2015-06-05,54.42,54.92,54.14,54.87,2454862,37.6753735253974,38.0215272696587,37.4815274286111,37.9869118952325,3545912.82153959,0.0,1.0
2015-06-08,54.36,54.62,54.29,54.48,1609626,37.633835076086,37.8138350231019,37.5853735518895,37.7169119747087,2325016.01771647,0.0,1.0
2015-06-09,54.45,54.89,54.35,54.54,2178535,37.6961427500531,38.000758045003,37.6269120012008,37.7584504240201,3146773.70405047,0.0,1.0
2015-06-10,55.09,55.29,54.5,54.67,2287891,38.1392195427075,38.277681040412,37.7307581244792,37.848450397528,3304732.41721329,0.0,1.0
2015-06-11,55.11,55.32,55.0,55.15,1843176,38.153065692478,38.2984502650677,38.0769118687405,38.1807579920189,2662366.1170176,0.0,1.0
2015-06-12,54.92,55.1,54.74,55.01,1342435,38.0215272696587,38.1461426175927,37.8969119217246,38.0838349436257,1939073.34855625,0.0,1.0
2015-06-15,54.4,54.7301,54.35,54.61,2200433,37.6615273756269,37.8900580775882,37.6269120012008,37.8069119482167,3178404.15780555,0.0,1.0
2015-06-16,55.09,55.145,54.44,54.51,2302349,38.1392195427075,38.1772964545763,37.6892196751678,37.7376811993644,3325616.20113834,0.0,1.0
2015-06-17,55.25,55.4,54.85,55.06,2301618,38.2499887408711,38.3538348641495,37.9730657454621,38.1184503180518,3324560.31193864,0.0,1.0
2015-06-18,55.85,56.15,55.31,55.47,2999414,38.6653732339846,38.8730654805414,38.2915271901825,38.4022963883461,4332488.16418413,0.0,1.0
2015-06-19,56.13,56.42,55.67,55.85,4183216,38.859219330771,39.0599885024425,38.5407578860506,38.6653732339846,6042424.889737,0.0,1.0
2015-06-22,56.57,56.86,56.28,56.39,2170792,39.1638346257209,39.3646037973924,38.9630654540493,39.0392192777868,3135589.36742496,0.0,1.0
2015-06-23,56.56,56.79,56.42,56.57,2163998,39.1569115508357,39.3161422731958,39.0599885024425,39.1638346257209,3125775.80898072,0.0,1.0
2015-06-24,56.55,56.91,56.41,56.55,4657500,39.1499884759504,39.3992191718186,39.0530654275573,39.1499884759504,6727501.98028267,0.0,1.0
2015-06-25,56.49,57.02,56.31,57.02,3766741,39.1084500266391,39.475372995556,38.983834678705,39.475372995556,5440849.71265956,0.0,1.0
2015-06-26,56.93,57.06,56.47,56.69,5394657,39.413065321589,39.5030652950969,39.0946038768686,39.2469115243436,7792284.62704149,0.0,1.0
2015-06-29,56.06,56.74,55.99,56.52,3735903,38.8107578065744,39.2815268987697,38.7622962823778,39.1292192512948,5396305.92177003,0.0,1.0
2015-06-30,55.72,56.49,55.65,56.36,3432097,38.5753732604767,39.1084500266391,38.5269117362801,39.0184500531311,4957474.90370847,0.0,1.0
2015-07-01,57.09,57.18,54.13,55.12,10353204,39.5238345197526,39.5861421937196,37.4746043537259,38.1599887673632,14954632.4019904,0.0,1.0
2015-07-02,57.05,57.8,56.84,57.18,8850713,39.4961422202117,40.0153728366036,39.350757647622,39.5861421937196,12784366.9853813,0.0,1.0
2015-07-06,56.59,57.3,56.31,56.91,3468728,39.1776807754913,39.6692190923423,38.983834678705,39.3992191718186,5010386.36372774,0.0,1.0
2015-07-07,57.89,57.98,56.6,56.7,4285696,40.0776805105707,40.1399881845377,39.1846038503766,39.2538345992288,6190451.59997627,0.0,1.0
2015-07-08,56.95,57.53,56.95,57.29,3604030,39.7315267663094,40.1361674252112,39.7315267663094,39.9687299111829,5165910.42944875,0.44,1.0
2015-07-09,56.93,57.67,56.905,57.41,2234564,39.7175736401404,40.2338393083944,39.7001322324291,40.052448668197,3202958.20869158,0.0,1.0
2015-07-10,57.27,57.5,57.18,57.26,2011038,39.9547767850138,40.1152377359577,39.8919877172532,39.9478002219293,2882562.6252328,0.0,1.0
2015-07-13,57.52,57.67,57.3194,57.49,2412840,40.1291908621267,40.2338393083944,39.9892410066513,40.1082611728732,3458493.77518809,0.0,1.0
2015-07-14,57.25,57.63,57.06,57.5,3175412,39.9408236588448,40.2059330560564,39.808268960239,40.1152377359577,4551542.01507666,0.0,1.0
2015-07-15,56.81,57.38,56.65,57.07,3591667,39.6338548831262,40.0315189789435,39.5222298737739,39.8152455233236,5148189.66945528,0.0,1.0
2015-07-16,57.03,57.54,56.94,57.16,2871475,39.7873392709855,40.1431439882957,39.7245502032249,39.8780345910842,4115887.67307746,0.0,1.0
2015-07-17,56.94,57.0,56.62,56.85,2514623,39.7245502032249,39.7664095817319,39.5013001845204,39.6617611354642,3604386.52892226,0.0,1.0
2015-07-20,56.83,57.2,56.7,56.98,4683781,39.6478080092952,39.9059408434222,39.5571126891965,39.7524564555629,6713593.70403518,0.0,1.0
2015-07-21,57.21,57.48,57.08,57.38,4491236,39.9129174065068,40.1012846097886,39.8222220864081,40.0315189789435,6437605.37329481,0.0,1.0
2015-07-22,57.63,57.95,57.25,57.25,2045297,40.2059330560564,40.4291830747608,39.9408236588448,39.9408236588448,2931668.46658331,0.0,1.0
2015-07-23,57.08,57.7,57.02,57.55,1717872,39.8222220864081,40.254768997648,39.780362707901,40.1501205513802,2462347.11732643,0.0,1.0
2015-07-24,56.92,57.25,56.78,56.94,1994631,39.7105970770558,39.9408236588448,39.6129251938726,39.7245502032249,2859045.31477313,0.0,1.0
2015-07-27,56.96,57.0599,56.445,56.6,2926971,39.7385033293939,39.8081991946082,39.3792103305414,39.4873470583514,4195434.00459875,0.0,1.0
2015-07-28,57.55,57.58,56.63,57.26,2846348,40.1501205513802,40.1710502406338,39.5082767476049,39.9478002219293,4079871.37150374,0.0,1.0
2015-07-29,57.49,57.86,57.37,57.55,3360329,40.1082611728732,40.3663940070002,40.024542415859,40.1501205513802,4816596.5953333,0.0,1.0
2015-07-30,58.26,58.36,57.11,57.3,2716180,40.6454565303808,40.7152221612259,39.8431517756616,39.9757064742674,3893292.39497454,0.0,1.0
2015-07-31,58.21,58.53,58.04,58.49,3013919,40.6105737149582,40.8338237336627,40.4919721425214,40.8059174813246,4320062.70636309,0.0,1.0
2015-08-03,58.93,58.95,58.2,58.29,2593296,41.1128862570432,41.1268393832123,40.6035971518737,40.6663862196343,3717154.08946311,0.0,1.0
2015-08-04,58.99,59.31,58.66,58.9,2502440,41.1547456355503,41.3779956542548,40.9245190537613,41.0919565677897,3586923.7756261,0.0,1.0
2015-08-05,59.4,59.69,58.58,59.08,2238441,41.4407847220154,41.6431050514663,40.8687065490852,41.2175347033109,3208515.3862775,0.0,1.0
2015-08-06,59.55,59.87,59.13,59.76,2583663,41.5454331682831,41.7686831869876,41.2524175187335,41.6919409930579,3703346.43104549,0.0,1.0
2015-08-07,59.11,59.49,58.8,59.29,2325248,41.2384643925645,41.503573789776,41.0221909369445,41.3640425280857,3332941.98279561,0.0,1.0
2015-08-10,59.4,59.55,59.16,59.23,1895402,41.4407847220154,41.5454331682831,41.2733472079871,41.3221831495787,2716813.38939965,0.0,1.0
2015-08-11,59.14,59.31,58.75,58.97,1797996,41.259394081818,41.3779956542548,40.987308121522,41.1407925093813,2577194.4985217,0.0,1.0
2015-08-12,59.1,59.14,58.105,58.77,2914337,41.23148782948,41.259394081818,40.5373198025708,41.001261247691,4177324.80118878,0.0,1.0
2015-08-13,58.89,59.3347,58.81,58.94,2526595,41.0849800047052,41.3952277650735,41.0291675000291,41.1198628201277,3621546.84103436,0.0,1.0
2015-08-14,59.26,59.295,58.77,58.95,1440533,41.3431128388322,41.367530809628,41.001261247691,41.1268393832123,2064817.56496619,0.0,1.0
2015-08-17,59.29,59.46,58.92,59.08,1484835,41.3640425280857,41.4826441005225,41.1059096939587,41.2175347033109,2128318.74665598,0.0,1.0
2015-08-18,58.94,59.5,58.85,59.16,2180769,41.1198628201277,41.5105503528605,41.0570737523671,41.2733472079871,3125850.04045986,0.0,1.0
2015-08-19,58.53,58.88,57.99,58.68,3119486,40.8338237336627,41.0780034416207,40.4570893270989,40.9384721799304,4471379.3342229,0.0,1.0
2015-08-20,57.82,58.42,57.77,58.07,2668123,40.3384877546621,40.757081539733,40.3036049392396,40.512901831775,3824408.9069048,0.0,1.0
2015-08-21,56.21,57.6,56.18,57.52,4074911,39.2152610980553,40.1850033668028,39.1943314088018,40.1291908621267,5840857.38297835,0.0,1.0
2015-08-24,54.52,55.6101,47.43,53.93,6846413,38.0362219367724,38.7967370786153,33.0898387098517,37.624604714786,9813446.70300012,0.0,1.0
2015-08-25,54.81,55.98,54.81,55.87,5662280,38.2385422662233,39.0548001471115,38.2385422662233,38.9780579531818,8116145.3446445,0.0,1.0
2015-08-26,55.89,56.32,54.39,55.76,5052244,38.9920110793509,39.292003291985,37.9455266166737,38.9013157592522,7241737.71353731,0.0,1.0
2015-08-27,56.96,58.47,55.88,56.52,4011158,39.7385033293939,40.7919643551556,38.9850345162663,39.4315345536753,5749475.7109033,0.0,1.0
2015-08-28,57.13,57.17,56.61,56.63,4288955,39.8571049018306,39.8850111541687,39.4943236214359,39.5082767476049,6147661.74697114,0.0,1.0
2015-08-31,56.76,57.02,56.56,56.81,3389351,39.5989720677036,39.780362707901,39.4594408060133,39.6338548831262,4858195.87516268,0.0,1.0
2015-09-01,55.53,56.21,55.24,55.77,4629031,38.7408548083083,39.2152610980553,38.5385344788574,38.9082923223367,6635116.66693719,0.0,1.0
2015-09-02,56.82,56.82,56.07,56.68,5751710,39.6408314462107,39.6408314462107,39.1175892148721,39.5431595630275,8244331.6720906,0.0,1.0
2015-09-03,57.61,57.93,56.7,56.79,5217639,40.1919799298873,40.4152299485918,39.5571126891965,39.6199017569571,7478810.03410032,0.0,1.0
2015-09-04,56.59,57.02,56.4,56.94,4330526,39.4803704952669,39.780362707901,39.3478157966611,39.7245502032249,6207248.39371453,0.0,1.0
2015-09-08,57.16,57.44,56.63,57.21,3844575,39.8780345910842,40.0733783574506,39.5082767476049,39.9129174065068,5510700.54613806,0.0,1.0
2015-09-09,55.79,57.54,55.62,57.48,4923656,38.9222454485057,40.1431439882957,38.803643876069,40.1012846097886,7057423.46246228,0.0,1.0
2015-09-10,55.89,56.25,55.53,55.71,4112841,38.9920110793509,39.2431673503934,38.7408548083083,38.8664329438296,5895225.12758341,0.0,1.0
2015-09-11,56.47,56.4901,55.585,55.76,2623164,39.3966517382527,39.4106746300526,38.7792259052732,38.9013157592522,3759966.00076984,0.0,1.0
2015-09-14,56.09,56.47,55.91,56.37,3336782,39.1315423410411,39.3966517382527,39.0059642055199,39.3268861074075,4782845.01921374,0.0,1.0
2015-09-15,56.74,56.84,55.71,56.25,2508063,39.5850189415346,39.6547845723797,38.8664329438296,39.2431673503934,3594983.61817591,0.0,1.0
2015-09-16,57.12,57.25,56.635,56.94,3031140,39.8501283387461,39.9408236588448,39.5117650291472,39.7245502032249,4344746.78044281,0.0,1.0
2015-09-17,57.48,58.14,57.0,57.18,2826337,40.1012846097886,40.5617377733666,39.7664095817319,39.8919877172532,4051188.19361574,0.0,1.0
2015-09-18,56.57,57.43,56.44,56.62,5248051,39.4664173690978,40.0664017943661,39.3757220489991,39.5013001845204,7522401.69898114,0.0,1.0
2015-09-21,56.79,57.12,56.66,56.95,4193765,39.6199017569571,39.8501283387461,39.5292064368585,39.7315267663094,6011219.20521116,0.0,1.0
2015-09-22,57.13,57.42,56.21,56.78,5959771,39.8571049018306,40.0594252312816,39.2152610980553,39.6129251938726,8542560.18013897,0.0,1.0
2015-09-23,57.41,57.47,56.7,57.18,4745623,40.052448668197,40.0943080467041,39.5571126891965,39.8919877172532,6802236.20500715,0.0,1.0
2015-09-24,56.95,57.38,56.545,57.19,5120874,39.7315267663094,40.0315189789435,39.4489759613865,39.8989642803377,7340109.93373888,0.0,1.0
2015-09-25,57.43,58.44,57.14,57.14,4835737,40.0664017943661,40.771034665902,39.8640814649152,39.8640814649152,6931402.95790302,0.0,1.0
2015-09-28,55.41,57.44,55.14,57.2,8937367,38.6571360512942,40.0733783574506,38.4687688480123,39.9059408434222,12810558.5683557,0.0,1.0
2015-09-29,55.56,55.74,55.18,55.56,4036985,38.7617844975619,38.8873626330831,38.4966751003503,38.7617844975619,5786495.37185544,0.0,1.0
2015-09-30,56.13,56.3,55.48,56.14,4423644,39.1594485933792,39.2780501658159,38.7059719928858,39.1664251564637,6340720.99171439,0.0,1.0
2015-10-01,55.99,56.22,55.29,55.89,3493603,39.061776710196,39.2222376611398,38.57341729428,38.9920110793509,5007627.62076161,0.0,1.0
2015-10-02,56.62,56.66,55.31,55.6,4062342,39.5013001845204,39.5292064368585,38.587370420449,38.7896907498999,5822841.34865351,0.0,1.0
2015-10-05,57.22,57.27,56.77,57.0,4898047,39.9198939695913,39.9547767850138,39.6059486307881,39.7664095817319,7020716.27628798,0.0,1.0
2015-10-06,55.7,57.23,55.655,57.23,5045375,38.8594563807451,39.9268705326758,38.8280618468648,39.9268705326758,7231891.89129391,0.0,1.0
2015-10-07,55.72,55.99,55.31,55.57,4368496,39.1803782826327,39.3702329512672,38.8920804524842,39.0749034667247,6212614.77783884,0.44,1.0
2015-10-08,56.48,56.57,55.51,55.65,2836889,39.7147840165667,39.7780689061115,39.0327135403615,39.1311567018757,4034454.54098812,0.0,1.0
2015-10-09,56.61,56.96,56.42,56.42,2593917,39.806195523687,40.0523034274724,39.6725940902035,39.6725940902035,3688914.23654443,0.0,1.0
2015-10-12,57.17,57.17,56.495,56.52,2357214,40.1999681697436,40.1999681697436,39.7253314981575,39.7429106341422,3352289.33045346,0.0,1.0
2015-10-13,56.59,57.2,56.48,56.9,2492266,39.7921322148993,40.2210631329252,39.7147840165667,40.0101135011092,3544352.2397423,0.0,1.0
2015-10-14,56.09,56.83,55.99,56.56,2330708,39.4405494952059,39.9608919203521,39.3702329512672,39.7710372517177,3314594.07622834,0.0,1.0
2015-10-15,56.4,56.53,55.88,56.45,2137059,39.6585307814158,39.7499422885361,39.2928847529346,39.6936890533851,3039198.00419034,0.0,1.0
2015-10-16,56.94,56.96,56.33,56.56,2331778,40.0382401186846,40.0523034274724,39.6093092006587,39.7710372517177,3316115.76648794,0.0,1.0
2015-10-19,56.68,57.085,56.6,56.81,1939056,39.8554171044441,40.1401991073957,39.7991638692931,39.9468286115644,2757609.93272217,0.0,1.0
2015-10-20,56.6,56.84,56.32,56.7,2025228,39.7991638692931,39.967923574746,39.6022775462648,39.8694804132318,2880158.61781561,0.0,1.0
2015-10-21,56.98,57.37,56.52,56.67,3345202,40.0663667362601,40.340601257621,39.7429106341422,39.8483854500502,4757347.00914366,0.0,1.0
2015-10-22,59.23,59.355,57.25,57.26,4469283,41.6484889748804,41.7363846548038,40.2562214048946,40.2632530592884,6355948.04530985,0.0,1.0
2015-10-23,58.33,59.25,58.11,59.23,3335079,41.0156400794323,41.6625522836682,40.8609436827672,41.6484889748804,4742950.68157553,0.0,1.0
2015-10-26,58.31,58.495,58.13,58.46,2384958,41.0015767706446,41.1316623769311,40.8750069915549,41.1070515865526,3391745.19453033,0.0,1.0
2015-10-27,58.22,58.395,57.81,58.02,2765418,40.9382918810998,41.0613458329925,40.6499940509512,40.7976587932224,3932812.7423492,0.0,1.0
2015-10-28,58.12,58.55,57.69,58.49,2353676,40.8679753371611,41.1703364760974,40.5656141982248,41.1281465497342,3347257.79761378,0.0,1.0
2015-10-29,58.18,58.37,57.64,58.03,1620735,40.9101652635243,41.0437666970078,40.5304559262554,40.8046904476163,2304912.76905384,0.0,1.0
2015-10-30,58.11,58.63,57.91,58.12,2373733,40.8609436827672,41.2265897112483,40.7203105948898,40.8679753371611,3375781.66820886,0.0,1.0
2015-11-02,57.98,58.26,57.55,58.18,1842518,40.7695321756469,40.9664184986752,40.4671710367106,40.9101652635243,2620319.33993623,0.0,1.0
2015-11-03,57.31,57.71,57.05,57.69,3529903,40.2984113312578,40.5796775070125,40.1155883170172,40.5656141982248,5020017.76861822,0.0,1.0
2015-11-04,57.29,57.58,57.15,57.51,2485179,40.28434802247,40.4882659998922,40.1859048609559,40.4390444191351,3534273.53051823,0.0,1.0
2015-11-05,57.62,57.67,57.09,57.25,2419150,40.5163926174677,40.551550889437,40.1437149345927,40.2562214048946,3440371.0200968,0.0,1.0
2015-11-06,56.58,57.32,56.155,57.31,3318690,39.7851005605054,40.3054429856516,39.486255248766,40.2984113312578,4719643.22207597,0.0,1.0
2015-11-09,56.43,56.67,55.97,56.38,3864525,39.6796257445974,39.8483854500502,39.3561696424794,39.644467472628,5495897.24342831,0.0,1.0
2015-11-10,56.66,56.84,56.27,56.29,2460347,39.8413537956563,39.967923574746,39.5671192742955,39.5811825830832,3498958.93937215,0.0,1.0
2015-11-11,57.13,57.42,56.67,56.83,1907734,40.1718415521681,40.3757595295903,39.8483854500502,39.9608919203521,2713065.65018844,0.0,1.0
2015-11-12,56.2,57.03,56.2,56.69,2378480,39.5178976935384,40.1015250082295,39.5178976935384,39.8624487588379,3382532.56882783,0.0,1.0
2015-11-13,55.81,56.65,55.73,56.14,3124661,39.2436631721776,39.8343221412625,39.1874099370266,39.4757077671752,4443706.73667474,0.0,1.0
2015-11-16,57.11,57.13,55.91,55.91,2770991,40.1577782433804,40.1718415521681,39.3139797161162,39.3139797161162,3940738.33096297,0.0,1.0
2015-11-17,56.19,57.295,56.04,57.08,4712339,39.5108660391445,40.287863849667,39.4053912232365,40.1366832801988,6701607.80954963,0.0,1.0
2015-11-18,57.17,57.24,56.25,56.27,2636111,40.1999681697436,40.2491897505007,39.5530559655078,39.5671192742955,3748920.029828,0.0,1.0
2015-11-19,56.91,57.41,56.895,57.29,3296792,40.017145155503,40.3687278751964,40.0065976739122,40.28434802247,4688501.19095013,0.0,1.0
2015-11-20,56.75,57.63,56.69,57.23,2643400,39.9046386852012,40.5234242718615,39.8624487588379,40.2421580961068,3759286.01141884,0.0,1.0
2015-11-23,57.81,58.03,56.84,56.95,2705246,40.6499940509512,40.8046904476163,39.967923574746,40.0452717730785,3847239.70842354,0.0,1.0
2015-11-24,57.97,58.16,57.4,57.52,3217760,40.7625005212531,40.8961019547365,40.3616962208026,40.446076073529,4576106.58852353,0.0,1.0
2015-11-25,58.24,58.46,57.87,57.98,1912345,40.9523551898875,41.1070515865526,40.6921839773144,40.7695321756469,2719623.139709,0.0,1.0
2015-11-27,58.41,58.57,58.11,58.33,950180,41.0718933145832,41.1843997848851,40.8609436827672,41.0156400794323,1351289.39333054,0.0,1.0
2015-11-30,57.76,58.61,57.75,58.57,3703317,40.6148357789818,41.2125264024606,40.607804124588,41.1843997848851,5266636.82906469,0.0,1.0
2015-12-01,58.26,58.92,57.96,58.2,3413887,40.9664184986752,41.4305076886705,40.7554688668592,40.924228572312,4855026.72454591,0.0,1.0
2015-12-02,57.79,58.22,57.72,58.14,2674461,40.6359307421634,40.9382918810998,40.5867091614064,40.8820386459488,3803459.11530047,0.0,1.0
2015-12-03,57.27,58.31,56.98,57.89,4353485,40.2702847136823,41.0015767706446,40.0663667362601,40.7062472861021,6191267.02785117,0.0,1.0
2015-12-04,58.52,58.71,57.45,57.49,4047970,41.1492415129158,41.2828429463993,40.3968544927719,40.4249811103474,5756781.7945234,0.0,1.0
2015-12-07,58.58,58.825,58.0,58.4,3932246,41.191431439279,41.3637069719288,40.7835954844347,41.0648616601894,5592206.0154565,0.0,1.0
2015-12-08,59.01,59.16,58.0,58.09,3421457,41.4937925782153,41.5992673941234,40.7835954844347,40.8468803739795,4865792.32759745,0.0,1.0
2015-12-09,58.58,59.24,58.38,58.58,3309388,41.191431439279,41.6555206292743,41.0507983514016,41.191431439279,4706414.47180048,0.0,1.0
2015-12-10,58.78,59.1129,58.28,58.59,2635271,41.3320645271564,41.5661483019282,40.980481807463,41.1984630936729,3747725.4318672,0.0,1.0
2015-12-11,58.1,58.44,57.765,58.24,3910437,40.8539120283733,41.0929882777649,40.6183516061788,40.9523551898875,5561190.55482889,0.0,1.0
2015-12-14,58.43,58.66,57.99,58.2,3637305,41.085956623371,41.2476846744299,40.7765638300408,40.924228572312,5172758.49503057,0.0,1.0
2015-12-15,58.55,58.91,58.19,58.85,3974977,41.1703364760974,41.4234760342766,40.9171969179181,41.3812861079134,5652975.49815073,0.0,1.0
2015-12-16,59.19,59.33,58.32,58.78,4609008,41.620362357305,41.7188055188191,41.0086084250384,41.3320645271564,6554656.61682588,0.0,1.0
2015-12-17,57.23,58.18,56.42,57.91,7538772,40.2421580961068,40.9101652635243,39.6725940902035,40.7203105948898,10721192.4502066,0.0,1.0
2015-12-18,56.94,57.72,56.23,56.6,6748013,40.0382401186846,40.5867091614064,39.53899265672,39.7991638692931,9596622.1062921,0.0,1.0
2015-12-21,57.41,57.6,56.79,57.28,4099269,40.3687278751964,40.5023293086799,39.9327653027766,40.2773163680762,5829736.17641785,0.0,1.0
2015-12-22,58.41,58.57,57.41,57.69,3037089,41.0718933145832,41.1843997848851,40.3687278751964,40.5656141982248,4319167.05497997,0.0,1.0
2015-12-23,58.92,59.0,58.28,58.55,3050471,41.4305076886705,41.4867609238215,40.980481807463,41.1703364760974,4338198.13820794,0.0,1.0
2015-12-24,58.72,58.98,58.5,58.92,1252443,41.2898746007932,41.4726976150337,41.1351782041281,41.4305076886705,1781149.82598148,0.0,1.0
2015-12-28,58.58,58.81,58.43,58.54,2344477,41.191431439279,41.353159490338,41.085956623371,41.1633048217035,3334175.52780254,0.0,1.0
2015-12-29,58.88,59.01,58.74,58.77,2187915,41.402381071095,41.4937925782153,41.3039379095809,41.3250328727625,3111522.37787451,0.0,1.0
2015-12-30,58.56,59.05,58.475,58.98,1880641,41.1773681304913,41.5219191957908,41.1175990681434,41.4726976150337,2674535.59953119,0.0,1.0
2015-12-31,57.66,58.26,57.2101,58.07,2341937,40.5445192350431,40.9664184986752,40.228165103863,40.8328170651917,3330563.29111153,0.0,1.0
2016-01-04,57.46,57.48,56.66,56.84,4257504,40.4038861471658,40.4179494559535,39.8413537956563,39.967923574746,6054768.56728447,0.0,1.0
2016-01-05,57.2,57.91,56.955,57.68,3647950,40.2210631329252,40.7203105948898,40.0487876002754,40.5585825438309,5187897.17990292,0.0,1.0
2016-01-06,56.73,57.2,56.5,56.8,4709058,39.8905753764134,40.2210631329252,39.7288473253545,39.9397969571705,6696941.76680034,0.0,1.0
2016-01-07,55.11,55.96,54.915,55.7,5417372,39.060840157937,39.6633027624415,38.9226281486683,39.4790200834166,7643239.87177054,0.44,1.0
2016-01-08,55.29,55.94,55.06,55.17,4295844,39.188420474185,39.6491271717473,39.0254011812014,39.1033669300197,6060902.98833203,0.0,1.0
2016-01-11,55.91,56.04,55.32,55.39,4831403,39.627863785706,39.7200051252184,39.2096838602263,39.2592984276561,6816510.30170935,0.0,1.0
2016-01-12,56.37,56.45,55.82,56.21,3511264,39.9539023716732,40.0106047344501,39.564073627582,39.8404976461194,4953957.93479061,0.0,1.0
2016-01-13,55.3,56.54,55.1817,56.49,4001836,39.1955082695321,40.0743948925741,39.1116596505758,40.0389559158385,5646094.17176571,0.0,1.0
2016-01-14,55.35,55.635,55.1,55.34,4465141,39.2309472462677,39.4329494136604,39.0537523625899,39.2238594509206,6299760.05418815,0.0,1.0
2016-01-15,54.74,54.91,54.165,54.27,6695455,38.7985917300938,38.9190842509947,38.3910434976349,38.4654653487795,9446456.43969908,0.0,1.0
2016-01-19,55.42,55.63,55.11,55.3,4203721,39.2805618136975,39.4294055159868,39.060840157937,39.1955082695321,5930928.86310911,0.0,1.0
2016-01-20,54.56,55.14,53.7,54.77,4257634,38.6710114138458,39.0821035439783,38.0614610139941,38.8198551161352,6006993.4182489,0.0,1.0
2016-01-21,54.12,54.78,53.53,54.59,4911850,38.3591484185728,38.8269429114823,37.9409684930932,38.6922747998871,6930011.03932981,0.0,1.0
2016-01-22,55.33,55.54,54.3,54.76,3452173,39.2167716555735,39.3656153578628,38.4867287348209,38.812767320788,4870587.86397717,0.0,1.0
2016-01-25,54.8,55.325,54.72,55.28,2848029,38.8411185021765,39.2132277578999,38.7844161393996,39.1813326788379,4018215.62350874,0.0,1.0
2016-01-26,55.13,55.48,54.86,54.86,2716633,39.0750157486312,39.3230885857801,38.8836452742592,38.8836452742592,3832832.16706692,0.0,1.0
2016-01-27,54.94,55.595,54.64,55.26,2553549,38.9403476370361,39.4045982322719,38.7277137766227,39.1671570881437,3602740.8734936,0.0,1.0
2016-01-28,55.21,55.699,54.98,55.35,3283964,39.1317181114081,39.4783113038819,38.9686988184245,39.2309472462677,4633265.8311556,0.0,1.0
2016-01-29,56.51,56.62,55.21,55.21,4407670,40.0531315065327,40.131097255351,39.1317181114081,39.1317181114081,6218675.60241514,0.0,1.0
2016-02-01,56.67,56.9,56.27,56.56,2415748,40.1665362320865,40.3295555250701,39.883024418202,40.0885704832683,3408320.7565864,0.0,1.0
2016-02-02,55.8,56.38,55.66,56.12,3177740,39.5498980368877,39.9609901670203,39.4506689020282,39.7767074879953,4483396.94414933,0.0,1.0
2016-02-03,55.67,56.21,55.16,55.94,3277481,39.4577566973753,39.8404976461194,39.0962791346725,39.6491271717473,4624119.12236604,0.0,1.0
2016-02-04,55.12,55.51,54.84,55.38,3089132,39.0679279532841,39.3443519718215,38.869469683565,39.252210632309,4358382.04789375,0.0,1.0
2016-02-05,55.37,55.52,54.91,55.12,3245280,39.2451228369619,39.3514397671686,38.9190842509947,39.0679279532841,4578687.50587176,0.0,1.0
2016-02-08,55.72,55.89,54.86,55.13,3278919,39.4931956741109,39.6136881950118,38.8836452742592,39.0750157486312,4626147.96198341,0.0,1.0
2016-02-09,55.94,56.23,54.84,55.3,3983115,39.6491271717473,39.8546732368136,38.869469683565,39.1955082695321,5619681.16308929,0.0,1.0
2016-02-10,56.09,57.0105,55.98,56.16,2991716,39.755444101954,40.4078756636557,39.6774783531358,39.8050586693838,4220940.15626283,0.0,1.0
2016-02-11,55.98,56.27,55.36,55.4,3302521,39.6774783531358,39.883024418202,39.2380350416148,39.2663862230032,4659447.45617608,0.0,1.0
2016-02-12,56.89,56.94,56.02,56.17,3569826,40.322467729723,40.3579067064586,39.7058295345242,39.8121464647309,5036581.65222605,0.0,1.0
2016-02-16,57.66,57.7,56.34,57.0,4095400,40.8682279714507,40.8965791528391,39.9326389856318,40.4004334785412,5778101.36923384,0.0,1.0
2016-02-17,58.14,58.425,57.57,57.99,5210832,41.2084421481121,41.4104443155048,40.8044378133267,41.1021252179054,7351837.55287579,0.0,1.0
2016-02-18,58.6,58.75,57.84,58.11,3141200,41.5344807340792,41.6407976642859,40.9958082876987,41.1871787620707,4431843.53690418,0.0,1.0
2016-02-19,58.72,59.14,58.2,58.53,2626341,41.6195342782446,41.9172216828233,41.2509689201948,41.4848661666495,3705441.35571006,0.0,1.0
2016-02-22,58.37,59.09,58.26,58.96,3887390,41.3714614410957,41.8817827060878,41.2934956922774,41.7896413665753,5484625.0626913,0.0,1.0
2016-02-23,58.82,58.92,58.26,58.29,2675055,41.6904122317157,41.7612901851869,41.2934956922774,41.3147590783188,3774170.76678123,0.0,1.0
2016-02-24,58.96,59.0,58.19,58.53,2683785,41.7896413665753,41.8179925479637,41.2438811248476,41.4848661666495,3786487.71383241,0.0,1.0
2016-02-25,60.14,60.18,58.94,59.04,3195827,42.6260012175346,42.654352398923,41.7754657758811,41.8463437293522,4508915.45747289,0.0,1.0
2016-02-26,59.0,60.15,58.68,60.05,2774809,41.8179925479637,42.6330890128817,41.5911830968561,42.5622110594106,3914911.28638531,0.0,1.0
2016-02-29,58.85,59.34,58.66,58.93,2804167,41.7116756177571,42.0589775897656,41.5770075061619,41.768377980534,3956331.78255124,0.0,1.0
2016-03-01,59.37,59.46,58.895,59.25,2869887,42.0802409758069,42.1440311339309,41.7435706968191,41.9951874316416,4049054.55004308,0.0,1.0
2016-03-02,59.53,59.54,58.7,59.15,2862692,42.1936457013607,42.2007334967078,41.6053586875504,41.9243094781704,4038903.29757649,0.0,1.0
2016-03-03,59.79,59.84,59.105,59.49,2272604,42.3779283803856,42.4133673571212,41.8924143991084,42.1652945199723,3206362.32947363,0.0,1.0
2016-03-04,60.2,60.24,59.55,59.71,2667314,42.6685279896173,42.6968791710057,42.2078212920549,42.3212260176087,3763249.17604546,0.0,1.0
2016-03-07,59.62,60.0,59.41,59.8,2242627,42.2574358594847,42.526772082675,42.1085921571954,42.3850161757327,3164068.5010941,0.0,1.0
2016-03-08,59.95,60.1,59.22,59.33,3321778,42.4913331059394,42.5976500361461,41.9739240456002,42.0518897944185,4686616.69436218,0.0,1.0
2016-03-09,60.44,60.92,60.03,60.11,3051505,42.8386350779479,43.1788492546093,42.5480354687163,42.6047378314932,4305295.01849,0.0,1.0
2016-03-10,60.53,60.74,60.04,60.59,2638867,42.902425236072,43.0512689383613,42.5551232640634,42.9449520081546,3723113.98787078,0.0,1.0
2016-03-11,61.06,61.26,60.7,60.89,2794595,43.2780783894689,43.4198342964112,43.0229177569729,43.157585868568,3942826.87794942,0.0,1.0
2016-03-14,60.89,61.065,60.7,60.99,1920345,43.157585868568,43.2816222871425,43.0229177569729,43.2284638220391,2709368.5778926,0.0,1.0
2016-03-15,61.24,61.31,60.29,60.64,2387435,43.405658705717,43.4552732731467,42.7323181477413,42.9803909848902,3368374.62578913,0.0,1.0
2016-03-16,61.39,61.58,60.495,61.11,2458781,43.5119756359236,43.6466437475188,42.8776179523571,43.3135173662045,3469034.98138062,0.0,1.0
2016-03-17,61.78,62.07,61.3,61.57,3229339,43.788399654461,43.9939457195273,43.4481854777996,43.6395559521717,4556196.73233879,0.0,1.0
2016-03-18,61.79,61.815,61.36,61.81,8676253,43.7954874498081,43.8132069381759,43.4907122498823,43.8096630405024,12241116.7014502,0.0,1.0
2016-03-21,61.3,61.66,60.99,61.55,4670553,43.4481854777996,43.7033461102957,43.2284638220391,43.6253803614774,6589570.90501032,0.0,1.0
2016-03-22,60.79,61.22,60.59,61.11,4228496,43.0867079150969,43.3914831150227,42.9449520081546,43.3135173662045,5965883.31479216,0.0,1.0
2016-03-23,61.01,61.36,60.14,60.53,5265123,43.2426394127334,43.4907122498823,42.6260012175346,42.902425236072,7428435.41912501,0.0,1.0
2016-03-24,61.36,61.89,60.67,60.8,4916979,43.4907122498823,43.8663654032793,43.0016543709315,43.093795710444,6937247.42208186,0.0,1.0
2016-03-28,61.88,62.15,61.45,61.45,3444533,43.8592776079321,44.0506480823042,43.5545024080063,43.5545024080063,4859808.77171245,0.0,1.0
2016-03-29,62.94,63.15,61.8,61.92,6390896,44.6105839147261,44.7594276170154,43.8025752451552,43.8876287893206,9016761.47097501,0.0,1.0
2016-03-30,63.31,63.47,62.555,63.36,4861181,44.8728323425692,44.986237068123,44.3377037938622,44.9082713193048,6858523.36577467,0.0,1.0
2016-03-31,63.35,63.73,63.21,63.21,8874409,44.9011835239577,45.170519747148,44.8019543890981,44.8019543890981,12520690.2363728,0.0,1.0
2016-04-01,64.96,65.0,62.9,62.9,7433875,46.0423185748428,46.0706697562312,44.5822327333376,44.5822327333376,10488275.4593479,0.0,1.0
2016-04-04,65.36,65.38,64.14,65.0,6174015,46.3258303887273,46.3400059794215,45.4611193563796,46.0706697562312,8710769.28387222,0.0,1.0
2016-04-05,64.28,65.49,64.22,65.37,4835176,45.5603484912391,46.4179717282398,45.5178217191565,46.3329181840744,6821833.53667203,0.0,1.0
2016-04-06,64.14,64.49,63.79,64.42,5110284,45.4611193563796,45.7091921935285,45.2130465192306,45.6595776260987,7209976.79776671,0.0,1.0
2016-04-07,63.12,63.56,62.781,63.14,4445927,45.0642028169413,45.3783385780226,44.8221754919263,45.0784817151722,6227268.97843851,0.46,1.0
2016-04-08,63.3,63.44,62.92,63.2,3470930,45.19271290102,45.2926651886368,44.9214138346316,45.1213184098652,4861621.59552588,0.0,1.0
2016-04-11,62.88,63.68,62.71,63.42,3295866,44.8928560381696,45.4640119674084,44.7714854032064,45.2783862904058,4616415.00161614,0.0,1.0
2016-04-12,63.46,63.59,62.97,63.12,3606359,45.3069440868678,45.3997569253691,44.957111080209,45.0642028169413,5051312.70167336,0.0,1.0
2016-04-13,62.69,63.52,62.5,63.45,2559139,44.7572065049754,45.3497807815607,44.6215569717812,45.2998046377523,3584504.8526915,0.0,1.0
2016-04-14,62.11,62.82,62.06,62.68,2687296,44.3431184562773,44.8500193434767,44.3074212106999,44.7500670558599,3764010.29901793,0.0,1.0
2016-04-15,62.45,62.47,61.95,62.24,2960492,44.5858597262038,44.6001386244347,44.2288872704295,44.4359312947786,4146667.27378011,0.0,1.0
2016-04-18,62.53,62.6199,62.11,62.43,3185921,44.6429753191277,44.7071589666759,44.3431184562773,44.5715808279728,4462418.52622767,0.0,1.0
2016-04-19,62.38,62.74,62.04,62.7,2135056,44.5358835823954,44.7929037505528,44.2931423124689,44.7643459540909,2990505.24132066,0.0,1.0
2016-04-20,61.64,62.37,61.6,62.37,2463838,44.0075643478495,44.5287441332799,43.9790065513876,44.5287441332799,3451019.76377435,0.0,1.0
2016-04-21,60.12,61.66,60.1,61.58,3570019,42.9223680822958,44.0218432460805,42.9080891840648,43.9647276531566,5000412.41593397,0.0,1.0
2016-04-22,60.56,60.59,60.04,60.23,3207147,43.2365038433771,43.2579221907236,42.8652524893719,43.0009020225661,4492149.1113984,0.0,1.0
2016-04-25,61.09,61.265,60.35,60.45,2258660,43.6148946464978,43.7398350060188,43.0865754119519,43.1579699031068,3163633.4449126,0.0,1.0
2016-04-26,60.71,61.28,60.575,61.12,2164205,43.3435955801094,43.750544179692,43.2472130170503,43.6363129938443,3031333.32137067,0.0,1.0
2016-04-27,61.13,61.47,60.57,60.9,2685532,43.6434524429598,43.8861937128862,43.2436432924926,43.4792451133036,3761539.52015045,0.0,1.0
2016-04-28,61.26,61.66,60.3922,60.7,2166067,43.7362652814611,44.0218432460805,43.1167038872193,43.3364561309939,3033941.36573078,0.0,1.0
2016-04-29,61.34,61.47,60.89,61.06,2703179,43.7933808743849,43.8861937128862,43.4721056641881,43.5934762991514,3786257.11350332,0.0,1.0
2016-05-02,62.22,62.355,61.52,61.59,2848518,44.4216523965476,44.5180349596067,43.9218909584637,43.9718671022721,3989828.84242673,0.0,1.0
2016-05-03,61.65,62.2,61.47,61.92,2731547,44.014703796965,44.4073734983167,43.8861937128862,44.2074689230831,3825991.2716171,0.0,1.0
2016-05-04,61.74,62.06,61.21,61.33,2648130,44.0789588390043,44.3074212106999,43.7005680358836,43.7862414252695,3709151.72468473,0.0,1.0
2016-05-05,62.08,62.29,61.78,61.8,3084778,44.3217001089308,44.471628540356,44.1075166354663,44.1217955336973,4320750.73314736,0.0,1.0
2016-05-06,62.11,62.27,61.455,62.07,2271929,44.3431184562773,44.457349642125,43.875484539213,44.3145606598153,3182218.91248211,0.0,1.0
2016-05-09,62.73,62.88,62.0,62.21,2418865,44.7857643014374,44.8928560381696,44.2645845160069,44.4145129474321,3388027.5086682,0.0,1.0
2016-05-10,63.73,63.8,62.73,62.88,3245661,45.4997092129859,45.5496853567942,44.7857643014374,44.8928560381696,4546094.45000508,0.0,1.0
2016-05-11,64.01,64.37,63.7,63.73,3449814,45.6996137882194,45.9566339563769,45.4782908656394,45.4997092129859,4832045.0838673,0.0,1.0
2016-05-12,64.72,64.78,64.08,64.13,2563760,46.2065146754189,46.2493513701118,45.7495899320278,45.7852871776052,3590977.34086986,0.0,1.0
2016-05-13,64.52,65.11,64.17,64.61,2763845,46.0637256931092,46.4849531909228,45.8138449740672,46.1279807351485,3871230.05611932,0.0,1.0
2016-05-16,64.57,64.79,64.23,64.39,2274759,46.0994229386866,46.2564908192273,45.8566816687601,45.9709128546079,3186182.8037491,0.0,1.0
2016-05-17,62.99,64.43,62.735,64.3,3497206,44.97138997844,45.9994706510698,44.7893340259951,45.9066578125685,4898425.55557233,0.0,1.0
2016-05-18,62.39,62.82,61.93,62.72,3036853,44.5430230315109,44.8500193434767,44.2146083721986,44.7786248523219,4253623.70524256,0.0,1.0
2016-05-19,62.92,62.95,62.06,62.28,2577119,44.9214138346316,44.942832181978,44.3074212106999,44.4644890912405,3609688.86858567,0.0,1.0
2016-05-20,62.45,62.91,62.28,62.91,3313346,44.5858597262038,44.9142743855161,44.4644890912405,44.9142743855161,4640898.6833642,0.0,1.0
2016-05-23,62.7,63.03,62.49,62.55,2127054,44.7643459540909,44.9999477749019,44.6144175226657,44.6572542173586,2979297.09364629,0.0,1.0
2016-05-24,62.4,62.72,61.6,61.69,4196123,44.5501624806263,44.7786248523219,43.9790065513876,44.0432615934269,5877376.43636803,0.0,1.0
2016-05-25,62.36,62.745,62.2,62.51,2631357,44.5216046841644,44.7964734751106,44.4073734983167,44.6286964208967,3685658.31541927,0.0,1.0
2016-05-26,62.87,63.1199,62.415,62.53,1776281,44.8857165890541,45.0641314224501,44.5608716542996,44.6429753191277,2487980.47477832,0.0,1.0
2016-05-27,62.87,63.23,62.65,62.71,1634062,44.8857165890541,45.1427367572116,44.7286487085135,44.7714854032064,2288778.83092665,0.0,1.0
2016-05-31,62.78,63.345,62.55,62.96,3160225,44.8214615470148,45.2248404220397,44.6572542173586,44.9499716310935,4426426.95379071,0.0,1.0
2016-06-01,63.17,63.33,62.65,62.77,2538445,45.0999000625187,45.2141312483665,44.7286487085135,44.8143220978993,3555519.42305224,0.0,1.0
2016-06-02,63.23,63.26,62.835,63.07,1593647,45.1427367572116,45.1641551045581,44.86072851715,45.0285055713638,2232170.82189645,0.0,1.0
2016-06-03,63.69,63.84,63.19,63.2,1979859,45.4711514165239,45.5782431532562,45.1141789607497,45.1213184098652,2773125.72437251,0.0,1.0
2016-06-06,63.58,63.89,63.27,63.66,1649263,45.3926174762536,45.6139403988336,45.1712945536735,45.4497330691775,2310070.38963673,0.0,1.0
2016-06-07,64.02,64.17,63.63,63.68,2000482,45.7067532373349,45.8138449740672,45.428314721831,45.4640119674084,2802011.70656303,0.0,1.0
2016-06-08,64.42,64.49,63.83,64.0,2323243,45.9923312019543,46.0423073457627,45.5711037041407,45.692474339104,3254092.80522925,0.0,1.0
2016-06-09,65.34,65.39,64.35,64.43,2460658,46.6491605205789,46.6848577661564,45.9423550581459,45.9994706510698,3446565.63860508,0.0,1.0
2016-06-10,65.41,65.5,65.01,65.06,2677096,46.6991366643873,46.7633917064267,46.4135586997679,46.4492559453454,3749723.48243726,0.0,1.0
2016-06-13,64.85,65.4934,64.73,65.02,2407791,46.2993275139202,46.7586796700105,46.2136541245344,46.4206981488834,3372516.50800012,0.0,1.0
2016-06-14,65.04,65.125,64.29,64.64,2671354,46.4349770471144,46.495662364596,45.899518363453,46.149399082495,3741680.84510331,0.0,1.0
2016-06-15,64.89,65.25,64.71,64.97,2042380,46.3278853103821,46.5849054785396,46.1993752263034,46.385000903306,2860696.90667059,0.0,1.0
2016-06-16,65.78,65.79,64.77,64.84,2147133,46.9632962816603,46.9704357307758,46.2422119209963,46.2921880648047,3007421.11228583,0.0,1.0
2016-06-17,65.81,65.82,65.09,65.63,3331338,46.9847146290067,46.9918540781222,46.4706742926918,46.856204544928,4666099.50727788,0.0,1.0
2016-06-20,65.88,66.41,65.87,65.97,2321721,47.0346907728151,47.4130815759358,47.0275513236996,47.0989458148545,3251960.98808848,0.0,1.0
2016-06-21,66.52,66.66,65.99,66.07,3132768,47.4916155162062,47.591567803823,47.1132247130855,47.1703403060093,4387968.80449114,0.0,1.0
2016-06-22,66.4,66.79,66.2,66.59,2630163,47.4059421268203,47.6843806423243,47.2631531445107,47.5415916600146,3683985.91747836,0.0,1.0
2016-06-23,66.77,66.88,66.26,66.75,2107826,47.6701017440933,47.7486356843636,47.3059898392036,47.6558228458623,2952365.04372342,0.0,1.0
2016-06-24,66.14,66.85,65.41,65.66,4836035,47.2203164498177,47.7272173370172,46.6991366643873,46.8776228922745,6773680.88458109,0.0,1.0
2016-06-27,66.19,66.4,65.63,65.83,4253930,47.2560136953952,47.4059421268203,46.856204544928,46.9989935272377,5958344.86833656,0.0,1.0
2016-06-28,65.76,66.25,65.155,66.25,4961415,46.9490173834293,47.2988503900881,46.5170807119425,47.2988503900881,6949296.67506001,0.0,1.0
2016-06-29,67.86,67.91,65.64,66.17,7759723,48.4483016976812,48.4839989432586,46.8633439940435,47.2417347971642,10868797.9625342,0.0,1.0
2016-06-30,71.32,71.78,68.0,68.0,12379965,50.918551091639,51.2469657509513,48.5482539852979,48.5482539852979,17340224.4343316,0.0,1.0
2016-07-01,71.94,72.19,70.86,71.19,6075907,51.361196936799,51.5396831646862,50.5901364323267,50.8257382531377,8510330.28139631,0.0,1.0
2016-07-05,72.11,72.655,71.73,71.88,4805950,51.4825675717623,51.8716675485562,51.2112685053739,51.3183602421061,6731541.77900955,0.0,1.0
2016-07-06,72.56,72.95,71.86,72.27,7086835,51.8038427819591,52.082281297463,51.3040813438752,51.59679875761,9926305.07671681,0.0,1.0
2016-07-07,72.02,72.77,71.77,72.44,4383870,51.7610060872662,52.3000335041705,51.5813302816314,52.0628614407326,6099694.36969024,0.48,1.0
2016-07-08,72.46,72.48,71.56,72.39,4234142,52.0772355051834,52.0916095696342,51.4304026048982,52.0269262796057,5891363.59378106,0.0,1.0
2016-07-11,71.81,72.3,71.7,72.27,3559890,51.610078410533,51.9622429895771,51.5310210560537,51.940681892901,4953212.79821632,0.0,1.0
2016-07-12,71.42,71.805,71.12,71.47,3486503,51.3297841537427,51.6064848944203,51.114173186981,51.3657193148697,4851102.50053221,0.0,1.0
2016-07-13,71.94,71.97,71.36,71.49,2852134,51.7035098294631,51.7250709261392,51.2866619603904,51.3800933793205,3968444.70784994,0.0,1.0
2016-07-14,72.09,72.315,71.68,71.69,2689362,51.8113153128439,51.9730235379152,51.5166469916029,51.5238340238283,3741964.57683711,0.0,1.0
2016-07-15,72.02,72.28,71.85,72.25,2848745,51.7610060872662,51.9478689251264,51.6388265394345,51.9263078284502,3963729.27052655,0.0,1.0
2016-07-18,72.28,72.4,71.97,72.19,2217150,51.9478689251264,52.0341133118311,51.7250709261392,51.8831856350978,3084931.20730284,0.0,1.0
2016-07-19,72.64,72.66,72.0,72.21,1996151,52.2066020852404,52.2209761496912,51.7466320228154,51.8975596995486,2777434.3253225,0.0,1.0
2016-07-20,71.7,72.7,71.64,72.65,2840969,51.5310210560537,52.2497242785928,51.4878988627013,52.2137891174658,3952909.78376743,0.0,1.0
2016-07-21,71.21,71.72,70.99,71.71,3027375,51.1788564770095,51.5453951205045,51.0207417680509,51.5382080882791,4212274.14189769,0.0,1.0
2016-07-22,71.22,71.64,71.07,71.44,3079245,51.1860435092349,51.4878988627013,51.078238025854,51.3441582181935,4284445.79547223,0.0,1.0
2016-07-25,71.69,71.72,71.15,71.21,2574673,51.5238340238283,51.5453951205045,51.1357342836572,51.1788564770095,3582386.88690438,0.0,1.0
2016-07-26,71.28,72.51,71.19,71.65,2592083,51.2291657025873,52.1131706663104,51.1644824125587,51.4950858949267,3606611.07215081,0.0,1.0
2016-07-27,70.55,71.5899,70.4,71.48,4578319,50.7045123501337,51.4518918312521,50.5967068667529,51.3729063470951,6370249.7170185,0.0,1.0
2016-07-28,71.34,71.44,70.5,70.51,2724541,51.2722878959396,51.3441582181935,50.6685771890068,50.6757642212322,3790912.45809986,0.0,1.0
2016-07-29,71.89,72.22,71.17,71.19,2728776,51.6675746683361,51.904746731774,51.150108348108,51.1644824125587,3796805.01551047,0.0,1.0
2016-08-01,71.63,72.15,71.4,71.98,3417555,51.4807118304759,51.8544375061963,51.315410089292,51.7322579583646,4755168.60481875,0.0,1.0
2016-08-02,70.97,71.72,70.82,71.55,4370515,51.0063677036001,51.5453951205045,50.8985622202193,51.4232155726728,6081112.29077203,0.0,1.0
2016-08-03,69.78,71.14,69.23,71.12,5387367,50.1511108687786,51.1285472514318,49.7558240963821,51.114173186981,7495954.9798135,0.0,1.0
2016-08-04,70.49,70.51,69.92,70.0,4234666,50.6613901567814,50.6757642212322,50.2517293199341,50.3092255777372,5892092.68470978,0.0,1.0
2016-08-05,70.55,70.8,70.2959,70.5,2539154,50.7045123501337,50.8841881557685,50.5218898612865,50.6685771890068,3532965.9313749,0.0,1.0
2016-08-08,70.63,70.88,70.15,70.49,2428695,50.7620086079368,50.9416844135716,50.4170310611181,50.6613901567814,3379273.84187826,0.0,1.0
2016-08-09,70.93,71.06,70.53,70.75,2333042,50.9776195746986,51.0710509936287,50.6901382856829,50.8482529946415,3246182.74530286,0.0,1.0
2016-08-10,71.06,71.3,70.83,70.96,2189633,51.0710509936287,51.243539767038,50.9057492524447,50.9991806713747,3046644.19378037,0.0,1.0
2016-08-11,71.07,71.28,70.86,71.1,2212662,51.078238025854,51.2291657025873,50.9273103491208,51.0997991225302,3078686.626982,0.0,1.0
2016-08-12,71.17,71.45,71.005,71.16,1871333,51.150108348108,51.3513452504189,51.031522316389,51.1429213158826,2603763.19642588,0.0,1.0
2016-08-15,71.04,71.165,70.78,71.03,2096208,51.0566769291779,51.1465148319953,50.8698140913177,51.0494898969525,2916653.12504697,0.0,1.0
2016-08-16,70.5,70.99,70.37,70.57,2642315,50.6685771890068,51.0207417680509,50.5751457700767,50.7188864145845,3676503.62087563,0.0,1.0
2016-08-17,70.56,70.8699,70.22,70.51,3923300,50.7116993823591,50.934425511024,50.4673402866958,50.6757642212322,5458859.61960682,0.0,1.0
2016-08-18,71.27,71.4,70.51,70.56,2517046,51.2219786703619,51.315410089292,50.6757642212322,50.7116993823591,3502204.97287815,0.0,1.0
2016-08-19,71.45,71.5,70.92,71.26,2543727,51.3513452504189,51.3872804115459,50.9704325424732,51.2147916381365,3539328.78026243,0.0,1.0
2016-08-22,71.56,71.82,71.27,71.53,2277357,51.4304026048982,51.6172654427584,51.2219786703619,51.408841508222,3168702.92017662,0.0,1.0
2016-08-23,71.1,71.625,70.93,71.56,2270255,51.0997991225302,51.4771183143633,50.9776195746986,51.4304026048982,3158821.23358154,0.0,1.0
2016-08-24,71.0,71.06,70.46,71.0,2494700,51.0279288002763,51.0710509936287,50.6398290601052,51.0279288002763,3471112.8623947,0.0,1.0
2016-08-25,71.39,71.96,70.76,70.82,3197337,51.3082230570666,51.7178838939139,50.8554400268669,50.8985622202193,4448758.40225697,0.0,1.0
2016-08-26,70.87,71.68,70.69,71.339,1975309,50.9344973813462,51.5166469916029,50.8051308012892,51.2715691927171,2748434.87277188,0.0,1.0
2016-08-29,71.42,71.57,70.99,70.99,2489582,51.3297841537427,51.4375896371236,51.0207417680509,51.0207417680509,3463991.7032855,0.0,1.0
2016-08-30,70.51,71.5799,70.345,71.39,4403383,50.6757642212322,51.4447047990267,50.5571781895132,51.3082230570666,6126844.6584159,0.0,1.0
2016-08-31,70.82,70.91,70.38,70.56,3776202,50.8985622202193,50.9632455102478,50.5823328023021,50.7116993823591,5254188.21229029,0.0,1.0
2016-09-01,70.11,70.8,69.655,70.67,4253481,50.3882829322165,50.8841881557685,50.0612729659612,50.7907567368384,5918271.77979375,0.0,1.0
2016-09-02,70.94,71.12,70.45,70.57,2446591,50.984806606924,51.114173186981,50.6326420278798,50.7188864145845,3404174.24504714,0.0,1.0
2016-09-06,70.9,71.33,70.36,71.04,3566453,50.9560584780224,51.2651008637142,50.5679587378513,51.0566769291779,4962344.52295914,0.0,1.0
2016-09-07,67.85,70.64,67.61,70.45,6769868,48.7640136492781,50.7691956401622,48.5915248758688,50.6326420278798,9419559.82343139,0.0,1.0
2016-09-08,67.47,68.07,67.31,67.6,4110456,48.4909064247133,48.9221283582367,48.375913909107,48.5843378436434,5719267.52391368,0.0,1.0
2016-09-09,65.05,66.98,65.05,66.97,6391273,46.7516446261686,48.1387418456691,46.7516446261686,48.1315548134437,8892784.67045175,0.0,1.0
2016-09-12,66.28,66.42,65.0,65.0,4290810,47.6356495898917,47.7362680410472,46.7157094650417,46.7157094650417,5970211.16009613,0.0,1.0
2016-09-13,65.6,66.53,65.55,66.49,3536414,47.1469313985652,47.8153253955265,47.1109962374382,47.786577266625,4920548.41149344,0.0,1.0
2016-09-14,65.48,66.01,65.21,65.81,3010629,47.0606870118605,47.4415997198062,46.8666371417749,47.2978590752984,4188973.84286627,0.0,1.0
2016-09-15,65.54,65.7211,65.14,65.22,2835041,47.1038092052128,47.2339663588146,46.8163279161972,46.8738241740003,3944661.59478748,0.0,1.0
2016-09-16,65.19,65.46,64.83,65.26,3705320,46.8522630773241,47.0463129474097,46.59352991721,46.9025723029019,5155563.35883607,0.0,1.0
2016-09-19,65.21,65.51,64.96,65.05,2546019,46.8666371417749,47.0822481085366,46.6869613361401,46.7516446261686,3542517.85737816,0.0,1.0
2016-09-20,64.7,65.4002,64.66,65.2,3526841,46.50009849828,47.0033344947018,46.4713503693784,46.8594501095495,4907228.58809515,0.0,1.0
2016-09-21,65.26,65.37,63.15,64.06,5468920,46.9025723029019,46.9816296573812,45.3861085033444,46.0401284358549,7609427.40826857,0.0,1.0
2016-09-22,65.06,65.57,64.79,65.26,4140196,46.758831658394,47.125370301889,46.5647817883085,46.9025723029019,5760647.60830364,0.0,1.0
2016-09-23,64.65,65.24,64.65,64.89,3252396,46.464163337153,46.8881982384511,46.464163337153,46.6366521105624,4525367.21417448,0.0,1.0
2016-09-26,63.9,64.48,63.8,64.45,3176371,45.9251359202487,46.3419837893214,45.8532655979948,46.3204226926452,4419586.41673849,0.0,1.0
2016-09-27,63.92,64.08,63.5635,64.06,2693107,45.9395099846995,46.0545025003057,45.6832922858643,46.0401284358549,3747175.35074566,0.0,1.0
2016-09-28,64.08,64.19,63.76,64.15,2474918,46.0545025003057,46.133559854785,45.8245174690932,46.1048117258835,3443588.28844036,0.0,1.0
2016-09-29,63.66,64.39,63.65,64.05,3006627,45.7526471468393,46.2773004992928,45.7454601146139,46.0329414036296,4183405.48046787,0.0,1.0
2016-09-30,63.88,64.18,63.69,63.92,3328379,45.9107618557979,46.1263728225596,45.7742082435155,45.9395099846995,4631089.57302457,0.0,1.0
2016-10-03,63.88,64.02,63.38,63.76,2758782,45.9107618557979,46.0113803069534,45.5514102445284,45.8245174690932,3838555.21094439,0.0,1.0
2016-10-04,63.05,63.92,62.89,63.86,3617990,45.3142381810904,45.9395099846995,45.1992456654842,45.8963877913471,5034052.84203127,0.0,1.0
2016-10-05,62.36,62.8799,62.03,62.61,5118137,45.1633105043572,45.539840413453,44.9243128701937,45.3443693181175,7066953.67889845,0.48,1.0
2016-10-06,62.42,62.645,62.02,62.16,3091402,45.2067646196597,45.3697175520439,44.9170705176433,45.018463453349,4268505.26604778,0.0,1.0
2016-10-07,62.13,62.59,61.635,62.4,2759316,44.9967363956978,45.3298846130167,44.6382399444525,45.1922799145589,3809971.94046258,0.0,1.0
2016-10-10,62.44,62.7699,62.17,62.45,2846973,45.2212493247605,45.4601745353985,45.0257058058994,45.2284916773109,3931005.81638876,0.0,1.0
2016-10-11,61.95,62.38,61.71,62.28,3007468,44.8663740497904,45.1777952094581,44.6925575885806,45.1053716839539,4152611.98494088,0.0,1.0
2016-10-12,62.13,62.31,61.885,62.17,2832534,44.9967363956978,45.1270987416052,44.8192987582128,45.0257058058994,3911068.92447485,0.0,1.0
2016-10-13,62.22,62.26,61.68,61.76,2683177,45.0619175686515,45.0908869788531,44.6708305309293,44.7287693513326,3704841.73660957,0.0,1.0
2016-10-14,61.78,62.48,61.73,62.42,3337151,44.7432540564334,45.2502187349621,44.7070422936814,45.2067646196597,4607827.32789092,0.0,1.0
2016-10-17,61.77,62.48,61.71,62.48,3404134,44.736011703883,45.2502187349621,44.6925575885806,45.2502187349621,4700315.23086687,0.0,1.0
2016-10-18,61.91,62.25,61.73,62.24,5041271,44.8374046395888,45.0836446263027,44.7070422936814,45.0764022737523,6960819.65757736,0.0,1.0
2016-10-19,61.57,61.95,61.34,61.95,4423251,44.5911646528748,44.8663740497904,44.4245905442154,44.8663740497904,6107478.15604413,0.0,1.0
2016-10-20,61.0,61.56,60.94,61.56,4403112,44.1783505575015,44.5839223003244,44.134896442199,44.5839223003244,6079670.89333518,0.0,1.0
2016-10-21,60.71,60.9162,60.44,60.79,3710024,43.9683223335396,44.117659643129,43.7727788146785,44.0262611539428,5122677.98919832,0.0,1.0
2016-10-24,60.89,61.24,60.58,60.99,3040488,44.0986846794469,44.3521670187113,43.8741717503842,44.1711082049511,4198204.90487976,0.0,1.0
2016-10-25,61.1,61.14,60.85,60.97,2012004,44.2507740830056,44.2797434932072,44.0697152692453,44.1566234998502,2778108.33702935,0.0,1.0
2016-10-26,60.84,61.32,60.77,61.2,1852594,44.0624729166949,44.4101058391146,44.011776448842,44.3231976085097,2558000.3004619,0.0,1.0
2016-10-27,60.72,61.22,60.63,61.01,2277540,43.97556468609,44.3376823136105,43.9103835131363,44.1855929100519,3144751.63166565,0.0,1.0
2016-10-28,61.66,61.85,60.79,60.84,2750120,44.6563458258285,44.7939505242863,44.0262611539428,44.0624729166949,3797274.40891328,0.0,1.0
2016-10-31,61.98,62.02,61.5,61.7,2745301,44.8881011074416,44.9170705176433,44.540468185022,44.6853152360302,3790620.49367447,0.0,1.0
2016-11-01,61.63,62.19,61.39,62.16,3450335,44.6346187681773,45.0401905110003,44.4608023069675,45.018463453349,4764108.03807754,0.0,1.0
2016-11-02,61.38,61.91,61.36,61.62,2889573,44.453559954417,44.8374046395888,44.4390752493162,44.6273764156269,3989826.48233051,0.0,1.0
2016-11-03,61.12,61.665,61.05,61.36,2317137,44.2652587881064,44.6599670021037,44.2145623202535,44.4390752493162,3199425.85488854,0.0,1.0
2016-11-04,60.65,61.21,60.65,61.05,2578310,43.9248682182371,44.3304399610601,43.9248682182371,44.2145623202535,3560044.86394965,0.0,1.0
2016-11-07,61.83,61.94,60.91,61.03,3173873,44.7794658191855,44.85913169724,44.1131693845478,44.2000776151527,4382378.4853173,0.0,1.0
2016-11-08,63.71,63.93,61.84,61.86,4599047,46.1410280986626,46.3003598547716,44.7867081717359,44.8011928768367,6350211.43749705,0.0,1.0
2016-11-09,62.74,62.95,61.17,62.42,4893173,45.4385199012728,45.5906093048314,44.3014705508584,45.2067646196597,6756330.85512102,0.0,1.0
2016-11-10,61.07,62.51,60.81,62.42,6338230,44.2290470253543,45.2719457926134,44.0407458590437,45.2067646196597,8751617.59370734,0.0,1.0
2016-11-11,61.04,61.65,60.55,61.09,3329707,44.2073199677031,44.6491034732781,43.852444692733,44.2435317304552,4597548.89978598,0.0,1.0
2016-11-14,61.2,61.47,60.66,60.93,3466531,44.3231976085097,44.5187411273707,43.9321105707875,44.1276540896486,4786470.93726985,0.0,1.0
2016-11-15,61.3,61.62,61.0,61.47,3852388,44.3956211340138,44.6273764156269,44.1783505575015,44.5187411273707,5319249.47478823,0.0,1.0
2016-11-16,61.26,61.722,61.06,61.33,3284265,44.3666517238121,44.7012484116411,44.2218046728039,44.417348191665,4534804.09458117,0.0,1.0
2016-11-17,61.36,61.685,60.97,61.32,2902874,44.4390752493162,44.6744517072046,44.1566234998502,44.4101058391146,4008192.06161903,0.0,1.0
2016-11-18,61.26,61.63,60.98,61.36,2227876,44.3666517238121,44.6346187681773,44.1638658524006,44.4390752493162,3076177.22900531,0.0,1.0
2016-11-21,61.63,61.78,60.95,61.03,2392799,44.6346187681773,44.7432540564334,44.1421387947494,44.2000776151527,3303897.43297503,0.0,1.0
2016-11-22,62.68,62.8,61.92,61.93,2739474,45.3950657859704,45.4819740165753,44.8446469921392,44.8518893446896,3782574.76549506,0.0,1.0
2016-11-23,61.48,62.75,61.39,62.42,2563370,44.5259834799211,45.4457622538232,44.4608023069675,45.2067646196597,3539416.20786585,0.0,1.0
2016-11-25,62.3,62.3,61.74,61.74,1069482,45.1198563890548,45.1198563890548,44.7142846462318,44.7142846462318,1476705.24536871,0.0,1.0
2016-11-28,62.08,62.38,61.88,62.12,2206324,44.9605246329457,45.1777952094581,44.8156775819375,44.9894940431474,3046418.94279929,0.0,1.0
2016-11-29,62.66,62.81,61.79,62.25,3143566,45.3805810808695,45.4892163691257,44.7504964089839,45.0836446263027,4340531.58572349,0.0,1.0
2016-11-30,60.94,62.4,60.91,62.33,5940025,44.134896442199,45.1922799145589,44.1131693845478,45.141583446706,8201789.34766668,0.0,1.0
2016-12-01,60.59,60.92,60.37,60.92,3215648,43.8814141029346,44.1204117370982,43.7220823468256,44.1204117370982,4440060.01864398,0.0,1.0
2016-12-02,60.94,61.19,60.58,60.79,2349860,44.134896442199,44.3159552559593,43.8741717503842,44.0262611539428,3244608.687086,0.0,1.0
2016-12-05,61.13,61.161,60.8299,61.0,2132974,44.2725011406568,44.2949524335631,44.055158140619,44.1783505575015,2945139.69756861,0.0,1.0
2016-12-06,61.03,61.3817,60.8,61.18,1821393,44.2000776151527,44.4547911543506,44.0335035064933,44.3087129034088,2514918.9953434,0.0,1.0
2016-12-07,62.99,63.27,61.24,61.24,3564628,45.6195787150331,45.8223645864446,44.3521670187113,44.3521670187113,4921920.01865217,0.0,1.0
2016-12-08,62.48,62.77,62.13,62.7,2646242,45.2502187349621,45.460246958924,44.9967363956978,45.4095504910712,3653843.11462464,0.0,1.0
2016-12-09,63.2,63.22,62.36,62.56,1938701,45.7716681185917,45.7861528236925,45.1633105043572,45.3081575553654,2676893.98783856,0.0,1.0
2016-12-12,63.87,63.92,63.05,63.05,1802609,46.2569057394691,46.2931175022212,45.6630328303355,45.6630328303355,2488982.67165679,0.0,1.0
2016-12-13,63.74,64.03,63.47,63.85,3112990,46.1627551563138,46.3727833802757,45.9672116374527,46.2424210343683,4298313.25985883,0.0,1.0
2016-12-14,62.87,64.06,62.6743,63.9,2593886,45.5326704844281,46.3945104379269,45.3909376450166,46.2786327971204,3581551.68772215,0.0,1.0
2016-12-15,62.82,62.97,61.92,62.07,2963715,45.4964587216761,45.6050940099322,44.8446469921392,44.9532822803953,4092199.29487165,0.0,1.0
2016-12-16,63.5,63.67,62.88,62.88,3883933,45.988938695104,46.1120586884609,45.5399128369786,45.5399128369786,5362805.76368805,0.0,1.0
2016-12-19,63.06,63.74,62.91,63.74,2913249,45.6702751828859,46.1627551563138,45.5616398946298,46.1627551563138,4022517.51723278,0.0,1.0
2016-12-20,61.45,62.19,60.52,61.06,6168088,44.5042564222699,45.0401905110003,43.8307176350818,44.2218046728039,8516691.16777635,0.0,1.0
2016-12-21,62.39,62.95,61.399,61.42,4290161,45.1850375620085,45.5906093048314,44.4673204242628,44.4825293646187,5923711.90181439,0.0,1.0
2016-12-22,62.46,62.52,62.02,62.28,2645393,45.2357340298613,45.2791881451638,44.9170705176433,45.1053716839539,3652670.84360622,0.0,1.0
2016-12-23,62.16,62.4723,61.87,62.46,1460070,45.018463453349,45.2446421234983,44.8084352293871,45.2357340298613,2016016.19064696,0.0,1.0
2016-12-27,62.2,62.432,61.965,62.32,1599717,45.0474328635507,45.2154554427202,44.877237578616,45.1343410941556,2208836.13282457,0.0,1.0
2016-12-28,61.89,62.495,61.67,62.11,1701656,44.822919934488,45.2610822637878,44.6635881783789,44.982251690597,2349590.12027611,0.0,1.0
2016-12-29,62.36,62.42,61.67,61.71,1483370,45.1633105043572,45.2067646196597,44.6635881783789,44.6925575885806,2048188.05723012,0.0,1.0
2016-12-30,61.77,62.47,61.58,62.37,1938083,44.736011703883,45.2429763824117,44.5984070054252,45.1705528569076,2676040.67395237,0.0,1.0
2017-01-03,62.09,62.24,61.36,62.09,2327949,44.9677669854962,45.0764022737523,44.4390752493162,44.9677669854962,3214354.70559658,0.0,1.0
2017-01-04,62.07,62.56,61.95,62.05,2135942,44.9532822803953,45.3081575553654,44.8663740497904,44.9387975752945,2949237.81344925,0.0,1.0
2017-01-05,62.25,62.47,61.71,62.0,2557894,45.0836446263027,45.2429763824117,44.6925575885806,44.9025858125425,3531855.12883541,0.0,1.0
2017-01-06,61.47,61.82,61.36,61.72,2282018,44.8663740497904,45.1218357533438,44.7860860858165,45.0488466951857,3126520.68349293,0.48,1.0
2017-01-09,60.56,61.559,60.52,61.36,3408890,44.2021736205516,44.9313343115511,44.1729779972884,44.7860860858165,4670412.36868079,0.0,1.0
2017-01-10,60.45,60.734,60.27,60.6,3244256,44.1218856565777,44.3291745817467,43.9905053518931,44.2313692438149,4444852.53251553,0.0,1.0
2017-01-11,60.98,61.11,60.31,60.45,3374041,44.5087276648157,44.6036134404212,44.0197009751563,44.1218856565777,4622666.8560253,0.0,1.0
2017-01-12,61.27,61.88,60.86,60.92,2961772,44.7203959334742,45.1656291882387,44.4211407950259,44.4649342299208,4057830.1388465,0.0,1.0
2017-01-13,61.08,61.47,60.925,61.21,1853784,44.5817167229738,44.8663740497904,44.4685836828287,44.6766024985793,2539810.82477362,0.0,1.0
2017-01-17,61.98,62.055,60.96,60.96,2775139,45.2386182463968,45.2933600400154,44.494129853184,44.494129853184,3802130.16859108,0.0,1.0
2017-01-18,62.08,62.28,61.82,61.88,2116360,45.3116073045549,45.4575854208711,45.1218357533438,45.1656291882387,2899557.89731592,0.0,1.0
2017-01-19,61.65,62.13,61.62,62.11,2421539,44.997754354475,45.3481018336339,44.9758576370276,45.3335040220023,3317673.99266122,0.0,1.0
2017-01-20,62.42,62.72,61.92,62.0,3103966,45.5597701022925,45.7787372767668,45.1948248115019,45.2532160580284,4252645.64077005,0.0,1.0
2017-01-23,62.12,62.35,61.55,62.19,2837433,45.3408029278181,45.5086777615818,44.9247652963169,45.3918952685288,3887477.20768433,0.0,1.0
2017-01-24,62.67,62.89,62.064,62.07,2632543,45.7422427476877,45.9028186756356,45.2999290552496,45.3043083987391,3606763.89918244,0.0,1.0
2017-01-25,63.01,63.11,62.42,62.84,2681435,45.9904055454253,46.0633946035834,45.5597701022925,45.8663241465565,3673749.28196967,0.0,1.0
2017-01-26,62.7,63.04,62.42,62.89,1957115,45.7641394651352,46.0123022628727,45.5597701022925,45.9028186756356,2681381.35960113,0.0,1.0
2017-01-27,62.72,62.86,62.28,62.75,1845209,45.7787372767668,45.8809219581881,45.4575854208711,45.8006339942142,2528062.48849365,0.0,1.0
2017-01-30,62.6,62.94,62.33,62.56,1692258,45.6911504069771,45.9393132047146,45.4940799499502,45.6619547837138,2318509.16110494,0.0,1.0
2017-01-31,62.48,62.95,62.32,62.6,3543633,45.6035635371873,45.9466121105304,45.4867810441344,45.6911504069771,4855019.4911732,0.0,1.0
2017-02-01,61.37,62.4535,61.36,62.32,2643577,44.7933849916323,45.5842214367754,44.7860860858165,45.4867810441344,3621881.23358632,0.0,1.0
2017-02-02,61.72,62.02,61.5,61.64,2167891,45.0488466951857,45.26781386966,44.8882707672378,44.9904554486592,2970158.8905338,0.0,1.0
2017-02-03,62.73,62.99,61.87,62.13,2532374,45.7860361825826,45.9758077337937,45.1583302824229,45.3481018336339,3469525.52054353,0.0,1.0
2017-02-06,61.44,62.61,61.4,62.54,2335620,44.844477332343,45.6984493127929,44.8152817090797,45.6473569720822,3199959.08830682,0.0,1.0
2017-02-07,61.82,61.885,61.52,61.68,1622773,45.1218357533438,45.1692786411466,44.9028685788695,45.0196510719224,2223309.96035696,0.0,1.0
2017-02-08,62.22,62.33,61.63,61.74,1682336,45.4137919859762,45.4940799499502,44.9831565428434,45.0634445068173,2304915.34272944,0.0,1.0
2017-02-09,63.06,63.23,62.009,62.32,2509411,46.0269000745044,46.1509814733732,45.2597850732626,45.4867810441344,3438064.64054388,0.0,1.0
2017-02-10,62.76,63.335,62.63,62.86,1977886,45.80793290003,46.2276199844392,45.7130471244245,45.8809219581881,2709839.0497319,0.0,1.0
2017-02-13,62.89,63.03,62.44,62.77,1843621,45.9028186756356,46.0050033570569,45.5743679139241,45.8152318058458,2525886.81992075,0.0,1.0
2017-02-14,63.09,63.73,62.54,62.81,3639684,46.0487967919518,46.5159267641637,45.6473569720822,45.8444274291091,4986615.92826098,0.0,1.0
2017-02-15,63.19,63.35,62.01,62.68,2651381,46.1217858501099,46.2385683431629,45.2605149638442,45.7495416535035,3632573.24715237,0.0,1.0
2017-02-16,61.54,63.27,61.385,63.07,6020290,44.9174663905011,46.1801770966364,44.804333350356,46.0341989803202,8248208.91229851,0.0,1.0
2017-02-17,59.23,60.18,58.7,58.89,11680779,43.2314191470487,43.9248151995508,42.8445771388108,42.9832563493112,16003465.8546996,0.0,1.0
2017-02-21,61.02,61.59,60.03,60.92,7527707,44.5379232880789,44.9539609195801,43.8153316123136,44.4649342299208,10313473.2656686,0.0,1.0
2017-02-22,60.59,60.99,60.24,60.75,3327033,44.224070337999,44.5160265706315,43.9686086344457,44.340852831052,4558262.68204875,0.0,1.0
2017-02-23,60.78,60.9766,60.46,60.89,2499938,44.3627495484995,44.5062460368383,44.1291845623935,44.4430375124734,3425085.98286689,0.0,1.0
2017-02-24,61.37,61.38,60.76,60.83,2594311,44.7933849916323,44.8006838974481,44.3481517368678,44.3992440775785,3554383.4452284,0.0,1.0
2017-02-27,59.94,61.11,59.79,61.11,3804156,43.7496414599713,44.6036134404212,43.6401578727342,44.6036134404212,5211953.81335017,0.0,1.0
2017-02-28,60.37,60.66,59.99,60.08,3654114,44.0634944100512,44.2751626787097,43.7861359890504,43.8518261413927,5006386.01485224,0.0,1.0
2017-03-01,60.55,60.94,60.1,60.78,3178723,44.1948747147358,44.4795320415524,43.8664239530243,44.3627495484995,4355067.84196912,0.0,1.0
2017-03-02,60.91,60.97,60.34,60.6,3826705,44.457635324105,44.5014287589999,44.0415976926038,44.2313692438149,5242847.48504429,0.0,1.0
2017-03-03,60.73,61.0,60.5,60.98,1893398,44.3262550194204,44.5233254764473,44.1583801856567,44.5087276648157,2594084.71321617,0.0,1.0
2017-03-06,60.43,60.63,60.1,60.46,2246082,44.1072878449461,44.2532659612623,43.8664239530243,44.1291845623935,3077285.90651833,0.0,1.0
2017-03-07,60.25,60.9,60.2,60.49,2282442,43.9759075402615,44.4503364182892,43.9394130111824,44.1510812798409,3127101.59248216,0.0,1.0
2017-03-08,60.07,60.36,59.945,60.3,2114849,43.8445272355769,44.0561955042354,43.7532909128792,44.0124020693405,2897487.72400758,0.0,1.0
2017-03-09,60.63,60.68,59.995,60.25,2272068,44.2532659612623,44.2897604903413,43.7897854419583,43.9759075402615,3112888.50320304,0.0,1.0
2017-03-10,60.57,61.1,60.495,60.91,2745156,44.2094725263674,44.5963145346054,44.1547307327488,44.457635324105,3761051.40862811,0.0,1.0
2017-03-13,60.52,60.56,60.15,60.47,2988257,44.1729779972884,44.2021736205516,43.9029184821034,44.1364834682093,4094116.39964826,0.0,1.0
2017-03-14,60.46,60.59,60.26,60.52,1710490,44.1291845623935,44.224070337999,43.9832064460773,44.1729779972884,2343488.24764214,0.0,1.0
2017-03-15,61.16,61.34,60.39,60.43,4713132,44.6401079695003,44.7714882741849,44.0780922216828,44.1072878449461,6457313.08080496,0.0,1.0
2017-03-16,60.81,61.15,60.505,60.99,4250091,44.3846462659469,44.6328090636845,44.1620296385647,44.5160265706315,5822915.25230175,0.0,1.0
2017-03-17,60.66,61.145,60.63,61.07,10957793,44.2751626787097,44.6291596107766,44.2532659612623,44.574417817158,15012925.6035378,0.0,1.0
2017-03-20,60.26,60.95,60.26,60.77,4817602,43.9832064460773,44.4868309473682,43.9832064460773,44.3554506426836,6600444.12350686,0.0,1.0
2017-03-21,59.76,60.75,59.51,59.66,5442283,43.6182611552867,44.340852831052,43.4357885098915,43.5452720971286,7456299.80347304,0.0,1.0
2017-03-22,58.94,59.6,58.59,59.48,5135274,43.0197508783902,43.5014786622338,42.7642891748368,43.413891792444,7035676.4830091,0.0,1.0
2017-03-23,59.37,59.7,58.91,58.91,2982084,43.3336038284701,43.5744677203919,42.9978541609428,42.9978541609428,4085658.96759505,0.0,1.0
2017-03-24,59.16,59.75,59.01,59.64,3070651,43.1803268063381,43.6109622494709,43.0708432191009,43.530674285497,4207001.81299544,0.0,1.0
2017-03-27,58.79,59.29,58.76,59.01,3263805,42.9102672911531,43.2752125819436,42.8883705737056,43.0708432191009,4471635.99909712,0.0,1.0
2017-03-28,59.01,59.22,58.61,58.77,2508338,43.0708432191009,43.2241202412329,42.7788869864685,42.8956694795214,3436594.55718197,0.0,1.0
2017-03-29,59.44,59.57,58.96,59.18,2505472,43.3846961691808,43.4795819447863,43.0343486900218,43.1949246179697,3432667.94123113,0.0,1.0
2017-03-30,59.07,59.55,59.03,59.41,1936554,43.1146366539958,43.4649841331547,43.0854410307325,43.3627994517333,2653211.38382824,0.0,1.0
2017-03-31,59.01,59.45,59.0,59.1,2506787,43.0708432191009,43.3919950749966,43.0635443132851,43.1365333714432,3434469.58113879,0.0,1.0
2017-04-03,58.55,59.22,58.38,59.05,3398973,42.7350935515736,43.2241202412329,42.6110121527048,43.1000388423641,4656825.40064715,0.0,1.0
2017-04-04,58.38,58.84,58.1,58.59,3430254,42.6110121527048,42.9467618202321,42.4066427898621,42.7642891748368,4699682.50935547,0.0,1.0
2017-04-05,58.25,58.84,58.25,58.44,3185042,42.5161263770993,42.9467618202321,42.5161263770993,42.6548055875997,4363725.30400447,0.0,1.0
2017-04-06,57.69,58.03,57.5,57.89,3471762,42.4577351305728,42.7079627253794,42.3179020628867,42.6049278334002,4717301.7864483,0.48,1.0
2017-04-07,57.65,57.91,57.615,57.82,2217216,42.4282965900073,42.619647103683,42.4025378670125,42.5534103874106,3012671.08682616,0.0,1.0
2017-04-10,57.52,57.88,57.45,57.68,2483361,42.3326213331695,42.5975681982588,42.2811038871799,42.4503754954314,3374299.06822416,0.0,1.0
2017-04-11,57.42,57.61,57.14,57.47,2494685,42.2590249817557,42.3988580494418,42.0529551977973,42.2958231574626,3389685.70055373,0.0,1.0
2017-04-12,57.58,57.82,57.24,57.25,3230473,42.3767791440177,42.5534103874106,42.1265515492111,42.1339111843524,4389447.21843635,0.0,1.0
2017-04-13,57.17,57.8,57.17,57.53,2226435,42.0750341032215,42.5386911171279,42.0750341032215,42.3399809683108,3025197.52301887,0.0,1.0
2017-04-17,57.6,57.72,57.2,57.26,2333327,42.3914984143004,42.4798140359969,42.0971130086456,42.1412708194938,3170438.41872458,0.0,1.0
2017-04-18,58.16,58.6,57.6,57.7,3223784,42.8036379822172,43.1274619284376,42.3914984143004,42.4650947657141,4380358.45265991,0.0,1.0
2017-04-19,57.84,58.41,57.69,58.2,2464089,42.5681296576934,42.9876288607515,42.4577351305728,42.8330765227827,3348112.98748809,0.0,1.0
2017-04-20,57.88,58.13,57.4648,57.85,2967005,42.5975681982588,42.7815590767931,42.2919961471891,42.5754892928347,4031456.64561715,0.0,1.0
2017-04-21,57.73,58.05,57.63,57.83,2219659,42.4871736711383,42.7226819956621,42.4135773197245,42.560770022552,3015990.54486052,0.0,1.0
2017-04-24,58.14,58.27,57.89,58.03,2638924,42.7889187119345,42.8845939687723,42.6049278334002,42.7079627253794,3585672.31840815,0.0,1.0
2017-04-25,58.24,58.36,58.02,58.17,2227093,42.8625150633482,42.9508306850447,42.700603090238,42.8109976173586,3026091.5890797,0.0,1.0
2017-04-26,57.88,58.33,57.75,58.29,2397681,42.5975681982588,42.9287517796206,42.501892941421,42.8993132390551,3257880.25349467,0.0,1.0
2017-04-27,57.41,58.06,57.33,58.04,2392994,42.2516653466144,42.7300416308035,42.1927882654834,42.7153223605208,3251511.73126501,0.0,1.0
2017-04-28,57.51,57.555,57.14,57.5,3554824,42.3252616980281,42.3583800561643,42.0529551977973,42.3179020628867,4830163.35961662,0.0,1.0
2017-05-01,56.6,57.64,56.59,57.56,3035900,41.6555349001633,42.4209369548659,41.6481752650219,42.3620598737349,4125068.62321738,0.0,1.0
2017-05-02,55.92,56.9,55.8,56.9,4414297,41.15507971055,41.8763239544044,41.0667640888535,41.8763239544044,5997983.48043829,0.0,1.0
2017-05-03,56.05,56.24,55.67,55.99,3473893,41.2507549673878,41.3905880350739,40.9710888320157,41.2065971565396,4720197.31042343,0.0,1.0
2017-05-04,57.05,60.21,55.96,56.11,19747400,41.986718481525,44.3123631861984,41.1845182511155,41.2949127782361,26832036.6712088,0.0,1.0
2017-05-05,57.3,57.45,57.06,57.33,3732767,42.1707093600593,42.2811038871799,41.9940781166664,42.1927882654834,5071945.72597294,0.0,1.0
2017-05-08,57.4,57.74,57.09,57.37,2982360,42.244305711473,42.4945333062796,42.0161570220905,42.2222268060489,4052320.45164155,0.0,1.0
2017-05-09,56.37,57.49,56.13,57.4,4152275,41.4862632919117,42.3105424277453,41.3096320485188,42.244305711473,5641957.6789321,0.0,1.0
2017-05-10,56.34,56.55,56.21,56.37,3913447,41.4641843864876,41.6187367244564,41.3685091296498,41.4862632919117,5317447.02668869,0.0,1.0
2017-05-11,56.26,56.44,55.885,56.4,3954605,41.4053073053566,41.5377807379013,41.1293209875552,41.5083421973358,5373370.99466997,0.0,1.0
2017-05-12,56.25,56.3167,56.08,56.16,2295745,41.3979476702153,41.4470364366082,41.2728338728119,41.3317109539429,3119373.38726841,0.0,1.0
2017-05-15,56.36,56.59,56.18,56.32,2239138,41.4789036567703,41.6481752650219,41.3464302242257,41.4494651162049,3042457.88953975,0.0,1.0
2017-05-16,56.09,56.45,56.03,56.44,2301438,41.2801935079533,41.5451403730427,41.2360356971051,41.5377807379013,3127108.82508652,0.0,1.0
2017-05-17,56.03,56.289,55.57,55.7,2757055,41.2360356971051,41.4266502472666,40.897492480602,40.9931677374398,3746184.35158753,0.0,1.0
2017-05-18,55.91,56.1601,55.75,56.0,3302759,41.1477200754086,41.3317845502943,41.0299659131467,41.213956791681,4487666.7614048,0.0,1.0
2017-05-19,56.23,56.325,55.63,55.92,3747179,41.3832283999325,41.4531449337756,40.9416502914502,41.15507971055,5091528.21847857,0.0,1.0
2017-05-22,56.71,56.86,56.09,56.09,3702967,41.7364908867184,41.8468854138389,41.2801935079533,41.2801935079533,5031454.58826357,0.0,1.0
2017-05-23,56.69,56.97,56.57,56.72,2544158,41.7217716164356,41.927841400394,41.6334559947392,41.7438505218597,3456907.78296633,0.0,1.0
2017-05-24,56.91,56.95,56.56,56.68,2388283,41.8836835895458,41.9131221301113,41.6260963595978,41.7144119812942,3245110.5987231,0.0,1.0
2017-05-25,56.83,57.02,56.69,56.89,2089675,41.8248065084148,41.9646395761009,41.7217716164356,41.868964319263,2839373.09371909,0.0,1.0
2017-05-26,57.32,57.32,56.77,56.97,2911397,42.185428630342,42.185428630342,41.7806486975666,41.927841400394,3955898.55213585,0.0,1.0
2017-05-30,56.57,57.11,56.26,57.07,5507609,41.6334559947392,42.0308762923732,41.4053073053566,42.0014377518077,7483535.38484457,0.0,1.0
2017-05-31,56.74,57.03,56.43,56.5,6516802,41.7585697921425,41.9719992112422,41.53042110276,41.5819385487496,8854789.50358057,0.0,1.0
2017-06-01,57.55,57.55,56.62,56.89,3279663,42.3547002385936,42.3547002385936,41.670254170446,41.868964319263,4456284.77091702,0.0,1.0
2017-06-02,57.55,57.72,57.24,57.69,3543162,42.3547002385936,42.4798140359969,42.1265515492111,42.4577351305728,4814317.46538955,0.0,1.0
2017-06-05,57.44,57.59,57.09,57.47,2734207,42.2737442520385,42.3841387791591,42.0161570220905,42.2958231574626,3715139.33432633,0.0,1.0
2017-06-06,57.53,57.715,57.2,57.43,3380983,42.3399809683108,42.4761342184262,42.0971130086456,42.2663846168971,4593954.63912888,0.0,1.0
2017-06-07,57.7,57.83,57.35,57.6,3034668,42.4650947657141,42.560770022552,42.2075075357661,42.3914984143004,4123394.62718859,0.0,1.0
2017-06-08,57.2,57.83,57.17,57.68,3641834,42.0971130086456,42.560770022552,42.0750341032215,42.4503754954314,4948389.32914992,0.0,1.0
2017-06-09,57.09,57.46,56.855,57.07,2866024,42.0161570220905,42.2884635223212,41.8432055962682,42.0014377518077,3894247.3980658,0.0,1.0
2017-06-12,57.24,57.6,56.96,56.96,3851756,42.1265515492111,42.3914984143004,41.9204817652527,41.9204817652527,5233623.57781523,0.0,1.0
2017-06-13,58.17,58.28,56.71,57.23,4012706,42.8109976173586,42.8919536039137,41.7364908867184,42.1191919140697,5452316.48433615,0.0,1.0
2017-06-14,58.75,59.58,58.3,58.36,6699356,43.2378564555582,43.848706172292,42.9066728741964,42.9508306850447,9102837.12617776,0.0,1.0
2017-06-15,58.83,58.94,58.3597,58.74,4682102,43.2967335366891,43.3776895232442,42.9506098959904,43.2304968204168,6361867.00843353,0.0,1.0
2017-06-16,57.1,58.79,56.68,58.61,7327451,42.0235166572319,43.2672949961237,41.7144119812942,43.134821563579,9956269.37918336,0.0,1.0
2017-06-19,57.12,57.32,56.7,57.31,3381455,42.0382359275146,42.185428630342,41.729131251577,42.1780689952007,4594595.97526978,0.0,1.0
2017-06-20,56.74,57.27,56.73,57.18,2297787,41.7585697921425,42.1486304546352,41.7512101570011,42.0823937383628,3122147.98133561,0.0,1.0
2017-06-21,56.21,56.95,56.09,56.83,2667651,41.3685091296498,41.9131221301113,41.2801935079533,41.8248065084148,3624705.50340738,0.0,1.0
2017-06-22,56.0,56.44,55.9,56.16,2790424,41.213956791681,41.5377807379013,41.1403604402673,41.3317109539429,3791524.91448095,0.0,1.0
2017-06-23,55.94,56.19,55.76,55.94,4379402,41.1697989808327,41.353789859367,41.0373255482881,41.1697989808327,5950569.44519103,0.0,1.0
2017-06-26,56.17,56.46,55.88,56.01,3048762,41.3390705890843,41.5525000081841,41.1256411699845,41.2213164268223,4142545.03305691,0.0,1.0
2017-06-27,55.52,56.35,55.51,56.02,4233510,40.8606943048951,41.471544021629,40.8533346697538,41.2286760619637,5752336.79208045,0.0,1.0
2017-06-28,56.42,57.79,56.32,56.87,6688590,41.5230614676186,42.5313314819865,41.4494651162049,41.8542450489803,9088208.683608,0.0,1.0
2017-06-29,54.97,56.45,54.89,56.4,6558904,40.4559143721197,41.5451403730427,40.3970372909887,41.5083421973358,8911996.14384366,0.0,1.0
2017-06-30,55.4,55.77,55.03,55.11,4225421,40.7723786831987,41.0446851834294,40.5000721829679,40.5589492640989,5741345.75808946,0.0,1.0
2017-07-03,55.18,55.5,55.1,55.29,2083117,40.6104667100885,40.8459750346124,40.5515896289575,40.6914226966436,2830462.325897,0.0,1.0
2017-07-05,54.81,55.57,54.81,55.23,4868332,40.3381602098578,40.897492480602,40.3381602098578,40.6472648857954,6614909.44385688,0.0,1.0
2017-07-06,53.82,54.45,53.755,54.21,5101702,39.9701784527892,40.438056795882,39.9219052904066,40.2598174270847,6869461.49025361,0.49,1.0
2017-07-07,53.63,53.9644,53.55,53.87,3751950,39.8290722858247,40.0774191396822,39.7696591628922,40.0073116546219,5052015.19774323,0.0,1.0
2017-07-10,53.4,53.7807,53.31,53.73,2898860,39.6582595573939,39.9409917561486,39.591419794095,39.9033386894902,3903326.21067177,0.0,1.0
2017-07-11,53.53,54.01,53.24,53.29,7054335,39.7548058821591,40.1112846197537,39.5394333115291,39.5765665133619,9498689.3828468,0.0,1.0
2017-07-12,53.44,54.1,53.41,53.88,3960301,39.6879661188602,40.1781243830527,39.6656861977605,40.0147382949885,5332560.62571135,0.0,1.0
2017-07-13,53.28,53.56,53.24,53.41,3245951,39.5691398729953,39.7770858032588,39.5394333115291,39.6656861977605,4370685.58566341,0.0,1.0
2017-07-14,53.74,53.86,53.4,53.4,2826768,39.9107653298568,39.9998850142554,39.6582595573939,39.6582595573939,3806254.05362391,0.0,1.0
2017-07-17,54.15,54.3,53.61,53.65,7039947,40.2152575848854,40.3266571903837,39.8142190050916,39.8439255665578,9479315.88515489,0.0,1.0
2017-07-18,53.67,54.16,53.61,54.11,3985791,39.8587788472909,40.222684225252,39.8142190050916,40.1855510234192,5366883.00937597,0.0,1.0
2017-07-19,53.85,54.03,53.5501,53.6,2880179,39.9924583738888,40.1261379004868,39.7697334292959,39.806792364725,3878172.17186288,0.0,1.0
2017-07-20,54.17,54.19,53.51,53.94,3917215,40.2301108656185,40.2449641463516,39.739952601426,40.0592981371878,5274545.15993757,0.0,1.0
2017-07-21,54.35,54.425,53.91,54.08,3634430,40.3637903922165,40.4194901949656,40.0370182160881,40.1632711023196,4893774.06285636,0.0,1.0
2017-07-24,54.48,54.78,54.2,54.34,4528210,40.4603367169817,40.6831359279783,40.2523907867182,40.3563637518499,6097252.29242737,0.0,1.0
2017-07-25,55.12,55.32,54.61,54.64,3123510,40.9356417004411,41.0841745077722,40.5568830417469,40.5791629628465,4205818.30522874,0.0,1.0
2017-07-26,55.13,55.23,54.775,55.08,3395753,40.9430683408076,41.0173347444732,40.679422607795,40.9059351389749,4572394.55850483,0.0,1.0
2017-07-27,55.49,55.525,54.83,55.07,3837202,41.2104273940036,41.2364206352865,40.720269129811,40.8985084986083,5166807.34572974,0.0,1.0
2017-07-28,55.33,55.53,55.0899,55.45,2395127,41.0916011481387,41.2401339554698,40.9132875129378,41.1807208325373,3225047.776363,0.0,1.0
2017-07-31,55.66,55.87,55.205,55.31,3731569,41.336680280235,41.4926397279326,40.9987681435568,41.0767478674056,5024572.10235411,0.0,1.0
2017-08-01,55.2,55.6717,54.97,55.64,3720229,40.9950548233735,41.3453694494638,40.8242420949428,41.3218269995019,5009302.74846016,0.0,1.0
2017-08-02,56.07,56.79,54.7222,55.21,6143866,41.6411725352636,42.1758906416555,40.6402099466596,41.0024814637401,8272739.35017736,0.0,1.0
2017-08-03,56.22,56.51,56.02,56.08,3955289,41.7525721407619,41.967944711392,41.6040393334309,41.6485991756302,5325811.94831132,0.0,1.0
2017-08-04,56.17,56.61,55.95,56.3,5559832,41.7154389389292,42.0422111150575,41.552052850865,41.8119852636944,7486335.30854599,0.0,1.0
2017-08-07,56.38,56.55,56.03,56.18,3404949,41.8713983866268,41.9976512728582,41.6114659737974,41.7228655792957,4584777.00809995,0.0,1.0
2017-08-08,55.78,56.32,55.74,56.19,3123981,41.4257999646336,41.8268385444275,41.3960934031674,41.7302922196623,4206452.50855185,0.0,1.0
2017-08-09,55.77,55.89,55.62,55.72,2658284,41.4183733242671,41.5074930086657,41.3069737187687,41.3812401224343,3579389.69546973,0.0,1.0
2017-08-10,56.29,56.44,55.51,55.52,3663178,41.8045586233278,41.9159582288261,41.2252806747367,41.2327073151032,4932483.35613179,0.0,1.0
2017-08-11,56.59,56.99,56.12,56.25,3702015,42.0273578343244,42.3244234489865,41.6783057370964,41.7748520618616,4984777.52695889,0.0,1.0
2017-08-14,57.4,57.55,56.68,56.72,3488406,42.6289157040152,42.7403153095135,42.0941975976234,42.1239041590896,4697152.18163853,0.0,1.0
2017-08-15,57.31,57.57,57.25,57.33,4502474,42.5620759407162,42.7551685902466,42.5175160985169,42.5769292214493,6062598.66881056,0.0,1.0
2017-08-16,57.53,57.725,57.23,57.31,2773681,42.7254620287804,42.8702815159282,42.5026628177838,42.5620759407162,3734772.20263907,0.0,1.0
2017-08-17,57.57,57.84,57.36,57.48,4234387,42.7551685902466,42.9556878801436,42.599209142549,42.6883288269476,5701618.48562118,0.0,1.0
2017-08-18,57.14,57.53,57.04,57.48,4570178,42.4358230544848,42.7254620287804,42.3615566508193,42.6883288269476,6153762.3668737,0.0,1.0
2017-08-21,57.29,57.6,57.1,57.15,2899032,42.5472226599831,42.7774485113463,42.4061164930186,42.4432496948514,3903557.80933754,0.0,1.0
2017-08-22,57.5,57.61,57.15,57.2,1923719,42.7031821076807,42.7848751517128,42.4432496948514,42.4803828966842,2590295.07967521,0.0,1.0
2017-08-23,57.68,57.79,57.39,57.42,3336679,42.8368616342787,42.9185546783108,42.6214890636487,42.6437689847483,4492851.18884598,0.0,1.0
2017-08-24,55.68,57.45,55.63,57.39,4598637,41.3515335609681,42.666048905848,41.3144003591353,42.6214890636487,6192082.52053048,0.0,1.0
2017-08-25,55.02,56.03,55.01,56.03,3734677,40.8613752967756,41.6114659737974,40.853948656409,41.6114659737974,5028757.0363843,0.0,1.0
2017-08-28,54.28,55.07,54.16,55.05,3652774,40.3118039096506,40.8985084986083,40.222684225252,40.8836552178752,4918474.32986083,0.0,1.0
2017-08-29,53.93,54.41,53.895,54.41,4259305,40.0518714968213,40.4083502344158,40.0258782555383,40.4083502344158,5735170.66907174,0.0,1.0
2017-08-30,53.75,54.12,53.43,53.95,3916864,39.9181919702233,40.1929776637858,39.6805394784936,40.0667247775544,5274072.53707895,0.0,1.0
2017-08-31,53.26,53.8,52.76,53.42,6364925,39.5542865922622,39.9553251720561,39.1829545739345,39.6731128381271,8570396.14933457,0.0,1.0
2017-09-01,53.72,54.12,53.26,53.26,3912358,39.8959120491236,40.1929776637858,39.5542865922622,39.5542865922622,5268005.19063749,0.0,1.0
2017-09-05,53.72,54.06,53.38,53.76,4257158,39.8959120491236,40.1484178215865,39.6434062766608,39.9256186105899,5732279.72526132,0.0,1.0
2017-09-06,54.7,54.73,53.6,53.88,5698121,40.6237228050459,40.6460027261455,39.806792364725,40.0147382949885,7672541.98232382,0.0,1.0
2017-09-07,54.66,54.98,54.09,54.42,4731751,40.5940162435796,40.8316687353093,40.1706977426861,40.4157768747824,6371321.03677735,0.0,1.0
2017-09-08,55.35,55.74,54.57,54.66,3388521,41.1064544288718,41.3960934031674,40.5271764802807,40.5940162435796,4562656.64251179,0.0,1.0
2017-09-11,55.78,56.065,55.47,55.58,2836887,41.4257999646336,41.6374592150804,41.1955741132705,41.2772671573025,3819879.32629172,0.0,1.0
2017-09-12,55.56,56.205,55.38,55.84,2893740,41.2624138765694,41.7414321802121,41.1287343499715,41.4703598068329,3896432.11085369,0.0,1.0
2017-09-13,55.29,55.86,55.23,55.5,2195375,41.0618945866725,41.485213087566,41.0173347444732,41.2178540343701,2956080.93517919,0.0,1.0
2017-09-14,55.05,55.26,54.67,55.15,3127074,40.8836552178752,41.0396146655728,40.6014428839462,40.9579216215407,4210617.24502398,0.0,1.0
2017-09-15,55.8,55.85,54.93,55.04,4258540,41.4406532453667,41.4777864471995,40.7945355334766,40.8762285775087,5734140.59361065,0.0,1.0
2017-09-18,56.43,56.54,55.7,55.82,4519427,41.9085315884596,41.9902246324916,41.3663868417012,41.4555065260998,6085425.94893084,0.0,1.0
2017-09-19,55.38,56.3,55.19,56.18,6205369,41.1287343499715,41.8119852636944,40.987628183007,41.7228655792957,8355553.37773816,0.0,1.0
2017-09-20,52.17,53.22,50.4,51.75,16077000,38.7447827923079,39.524580030796,37.430267447428,38.4328638969127,21647742.7295454,0.0,1.0
2017-09-21,51.69,52.5,51.39,52.07,6406685,38.3883040547134,38.9898619244042,38.1655048437168,38.6705163886424,8626626.15097577,0.0,1.0
2017-09-22,51.23,52.175,51.06,51.8,4492342,38.0466785978519,38.7484961124912,37.9204257116205,38.4699970987454,6048955.89159243,0.0,1.0
2017-09-25,52.27,52.43,51.22,51.23,4116079,38.8190491959734,38.9378754418383,38.0392519574853,38.0466785978519,5542316.30568419,0.0,1.0
2017-09-26,51.97,52.45,51.86,52.3,2782906,38.5962499849768,38.9527287225714,38.5145569409448,38.8413291170731,3747193.70084645,0.0,1.0
2017-09-27,52.43,52.465,51.39,51.94,4215964,38.9378754418383,38.9638686831212,38.1655048437168,38.5739700638772,5676811.84481092,0.0,1.0
2017-09-28,52.26,52.88,52.0,52.13,2748786,38.8116225556069,39.2720742583332,38.6185299060765,38.7150762308417,3701250.98877752,0.0,1.0
2017-09-29,51.76,52.72,51.74,52.46,4391825,38.4402905372792,39.1532480124683,38.4254372565461,38.9601553629379,5913609.3620194,0.0,1.0
2017-10-02,51.81,51.97,51.21,51.57,4333941,38.477423739112,38.5962499849768,38.0318253171188,38.2991843703147,5835668.33196671,0.0,1.0
2017-10-03,51.32,51.87,51.29,51.87,3420206,38.1135183611509,38.5219835813113,38.0912384400512,38.5219835813113,4605320.61765551,0.0,1.0
2017-10-04,52.01,52.82,51.08,51.32,5458912,38.625956546443,39.2275144161339,37.9352789923536,38.1135183611509,7350446.13791307,0.0,1.0
2017-10-05,52.09,52.56,51.9646,52.03,3197203,38.6853696693755,39.0344217666035,38.5922395991789,38.6408098271762,4305046.21497361,0.0,1.0
2017-10-06,51.4,51.84,51.31,51.73,2602958,38.5368368620444,38.866724181486,38.4693599103404,38.7842523516256,3471796.13311164,0.49,1.0
2017-10-09,50.19,51.52,50.125,51.44,4764436,37.6296467335799,38.626806130983,37.5809133795715,38.5668266183573,6354751.20276928,0.0,1.0
2017-10-10,50.95,50.96,50.34,50.42,3375477,38.1994521035246,38.2069495426028,37.7421083197532,37.802087832379,4502173.29515393,0.0,1.0
2017-10-11,50.87,51.2701,50.645,50.97,3870525,38.1394725908988,38.4394451284183,37.9707802116389,38.214446981681,5162462.75510859,0.0,1.0
2017-10-12,51.27,51.57,50.76,50.86,3383447,38.4393701540276,38.6642933263741,38.0570007610384,38.1319751518206,4512803.59160162,0.0,1.0
2017-10-13,51.53,51.55,51.31,51.45,3593741,38.6343035700613,38.6492984482177,38.4693599103404,38.5743240574355,4793291.3659017,0.0,1.0
2017-10-16,51.81,51.88,51.43,51.53,2644257,38.8442318642514,38.8967139377989,38.5593291792791,38.6343035700613,3526880.2752689,0.0,1.0
2017-10-17,51.7,51.85,51.31,51.81,3041696,38.761760034391,38.8742216205643,38.4693599103404,38.8442318642514,4056979.94777524,0.0,1.0
2017-10-18,52.25,52.48,51.27,51.68,5962855,39.174119183693,39.346560282492,38.4393701540276,38.7467651562345,7953188.99932516,0.0,1.0
2017-10-19,52.03,52.3,51.56,52.11,3903828,39.0091755239722,39.2116063790841,38.6567958872959,39.0691550365979,5206881.92231029,0.0,1.0
2017-10-20,52.01,52.13,51.69,52.11,3368009,38.9941806458158,39.0841499147544,38.7542625953128,39.0691550365979,4492212.56066567,0.0,1.0
2017-10-23,51.67,52.34,51.59,52.11,2987815,38.7392677171563,39.241596135397,38.6792882045306,39.0691550365979,3985114.07539152,0.0,1.0
2017-10-24,51.79,52.06,51.6108,51.8,3034733,38.8292369860949,39.0316678412068,38.6948828778133,38.8367344251732,4047692.77661273,0.0,1.0
2017-10-25,51.54,51.76,51.155,51.67,2425869,38.6418010091395,38.8067446688603,38.3531496046281,38.7392677171563,3235596.81471441,0.0,1.0
2017-10-26,51.76,52.04,51.31,51.59,3240249,38.8067446688603,39.0166729630504,38.4693599103404,38.6792882045306,4321807.70819923,0.0,1.0
2017-10-27,51.57,51.83,51.23,51.8,2087922,38.6642933263741,38.8592267424078,38.4093803977147,38.8367344251732,2784846.90334563,0.0,1.0
2017-10-30,50.66,51.81,50.44,51.76,5328416,37.9820263702562,38.8442318642514,37.8170827105354,38.8067446688603,7106981.389792,0.0,1.0
2017-10-31,51.92,52.2,51.06,51.06,4657010,38.9267036941118,39.1366319883019,38.281923933385,38.281923933385,6211467.61102647,0.0,1.0
2017-11-01,52.03,52.34,51.57,51.98,2632843,39.0091755239722,39.241596135397,38.6642933263741,38.9716883285811,3511656.41031859,0.0,1.0
2017-11-02,51.76,52.11,51.4,51.97,2645428,38.8067446688603,39.0691550365979,38.5368368620444,38.9641908895029,3528442.14191134,0.0,1.0
2017-11-03,51.34,51.8,51.245,51.61,1955005,38.4918522275751,38.8367344251732,38.420626556332,38.694283082687,2607563.70222413,0.0,1.0
2017-11-06,50.1,51.19,50.08,51.08,3777202,37.562169781876,38.3793906414018,37.5471749037195,38.2969188115414,5037989.58630203,0.0,1.0
2017-11-07,50.97,51.03,49.65,50.07,3655478,38.214446981681,38.2594316161503,37.2247850233561,37.5396774646413,4875635.48281405,0.0,1.0
2017-11-08,52.24,52.25,51.38,51.49,3973636,39.1666217446148,39.174119183693,38.521841983888,38.6043138137484,5299991.04833547,0.0,1.0
2017-11-09,51.78,52.61,51.71,52.06,3906143,38.8217395470167,39.4440269905089,38.7692574734692,39.0316678412068,5209969.64329856,0.0,1.0
2017-11-10,53.28,53.4,51.5,51.58,5047637,39.9463554087495,40.0363246776882,38.6118112528266,38.6717907654524,6732481.51447364,0.0,1.0
2017-11-13,52.97,53.59,52.74,53.02,3432731,39.7139347973248,40.1787760201743,39.5414936985257,39.7514219927158,4578538.03703804,0.0,1.0
2017-11-14,54.12,54.28,53.03,53.06,5394057,40.5761402913199,40.6960993165714,39.7589194317941,39.7814117490287,7194532.61803832,0.0,1.0
2017-11-15,52.53,54.41,52.5,53.95,4855926,39.3840474778831,40.7935660245883,39.3615551606485,40.4486838269902,6476779.53677174,0.0,1.0
2017-11-16,53.67,53.77,52.73,52.78,3354011,40.2387555328001,40.3137299235823,39.5339962594475,39.5714834548386,4473542.18554963,0.0,1.0
2017-11-17,53.72,53.93,53.38,53.49,4449797,40.2762427281912,40.4336889488338,40.0213297995317,40.1038016293921,5935089.23990774,0.0,1.0
2017-11-20,54.24,54.47,53.66,53.69,3666496,40.6661095602585,40.8385506590576,40.2312580937218,40.2537504109565,4890331.16741389,0.0,1.0
2017-11-21,53.52,54.12,53.34,53.83,3908017,40.1262939466268,40.5761402913199,39.9913400432188,40.3587145580516,5212469.16344196,0.0,1.0
2017-11-22,53.65,53.67,53.21,53.41,2186533,40.2237606546436,40.2387555328001,39.893873335202,40.0438221167664,2916373.1471353,0.0,1.0
2017-11-24,53.65,53.98,53.58,53.84,1036309,40.2237606546436,40.4711761442248,40.1712785810961,40.3662119971298,1382217.30005202,0.0,1.0
2017-11-27,54.05,54.18,53.42,53.67,2870645,40.5236582177724,40.6211249257892,40.0513195558446,40.2387555328001,3828834.045934,0.0,1.0
2017-11-28,54.84,54.85,53.88,54.2,3932752,41.1159559049517,41.1234533440299,40.3962017534427,40.6361198039457,5245460.4285152,0.0,1.0
2017-11-29,56.34,56.56,54.78,54.79,5637692,42.2405717666845,42.4055154264053,41.0709712704824,41.0784687095606,7519490.24351312,0.0,1.0
2017-11-30,56.56,56.96,55.71,56.32,6381557,42.4055154264053,42.705412989534,41.7682331047567,42.225576888528,8511649.02231674,0.0,1.0
2017-12-01,56.46,56.66,55.29,56.51,4289523,42.3305410356231,42.4804898171875,41.4533406634715,42.3680282310142,5721317.57957426,0.0,1.0
2017-12-04,57.86,57.93,56.5,56.65,6292244,43.3801825065737,43.4326645801213,42.360530791936,42.4729923781093,8392524.34645313,0.0,1.0
2017-12-05,57.25,58.09,56.78,57.9,4072709,42.9228387228024,43.5526236053728,42.5704590861261,43.4101722628866,5432133.50253403,0.0,1.0
2017-12-06,57.41,57.63,57.0618,57.2,2968630,43.0427977480539,43.2077414077747,42.7817369193503,42.8853515274113,3959525.33795751,0.0,1.0
2017-12-07,56.69,57.235,56.5299,57.2,3124260,42.5029821344221,42.9115925641851,42.3829481347799,42.8853515274113,4167102.8832718,0.0,1.0
2017-12-08,55.84,56.71,55.47,56.71,3937153,41.8656998127735,42.5179770125786,41.5882945668794,42.5179770125786,5251330.43286481,0.0,1.0
2017-12-11,55.89,55.93,55.38,55.65,3303354,41.9031870081646,41.9331767644775,41.5208176151755,41.7232484702874,4405976.4481405,0.0,1.0
2017-12-12,56.06,56.36,55.97,56.04,2767809,42.0306434724944,42.2555666448409,41.9631665207904,42.0156485943379,3691672.54461716,0.0,1.0
2017-12-13,56.47,56.58,55.84,56.06,4257631,42.3380384747013,42.4205103045617,41.8656998127735,42.0306434724944,5678780.38831832,0.0,1.0
2017-12-14,56.13,56.48,56.12,56.36,2842044,42.0831255460419,42.3455359137795,42.0756281069637,42.2555666448409,3790686.3534998,0.0,1.0
2017-12-15,56.89,57.17,56.16,56.38,8177880,42.6529309159865,42.8628592101766,42.1056178632765,42.2705615229974,10907564.4559194,0.0,1.0
2017-12-18,57.8,58.1,57.43,57.5,5102019,43.3351978721044,43.560121044451,43.0577926262103,43.1102746997579,6805015.61502803,0.0,1.0
2017-12-19,57.63,58.38,57.56,57.95,5565634,43.2077414077747,43.7700493386411,43.1552593342272,43.4476594582777,7423380.09276934,0.0,1.0
2017-12-20,58.76,59.03,56.63,58.1,6874802,44.0549520236134,44.2573828787253,42.4579974999528,43.560121044451,9169533.66113022,0.0,1.0
2017-12-21,59.53,60.08,58.78,58.95,7526993,44.6322548326363,45.0446139819383,44.0699469017699,44.1974033660996,10039418.6887988,0.0,1.0
2017-12-22,60.13,60.19,59.63,59.67,6496319,45.0821011773294,45.1270858117987,44.7072292234185,44.7372189797313,8664717.28843096,0.0,1.0
2017-12-26,60.12,60.32,59.95,60.04,2223547,45.0746037382512,45.2245525198155,44.9471472739215,45.0146242256254,2965742.00443956,0.0,1.0
2017-12-27,60.18,60.59,59.93,60.0,2268142,45.1195883727205,45.4269833749275,44.932152395765,44.9846344693125,3025222.31436239,0.0,1.0
2017-12-28,59.55,60.17,59.34,60.1,2236819,44.6472497107927,45.1120909336423,44.4898034901501,45.0596088600947,2983444.04891306,0.0,1.0
2017-12-29,59.29,60.15,59.28,59.49,2420632,44.452316294759,45.0970960554858,44.4448188556808,44.6022650763234,3228611.76295826,0.0,1.0
2018-01-02,59.04,59.51,58.55,59.43,4085431,44.2648803178035,44.6172599544798,43.8975058029708,44.5572804418541,5449101.96318744,0.0,1.0
2018-01-03,58.73,59.62,58.71,59.59,3118761,44.0324597063788,44.6997317843402,44.0174648282223,44.6772394671056,4159768.37885951,0.0,1.0
2018-01-04,59.41,59.61,58.63,59.01,3186319,44.5422855636976,44.692234345262,43.9574853155966,44.2423880005689,4249876.48016609,0.0,1.0
2018-01-05,59.92,59.95,59.32,59.58,2288108,44.9246549566868,44.9471472739215,44.4748086119937,44.6697420280274,3051852.74082095,0.0,1.0
2018-01-08,60.12,60.2,59.57,59.78,3311246,45.0746037382512,45.1345832508769,44.6622445889491,44.8196908095917,4416502.7090646,0.0,1.0
2018-01-09,59.32,59.68,59.2,59.68,2865642,44.8421831268264,45.1143204485671,44.7514706862462,45.1143204485671,3790847.62575498,0.49,1.0
2018-01-10,58.63,58.96,58.36,58.89,3090075,44.3205865934901,44.5700458050857,44.1164836021846,44.5171302147472,4087741.41262406,0.0,1.0
2018-01-11,58.09,58.79,57.92,58.7,2878418,43.912380610879,44.4415365142637,43.7838713200571,44.3735021838285,3807748.50495296,0.0,1.0
2018-01-12,57.85,58.34,57.73,58.27,2553094,43.7309557297186,44.1013648620879,43.6402432891384,44.0484492717494,3377389.89316505,0.0,1.0
2018-01-16,58.43,58.75,57.9,57.97,3900023,44.169399192523,44.4112990340703,43.7687525799603,43.8216681702988,5159190.48155347,0.0,1.0
2018-01-17,59.12,59.49,58.49,58.67,3177900,44.6909957258593,44.9706924176484,44.2147554128131,44.3508240736835,4203921.72849462,0.0,1.0
2018-01-18,58.66,59.23,58.37,59.23,2227253,44.3432647036351,44.7741487963912,44.1240429722329,44.7741487963912,2946347.36195438,0.0,1.0
2018-01-19,59.11,59.56,58.63,58.86,4127389,44.683436355811,45.0236080079868,44.3205865934901,44.4944521046022,5459964.22135676,0.0,1.0
2018-01-22,59.77,59.79,58.99,59.18,3149693,45.1823547790022,45.1974735190989,44.5927239152308,44.7363519461494,4166607.77267611,0.0,1.0
2018-01-23,59.79,60.06,59.18,59.51,2664037,45.1974735190989,45.4015765104045,44.7363519461494,44.9858111577451,3524152.12241216,0.0,1.0
2018-01-24,59.72,60.12,59.72,59.92,4365007,45.1445579287605,45.4469327306946,45.1445579287605,45.2957453297275,5774299.93779889,0.0,1.0
2018-01-25,60.14,60.69,59.55,59.93,2352070,45.4620514707913,45.8778168234507,45.0160486379385,45.3033046997759,3111462.97238438,0.0,1.0
2018-01-26,60.2,60.2,59.4,60.15,5376520,45.5074076910814,45.5074076910814,44.9026580872132,45.4696108408396,7112391.59560901,0.0,1.0
2018-01-29,59.58,60.49,59.52,60.35,2201595,45.0387267480835,45.7266294224836,44.9933705277934,45.6207982418067,2912405.38023384,0.0,1.0
2018-01-30,58.58,59.95,58.57,59.43,3157115,44.2827897432483,45.3184234398726,44.2752303732,44.9253361973583,4176426.05112064,0.0,1.0
2018-01-31,58.49,58.93,58.22,58.65,3495336,44.2147554128131,44.5473676949406,44.0106524215076,44.3357053335868,4623845.6083544,0.0,1.0
2018-02-01,57.88,59.01,57.72,58.9,3538534,43.7536338398636,44.6078426553275,43.63268391909,44.5246895847956,4680990.58171024,0.0,1.0
2018-02-02,55.95,57.6,55.88,57.59,4116789,42.2946754205316,43.5419714785098,42.2417598301932,43.5344121084614,5445941.88889758,0.0,1.0
2018-02-05,54.01,56.34,54.01,55.83,4496072,40.8281576311513,42.5894908524174,40.8281576311513,42.2039629799514,5947680.78721049,0.0,1.0
2018-02-06,55.78,55.85,52.96,53.49,5546978,42.1661661297096,42.2190817200481,40.0344237760743,40.4350703886369,7337883.93016823,0.0,1.0
2018-02-07,54.65,56.24,54.62,55.47,3502588,41.3119573142458,42.5138971519338,41.2892792041008,41.9318256582107,4633439.00033497,0.0,1.0
2018-02-08,53.99,55.27,53.96,54.75,3342382,40.8130388910546,41.7806382572437,40.7903607809095,41.3875510147293,4421508.64241457,0.0,1.0
2018-02-09,54.72,55.23,53.31,54.41,3020509,41.3648729045843,41.7504007770503,40.2990017277666,41.1305324330854,3995715.22584522,0.0,1.0
2018-02-12,54.92,55.45,54.56,55.0,2577813,41.5160603055513,41.916706918114,41.2439229838106,41.5765352659382,3410089.70788757,0.0,1.0
2018-02-13,54.79,55.05,54.14,54.71,2068513,41.4177884949228,41.6143321161799,40.9264294417798,41.3573135345359,2736356.31907032,0.0,1.0
2018-02-14,56.03,56.08,54.51,54.87,3222363,42.3551503809184,42.3929472311602,41.2061261335689,41.4782634553096,4262740.12171469,0.0,1.0
2018-02-15,56.89,56.91,55.15,56.12,2627091,43.0052562050768,43.0203749451735,41.6899258166634,42.4231847113536,3475277.67948414,0.0,1.0
2018-02-16,56.43,56.72,56.07,56.47,3361001,42.6575251828525,42.8767469142548,42.3853878611119,42.687762663046,4446139.0016653,0.0,1.0
2018-02-20,55.95,56.37,55.32,56.12,4483211,42.2946754205316,42.6121689625624,41.8184351074854,42.4231847113536,5930667.46478054,0.0,1.0
2018-02-21,54.48,56.32,54.48,55.96,5041129,41.1834480234238,42.5743721123207,41.1834480234238,42.30223479058,6668715.73656954,0.0,1.0
2018-02-22,54.95,55.69,54.68,54.76,3572679,41.5387384156964,42.0981317992745,41.3346354243909,41.3951103847777,4726159.689429,0.0,1.0
2018-02-23,52.98,53.43,51.66,52.3,11820514,40.049542516171,40.3897141683468,39.0517056697884,39.535505352883,15636903.5043817,0.0,1.0
2018-02-26,51.42,52.49,51.01,51.47,10204140,38.870280788628,39.6791333838017,38.5603466166455,38.9080776388698,13498664.4849117,0.0,1.0
2018-02-27,50.78,51.94,50.67,51.7,10796938,38.3864811055334,39.2633680311423,38.3033280350016,39.0819431499819,14282854.1676608,0.0,1.0
2018-02-28,50.55,51.25,50.27,50.9,7316888,38.2126155944213,38.741771497806,38.0009532330675,38.4771935461137,9679229.82100177,0.0,1.0
2018-03-01,50.57,51.36,50.22,50.6,8649332,38.227734334518,38.8249245683379,37.9631563828257,38.2504124446631,11441868.7597986,0.0,1.0
2018-03-02,50.94,51.21,50.43,50.43,3815302,38.5074310263071,38.7115340176126,38.1219031538411,38.1219031538411,5047116.32794265,0.0,1.0
2018-03-05,50.62,51.42,50.61,50.79,5695240,38.2655311847598,38.870280788628,38.2579718147115,38.3940404755818,7534014.02970253,0.0,1.0
2018-03-06,51.06,51.13,50.31,50.62,6230621,38.5981434668873,38.6510590572258,38.0311907132609,38.2655311847598,8242248.97067713,0.0,1.0
2018-03-07,51.06,51.34,50.47,50.64,4674368,38.5981434668873,38.8098058282412,38.1521406340345,38.2806499248565,6183541.7106202,0.0,1.0
2018-03-08,51.7,51.79,50.91,51.18,4032150,39.0819431499819,39.149977480417,38.484752916162,38.6888559074675,5333976.20993409,0.0,1.0
2018-03-09,51.45,51.98,51.16,51.9,2692080,38.8929588987731,39.2936055113357,38.6737371673708,39.2331305509489,3561249.12893602,0.0,1.0
2018-03-12,51.97,52.48,51.58,51.58,3588628,39.2860461412874,39.6715740137533,38.9912307094016,38.9912307094016,4747258.00833386,0.0,1.0
2018-03-13,51.99,52.35,51.83,52.23,4133100,39.3011648813841,39.5733022031248,39.1802149606104,39.4825897625445,5467519.08368453,0.0,1.0
2018-03-14,51.81,52.87,51.73,52.1,4575205,39.1650962205137,39.9663894456391,39.1046212601269,39.384317951916,6052362.79046453,0.0,1.0
2018-03-15,50.93,52.11,50.52,51.79,5304831,38.4998716562587,39.3918773219643,38.1899374842763,39.149977480417,7017556.97375368,0.0,1.0
2018-03-16,50.49,51.27,50.41,51.0,8366507,38.1672593741312,38.7568902379027,38.1067844137444,38.5527872465972,11067730.4411411,0.0,1.0
2018-03-19,50.21,50.83,50.04,50.38,4895833,37.9555970127774,38.4242779557752,37.8270877219554,38.0841063035993,6476509.24440069,0.0,1.0
2018-03-20,49.93,50.53,49.7,50.34,6355717,37.7439346514235,38.1974968543246,37.5700691403114,38.0538688234059,8407733.65948035,0.0,1.0
2018-03-21,45.51,46.25,44.79,45.03,24992707,34.4026930900517,34.9620864736298,33.8584184465704,34.0398433277308,33061891.1895275,0.0,1.0
2018-03-22,44.45,45.94,44.44,45.43,11565199,33.6013998649264,34.7277460021309,33.593840494878,34.3422181296649,15299157.1070405,0.0,1.0
2018-03-23,44.21,45.68,44.15,44.96,10194808,33.4199749837659,34.5312023808737,33.3746187634758,33.9869277373923,13486319.5409015,0.0,1.0
2018-03-26,45.3,45.48,44.6,44.63,9041122,34.2439463190363,34.3800149799067,33.7147904156517,33.7374685257967,11960152.6875518,0.0,1.0
2018-03-27,45.31,46.43,44.96,45.6,9038344,34.2515056890847,35.0981551345002,33.9869277373923,34.4707274204869,11956477.7781582,0.0,1.0
2018-03-28,44.35,45.05,43.96,43.96,19133225,33.5258061644429,34.0549620678275,33.2309907325571,33.2309907325571,25310607.7326776,0.0,1.0
2018-03-29,45.06,45.26,44.57,44.83,7767536,34.0625214378759,34.2137088388429,33.6921123055066,33.8886559267638,10275374.7340269,0.0,1.0
2018-04-02,44.09,45.12,43.84,45.0,9616619,33.3292625431857,34.107877658166,33.1402782919769,34.0171652175858,12721455.5425766,0.0,1.0
2018-04-03,44.3,44.49,43.86,44.31,6313939,33.4880093142011,33.6316373451198,33.1553970320736,33.4955686842494,8352467.14952942,0.0,1.0
2018-04-04,45.37,45.55,43.94,44.08,10253022,34.2968619093748,34.4329305702451,33.2158719924604,33.3217031731373,13563328.6033334,0.0,1.0
2018-04-05,45.43,45.68,45.11,45.51,5409456,34.3422181296649,34.5312023808737,34.1003182881176,34.4026930900517,7155961.36371049,0.0,1.0
2018-04-06,45.47,45.98,45.15,45.5,6369073,34.3724556098583,34.7579834823243,34.130555768311,34.3951337200034,8425401.79837893,0.0,1.0
2018-04-09,44.95,45.5,44.51,45.14,5040656,34.3497774997133,34.7700751109445,34.0135394107283,34.4949712199568,6596185.00300013,0.49,1.0
2018-04-10,44.51,45.25,44.43,45.07,6724070,34.0135394107283,34.579030742203,33.952405212731,34.4414787967092,8799094.73947897,0.0,1.0
2018-04-11,44.87,45.07,44.35,44.47,4316278,34.288643301716,34.4414787967092,33.8912710147338,33.9829723117297,5648266.45825055,0.0,1.0
2018-04-12,44.58,45.11,44.27,44.99,3888864,34.0670318339759,34.4720458957078,33.8301368167365,34.3803445987119,5088953.97652748,0.0,1.0
2018-04-13,44.8,45.11,44.36,44.7,4340419,34.2351508784684,34.4720458957078,33.8989127894834,34.1587331309718,5679857.28733261,0.0,1.0
2018-04-16,45.24,45.58,44.62,44.8,3585813,34.5713889674534,34.8312093089417,34.0975989329745,34.2351508784684,4692382.48635949,0.0,1.0
2018-04-17,45.26,45.55,45.02,45.36,3757606,34.5866725169527,34.8082839846928,34.4032699229609,34.6630902644493,4917190.21182626,0.0,1.0
2018-04-18,44.73,45.28,44.7,45.22,3768571,34.1816584552208,34.601956066452,34.1587331309718,34.556105417954,4931538.97289186,0.0,1.0
2018-04-19,44.03,44.73,43.73,44.66,8286864,33.6467342227447,34.1816584552208,33.417480980255,34.1281660319732,10844161.5612535,0.0,1.0
2018-04-20,43.41,44.58,43.18,44.2,5464653,33.1729441882659,34.0670318339759,32.9971833690238,33.7766443934889,7151026.01034462,0.0,1.0
2018-04-23,44.56,44.59,43.54,43.88,5166091,34.0517482844766,34.0746736087256,33.2722872600115,33.5321076014999,6760328.81004654,0.0,1.0
2018-04-24,44.37,44.77,44.0,44.7,6492531,33.9065545642331,34.2122255542194,33.6238088984957,34.1587331309718,8496103.60510883,0.0,1.0
2018-04-25,44.04,44.73,43.89,44.34,5907630,33.6543759974944,34.1816584552208,33.5397493762495,33.8836292399841,7730704.1800261,0.0,1.0
2018-04-26,44.37,44.52,43.53,44.01,4440551,33.9065545642331,34.021181185478,33.2646454852618,33.6314506732454,5810889.676117,0.0,1.0
2018-04-27,44.52,44.9,44.33,44.56,3602337,34.021181185478,34.311568625965,33.8759874652345,34.0517482844766,4714005.73559324,0.0,1.0
2018-04-30,43.74,44.73,43.69,44.65,4635380,33.4251227550046,34.1816584552208,33.3869138812563,34.1205242572235,6065842.23148867,0.0,1.0
2018-05-01,43.55,43.93,43.2,43.88,4366043,33.2799290347611,33.5703164752481,33.0124669185231,33.5321076014999,5713388.76508409,0.0,1.0
2018-05-02,42.49,43.47,42.34,43.47,5543826,32.4699009112974,33.2187948367639,32.3552742900525,33.2187948367639,7254631.52423855,0.0,1.0
2018-05-03,41.21,42.53,41.01,42.52,9867066,31.4917537433411,32.500468010296,31.338918248348,32.4928262355463,12912008.4316035,0.0,1.0
2018-05-04,42.54,42.82,41.25,41.25,6150696,32.5081097850457,32.7220794780361,31.5223208423398,31.5223208423398,8048779.50671755,0.0,1.0
2018-05-07,42.34,42.63,41.92,42.54,4190766,32.3552742900525,32.5768857577926,32.0343197505669,32.5081097850457,5484021.88927053,0.0,1.0
2018-05-08,42.3,42.34,41.91,42.12,3704399,32.3247071910539,32.3552742900525,32.0266779758172,32.18715524556,4847563.71570063,0.0,1.0
2018-05-09,42.51,42.81,42.18,42.49,2989888,32.4851844607967,32.7144377032864,32.233005894058,32.4699009112974,3912557.09301528,0.0,1.0
2018-05-10,42.62,42.92,42.51,42.67,3703317,32.5692439830429,32.7984972255327,32.4851844607967,32.6074528567912,4846147.81424391,0.0,1.0
2018-05-11,42.66,42.96,42.39,42.73,3249371,32.5998110820416,32.8290643245313,32.3934831638008,32.6533035052892,4252115.64911065,0.0,1.0
2018-05-14,42.53,42.75,42.41,42.71,4398846,32.500468010296,32.6685870547885,32.4087667133001,32.6380199557899,5756314.65739918,0.0,1.0
2018-05-15,42.49,43.07,42.14,42.44,4588558,32.4699009112974,32.9131238467775,32.2024387950593,32.4316920375491,6004571.12427356,0.0,1.0
2018-05-16,43.05,43.05,42.45,42.71,3468504,32.8978402972782,32.8978402972782,32.4393338122987,32.6380199557899,4538872.33480047,0.0,1.0
2018-05-17,42.81,43.15,42.57,42.91,3686680,32.7144377032864,32.9742580447748,32.5310351092946,32.790855450783,4824376.6936011,0.0,1.0
2018-05-18,41.82,42.2,41.06,42.18,7512283,31.9579020030703,32.2482894435573,31.3771271220963,32.233005894058,9830547.54438565,0.0,1.0
2018-05-21,41.77,42.19,41.45,41.93,4815568,31.919693129322,32.2406476688076,31.6751563373329,32.0419615253165,6301635.62491218,0.0,1.0
2018-05-22,41.93,42.07,41.66,41.94,5184077,32.0419615253165,32.1489463718117,31.8356336070757,32.0496033000662,6783865.22742237,0.0,1.0
2018-05-23,42.29,42.3,41.88,41.92,3853258,32.3170654163042,32.3247071910539,32.0037526515682,32.0343197505669,5042360.08810962,0.0,1.0
2018-05-24,42.2,42.38,41.84,42.25,4104177,32.2482894435573,32.3858413890511,31.9731855525696,32.2864983173056,5370711.82343291,0.0,1.0
2018-05-25,42.64,43.16,42.26,42.26,3901426,32.5845275325422,32.9818998195245,32.2941400920552,32.2941400920552,5105392.56626813,0.0,1.0
2018-05-29,42.48,42.88,42.31,42.44,5404798,32.4622591365477,32.767930126534,32.3323489658035,32.4316920375491,7072699.96441834,0.0,1.0
2018-05-30,42.9,43.12,42.32,42.63,5289247,32.7832136760334,32.9513327205258,32.3399907405532,32.5768857577926,6921490.32557734,0.0,1.0
2018-05-31,42.29,42.77,42.02,42.75,10900416,32.3170654163042,32.6838706042878,32.1107374980634,32.6685870547885,14264246.6666368,0.0,1.0
2018-06-01,42.6,42.92,42.27,42.39,4189804,32.5539604335436,32.7984972255327,32.3017818668049,32.3934831638008,5482763.01939866,0.0,1.0
2018-06-04,43.28,43.54,42.82,42.95,5105907,33.0736011165204,33.2722872600115,32.7220794780361,32.8214225497816,6681572.23585846,0.0,1.0
2018-06-05,42.49,43.39,42.31,43.39,6784323,32.4699009112974,33.1576606387666,32.3323489658035,33.1576606387666,8877941.60682832,0.0,1.0
2018-06-06,42.6,42.65,41.97,42.65,4650911,32.5539604335436,32.5921693072919,32.0725286243151,32.5921693072919,6086166.04435779,0.0,1.0
2018-06-07,42.22,42.87,41.82,41.95,8108438,32.2635729930566,32.7602883517844,31.9579020030703,32.0572450748158,10610673.9149342,0.0,1.0
2018-06-08,42.91,43.05,42.28,42.38,5084717,32.790855450783,32.8978402972782,32.3094236415546,32.3858413890511,6653843.07516717,0.0,1.0
2018-06-11,44.42,44.57,43.06,43.1,8167600,33.9447634379814,34.0593900592263,32.9054820720279,32.9360491710265,10688093.1034579,0.0,1.0
2018-06-12,44.52,44.64,43.8,44.53,5145988,34.021181185478,34.1128824824739,33.4709734035026,34.0288229602276,6734022.09379466,0.0,1.0
2018-06-13,44.62,44.92,44.39,44.5,5782396,34.0975989329745,34.3268521754643,33.9218381137324,34.0058976359787,7566823.40088433,0.0,1.0
2018-06-14,44.51,44.72,44.3,44.7,5219713,34.0135394107283,34.1740166804711,33.8530621409855,34.1587331309718,6830498.37373644,0.0,1.0
2018-06-15,45.43,45.51,44.35,44.35,12354056,34.7165826876969,34.7777168856941,33.8912710147338,33.8912710147338,16166474.9416393,0.0,1.0
2018-06-18,44.73,46.65,44.34,45.72,8513950,34.1816584552208,35.6488792071551,33.8836292399841,34.9381941554369,11141325.5152292,0.0,1.0
2018-06-19,44.98,45.11,44.49,44.6,4149968,34.3727028239622,34.4720458957078,33.998255861229,34.0823153834752,5430633.76761487,0.0,1.0
2018-06-20,44.87,45.04,44.14,44.86,4102907,34.288643301716,34.4185534724602,33.730793744991,34.2810015269663,5369049.90582659,0.0,1.0
2018-06-21,44.97,45.47,44.76,44.8,3882200,34.3650610492126,34.7471497866955,34.2045837794698,34.2351508784684,5080233.48918218,0.0,1.0
2018-06-22,45.22,45.68,44.89,44.95,8209569,34.556105417954,34.9076270564383,34.3039268512153,34.3497774997133,10743013.5916624,0.0,1.0
2018-06-25,46.01,46.14,45.25,45.36,6909713,35.159805623177,35.2591486949226,34.579030742203,34.6630902644493,9042026.52703043,0.0,1.0
2018-06-26,46.06,46.28,45.7,46.02,7207689,35.1980144969253,35.3661335414178,34.9229106059376,35.1674473979267,9431956.88975582,0.0,1.0
2018-06-27,45.73,47.14,45.42,46.5,11075545,34.9458359301866,36.0233261698884,34.7089409129472,35.5342525859103,14493419.8701624,0.0,1.0
2018-06-28,44.68,46.03,44.18,45.5,7967457,34.1434495814725,35.1750891726763,33.7613608439896,34.7700751109445,10426186.6660705,0.0,1.0
2018-06-29,44.26,44.72,43.77,44.71,6546734,33.8224950419869,34.1740166804711,33.4480480792536,34.1663749057215,8567033.4633887,0.0,1.0
2018-07-02,43.44,44.16,43.36,44.02,7075614,33.1958695125149,33.7460772944903,33.1347353145176,33.6390924479951,9259124.00168108,0.0,1.0
2018-07-03,43.53,43.9,43.46,43.6,3167580,33.2646454852618,33.5473911509992,33.2111530620142,33.3181379085094,4145084.22947393,0.0,1.0
2018-07-05,44.84,44.84,43.53,43.68,6755347,34.265717977467,34.265717977467,33.2646454852618,33.3792721065067,8840023.7134734,0.0,1.0
2018-07-06,45.04,45.41,44.64,45.0,4302579,34.4185534724602,34.7012991381975,34.1128824824739,34.3879863734616,5630339.99424347,0.0,1.0
2018-07-09,44.31,44.9,44.21,44.55,3777174,34.2351508784684,34.6910014543722,34.1578880689932,34.4205816212089,4888734.9886126,0.49,1.0
2018-07-10,44.69,44.72,43.8,44.31,6012246,34.5287495544742,34.5519283973168,33.8411105501448,34.2351508784684,7781552.39349476,0.0,1.0
2018-07-11,44.69,44.91,44.32,44.6,4057264,34.5287495544742,34.6987277353197,34.2428771594159,34.4592130259465,5251250.9285615,0.0,1.0
2018-07-12,44.58,45.16,44.37,44.74,4524822,34.4437604640515,34.8918847590077,34.2815085641535,34.5673809592118,5856403.65750798,0.0,1.0
2018-07-13,44.91,45.03,44.61,44.7,2939174,34.6987277353197,34.79144310669,34.4669393068941,34.5364758354217,3804125.19291419,0.0,1.0
2018-07-16,43.96,44.97,43.85,44.97,3954246,33.9647310453052,34.7450854210048,33.8797419548824,34.7450854210048,5117916.40358146,0.0,1.0
2018-07-17,44.23,44.42,43.88,43.91,3485841,34.1733406308882,34.3201399688911,33.902920797725,33.9260996405675,4511667.41628539,0.0,1.0
2018-07-18,43.09,44.19,43.03,44.15,4526396,33.2925446028708,34.1424355070981,33.2461869171856,34.1115303833081,5858440.86015527,0.0,1.0
2018-07-19,43.35,43.43,42.82,43.03,4363876,33.4934279075063,33.5552381550865,33.0839350172877,33.2461869171856,5648093.8625456,0.0,1.0
2018-07-20,43.36,43.57,43.13,43.35,3428113,33.5011541884538,33.6634060883518,33.3234497266609,33.4934279075063,4436951.00305618,0.0,1.0
2018-07-23,42.89,43.35,42.72,43.3,2988048,33.1380189839203,33.4934279075063,33.0066722078125,33.4547965027687,3867382.01768145,0.0,1.0
2018-07-24,43.09,43.24,42.65,42.86,4801584,33.2925446028708,33.4084388170836,32.9525882411798,33.1148401410778,6214612.22108445,0.0,1.0
2018-07-25,43.55,43.64,42.98,43.26,3374366,33.6479535264568,33.7174900549845,33.207555512448,33.4238913789786,4367387.13349841,0.0,1.0
2018-07-26,44.17,44.69,43.79,43.79,3849912,34.1269829452031,34.5287495544742,33.8333842691973,33.8333842691973,4982878.60116572,0.0,1.0
2018-07-27,44.98,45.03,44.25,44.36,5342349,34.7528117019524,34.79144310669,34.1887931927833,34.273782283206,6914515.58167019,0.0,1.0
2018-07-30,45.92,45.99,44.62,44.68,5746574,35.4790821110194,35.533166077652,34.4746655878416,34.5210232735267,7437697.43688045,0.0,1.0
2018-07-31,46.06,46.36,45.7,46.06,7127698,35.5872500442847,35.8190384727103,35.3091039301739,35.5872500442847,9225263.80856801,0.0,1.0
2018-08-01,45.08,46.19,45.07,46.05,5684225,34.8300745114276,35.6876916966025,34.8223482304801,35.5795237633372,7357000.13836971,0.0,1.0
2018-08-02,45.74,45.79,44.4,44.99,5298559,35.340009053964,35.3786404587016,34.3046874069961,34.7605379828999,6857838.89556801,0.0,1.0
2018-08-03,47.24,47.77,45.77,45.93,8204068,36.4989511960922,36.9084440863109,35.3631878968066,35.4868083919669,10618392.0255082,0.0,1.0
2018-08-06,47.1,47.52,46.95,47.2,4034284,36.3907832628269,36.7152870626229,36.2748890486141,36.4680460723022,5221508.28762457,0.0,1.0
2018-08-07,46.48,47.1,46.3,47.1,4347417,35.9117538440806,36.3907832628269,35.7726807870252,36.3907832628269,5626791.24604512,0.0,1.0
2018-08-08,45.22,46.6,45.16,46.6,6007873,34.9382424446929,36.0044692154509,34.8918847590077,36.0044692154509,7775892.49058713,0.0,1.0
2018-08-09,45.27,45.52,45.03,45.25,2498096,34.9768738494305,35.1700308731185,34.79144310669,34.9614212875354,3233245.09808475,0.0,1.0
2018-08-10,45.18,45.44,44.77,45.13,2566312,34.9073373209028,35.1082206255384,34.5905598020544,34.8687059161652,3321535.95944915,0.0,1.0
2018-08-13,45.47,45.52,44.93,45.46,3489521,35.1313994683809,35.1700308731185,34.7141802972147,35.1236731874334,4516430.38054335,0.0,1.0
2018-08-14,45.8,46.175,45.61,45.67,3093904,35.3863667396491,35.6761022751812,35.2395674016462,35.2859250873313,4004389.71998867,0.0,1.0
2018-08-15,46.23,46.44,45.42,45.78,4976906,35.7185968203926,35.8808487202905,35.0927680636433,35.3709141777541,6441528.63946325,0.0,1.0
2018-08-16,46.6,47.05,46.29,46.32,4127652,36.0044692154509,36.3521518580893,35.7649545060777,35.7881333489203,5342352.97426509,0.0,1.0
2018-08-17,47.21,47.27,46.42,46.42,3373995,36.4757723532497,36.5221300389348,35.8653961583955,35.8653961583955,4366906.95422132,0.0,1.0
2018-08-20,47.58,47.71,47.17,47.25,3717744,36.761644748308,36.8620864006258,36.4448672294596,36.5066774770398,4811815.70441408,0.0,1.0
2018-08-21,46.13,47.49,46.06,47.46,3774642,35.6413340109173,36.6921082197803,35.5872500442847,36.6689293769377,4885457.86211773,0.0,1.0
2018-08-22,45.75,46.05,45.36,46.0,2936463,35.3477353349115,35.5795237633372,35.0464103779582,35.5408923585996,3800616.38962524,0.0,1.0
2018-08-23,45.59,45.88,45.25,45.45,2787986,35.2241148397512,35.4481769872293,34.9614212875354,35.1159469064859,3608445.01893799,0.0,1.0
2018-08-24,45.98,46.22,45.48,45.64,2231420,35.5254397967045,35.710870539445,35.1391257493284,35.2627462444888,2888090.68056964,0.0,1.0
2018-08-27,45.87,46.27,45.76,46.11,2179666,35.4404507062818,35.7495019441826,35.355461615859,35.6258814490223,2821106.31855701,0.0,1.0
2018-08-28,45.38,45.96,45.28,45.84,2499727,35.0618629398532,35.5099872348095,34.984600130378,35.4172718634392,3235356.0749067,0.0,1.0
2018-08-29,45.68,45.69,45.21,45.38,2275557,35.2936513682789,35.3013776492264,34.9305161637454,35.0618629398532,2945216.48313854,0.0,1.0
2018-08-30,45.64,45.86,45.27,45.49,2681073,35.2627462444888,35.4327244253343,34.9768738494305,35.146852030276,3470069.25869037,0.0,1.0
2018-08-31,46.01,46.34,45.72,45.82,3628872,35.5486186395471,35.8035859108153,35.324556492069,35.4018193015442,4696790.11758436,0.0,1.0
2018-09-04,45.92,46.26,45.78,46.0,4056448,35.4790821110194,35.7417756632351,35.3709141777541,35.5408923585996,5250194.79300864,0.0,1.0
2018-09-05,45.55,46.38,45.26,45.66,6033233,35.1932097159611,35.8344910346054,34.969147568483,35.2781988063838,7808715.52688655,0.0,1.0
2018-09-06,47.01,47.14,45.55,45.56,4913008,36.3212467342992,36.421688386617,35.1932097159611,35.2009359969086,6358826.49539938,0.0,1.0
2018-09-07,47.55,47.61,46.59,46.79,3982865,36.7384659054654,36.7848235911505,35.9967429345033,36.1512685534538,5154957.51067347,0.0,1.0
2018-09-10,47.43,48.09,47.24,47.64,3285882,36.6457505340952,37.1556850766316,36.4989511960922,36.8080024339931,4252863.7287698,0.0,1.0
2018-09-11,46.75,47.43,46.57,47.37,4303604,36.1203634296637,36.6457505340952,35.9812903726083,36.59939284841,5570084.79141632,0.0,1.0
2018-09-12,47.51,47.59,46.75,46.78,2651345,36.7075607816753,36.7693710292555,36.1203634296637,36.1435422725063,3431592.79090217,0.0,1.0
2018-09-13,47.59,47.78,47.25,47.67,3015924,36.7693710292555,36.9161703672584,36.5066774770398,36.8311812768357,3903461.47193549,0.0,1.0
2018-09-14,47.75,47.76,47.22,47.57,4884238,36.8929915244158,36.9007178053634,36.4834986341972,36.7539184673605,6321589.95145876,0.0,1.0
2018-09-17,47.77,48.11,47.5,47.5,7788391,36.9084440863109,37.1711376385266,36.6998345007278,36.6998345007278,10080388.0326126,0.0,1.0
2018-09-18,44.13,46.97,43.57,46.56,16268004,34.096077821413,36.2903416105092,33.6634060883518,35.9735640916608,21055413.4783544,0.0,1.0
2018-09-19,44.27,45.32,43.96,44.34,10130297,34.2042457546783,35.0155052541681,33.9647310453052,34.258329721311,13111478.9493249,0.0,1.0
2018-09-20,44.37,44.58,44.16,44.41,6018838,34.2815085641535,34.4437604640515,34.1192566642556,34.3124136879436,7790084.31207859,0.0,1.0
2018-09-21,44.46,45.02,44.13,44.56,8076235,34.3510450926812,34.7837168257424,34.096077821413,34.4283079021564,10452939.8488811,0.0,1.0
2018-09-24,44.01,44.83,43.97,44.39,3365781,34.0033624500428,34.6369174877395,33.9724573262527,34.2969611260486,4356275.70736945,0.0,1.0
2018-09-25,43.78,44.27,43.62,44.03,3735503,33.8256579882498,34.2042457546783,33.7020374930894,34.0188150119378,4834800.88981003,0.0,1.0
2018-09-26,43.7,44.05,43.63,43.85,3669528,33.7638477406696,34.0342675738328,33.7097637740369,33.8797419548824,4749410.51836469,0.0,1.0
2018-09-27,43.03,43.76,42.87,43.36,4580691,33.2461869171856,33.8102054263547,33.1225664220253,33.5011541884538,5928713.99721667,0.0,1.0
2018-09-28,42.92,43.16,42.61,43.08,4950038,33.1611978267629,33.3466285695034,32.9216831173897,33.2848183219232,6406753.82324509,0.0,1.0
2018-10-01,42.67,43.06,42.48,42.97,5797171,32.9680408030749,33.2693657600282,32.8212414650719,33.1998292315005,7503184.31257609,0.0,1.0
2018-10-02,43.22,43.55,42.7,42.99,4008873,33.3929862551885,33.6479535264568,32.9912196459174,33.2152817933955,5188619.2428531,0.0,1.0
2018-10-03,43.0,43.74,42.9,43.53,4350521,33.2230080743431,33.7947528644597,33.1457452648678,33.6325009645617,5630808.70285401,0.0,1.0
2018-10-04,43.34,43.42,42.65,42.87,3368210,33.4857016265588,33.547511874139,32.9525882411798,33.1225664220253,4359419.52263646,0.0,1.0
2018-10-05,43.49,43.74,43.33,43.35,4341436,33.6015958407716,33.7947528644597,33.4779753456113,33.4934279075063,5619050.13484218,0.0,1.0
2018-10-08,44.39,44.48,43.42,43.56,4931557,34.2969611260486,34.3664976545763,33.547511874139,33.6556798074043,6382834.16497026,0.0,1.0
2018-10-09,43.29,44.03,43.06,43.9,3639219,33.8256579882498,34.4038743641173,33.6459420876423,34.3022958116,4657464.18191558,0.49,1.0
2018-10-10,43.94,44.69,43.1,43.24,6114786,34.3335507508361,34.9195808615126,33.6771970268784,33.7865893142047,7825689.18635533,0.0,1.0
2018-10-11,42.85,44.19,42.66,44.03,5175865,33.4818536566529,34.5288941210616,33.3333926952815,34.4038743641173,6624060.2304864,0.0,1.0
2018-10-12,43.1,43.23,42.44,43.03,4272317,33.6771970268784,33.7787755793956,33.161490529483,33.6225008832152,5467701.5593975,0.0,1.0
2018-10-15,43.57,43.89,43.08,43.11,3148634,34.0444425629023,34.294482076791,33.6615695572603,33.6850107616874,4029614.61702679,0.0,1.0
2018-10-16,44.37,44.42,43.41,43.57,4004543,34.669541347624,34.7086100216691,33.919422805958,34.0444425629023,5125005.00449156,0.0,1.0
2018-10-17,44.06,44.46,43.75,44.2,2857606,34.4273155685443,34.7398649609052,34.1850897894647,34.5367078558706,3657157.64591993,0.0,1.0
2018-10-18,43.65,44.43,43.57,44.16,3093115,34.1069524413745,34.7164237564781,34.0444425629023,34.5054529166345,3958561.52736228,0.0,1.0
2018-10-19,44.54,44.77,43.91,43.91,3851987,34.8023748393773,34.9820907399848,34.310109546409,34.310109546409,4929764.18338783,0.0,1.0
2018-10-22,44.15,44.9,43.86,44.53,3436479,34.4976391818255,35.0836692925021,34.2710408723639,34.7945611045683,4397997.99198814,0.0,1.0
2018-10-23,44.49,44.6,43.73,44.02,4377558,34.7633061653322,34.8492572482314,34.1694623198467,34.3960606293083,5602388.75133869,0.0,1.0
2018-10-24,44.82,45.4,44.49,44.5,4000920,35.0211594140299,35.4743560329531,34.7633061653322,34.7711199001412,5120368.29734888,0.0,1.0
2018-10-25,44.47,45.0,44.11,44.63,4140941,34.7476786957142,35.1618066405923,34.4663842425894,34.8726984526585,5299566.85402161,0.0,1.0
2018-10-26,43.52,44.93,43.25,44.41,5142628,34.0053738888572,35.1071104969291,33.7944030490137,34.7007962868601,6581523.59363814,0.0,1.0
2018-10-29,44.14,44.68,43.75,43.75,5483668,34.4898254470165,34.9117671267036,34.1850897894647,34.1850897894647,7017985.80836071,0.0,1.0
2018-10-30,45.5,45.56,44.35,44.54,7296614,35.5524933810433,35.5993757898974,34.6539138780059,34.8023748393773,9338189.96720554,0.0,1.0
2018-10-31,43.8,44.68,43.12,44.68,6805391,34.2241584635098,34.9117671267036,33.6928244964964,34.9117671267036,8709523.89137083,0.0,1.0
2018-11-01,44.32,44.51,43.72,43.95,4365462,34.6304726735789,34.7789336349503,34.1616485850376,34.3413644856451,5586908.31810714,0.0,1.0
2018-11-02,42.17,44.07,41.74,43.87,9583112,32.9505196896395,34.4351293033534,32.6145290928516,34.2788546071729,12264444.8963597,0.0,1.0
2018-11-05,42.97,43.3,42.26,42.27,5852692,33.5756184743611,33.8334717230588,33.0208433029206,33.0286570377297,7490261.88250388,0.0,1.0
2018-11-06,43.82,43.94,42.74,42.88,3773389,34.2397859331278,34.3335507508361,33.3959025737536,33.5052948610799,4829174.64212357,0.0,1.0
2018-11-07,43.85,44.06,43.13,43.99,3631721,34.2632271375549,34.4273155685443,33.7006382313054,34.3726194248812,4647868.25860457,0.0,1.0
2018-11-08,44.44,44.55,43.7,43.7,3676852,34.7242374912871,34.8101885741863,34.1460211154196,34.1460211154196,4705626.80954476,0.0,1.0
2018-11-09,45.31,45.42,44.48,44.48,4825520,35.4040324196719,35.4899835025711,34.7554924305232,34.7554924305232,6175689.49797121,0.0,1.0
2018-11-12,45.68,46.13,45.25,45.25,4211714,35.6931406076057,36.0447586740116,35.3571500108178,35.3571500108178,5390141.97812014,0.0,1.0
2018-11-13,45.48,46.33,45.2,45.69,3719533,35.5368659114252,36.201033370192,35.3180813367727,35.7009543424147,4760249.85606885,0.0,1.0
2018-11-14,45.3,45.83,45.01,45.25,3837639,35.3962186848629,35.810346629741,35.1696203754013,35.3571500108178,4911401.6456889,0.0,1.0
2018-11-15,45.23,45.42,44.49,44.89,4013390,35.3415225411997,35.4899835025711,34.7633061653322,35.075855557693,5136327.37492803,0.0,1.0
2018-11-16,44.18,45.47,44.11,45.18,6056446,34.5210803862526,35.5290521766162,34.4663842425894,35.3024538671546,7751025.78732027,0.0,1.0
2018-11-19,44.23,44.78,43.69,44.23,6875855,34.5601490602977,34.9899044747938,34.1382073806106,34.5601490602977,8799703.55797361,0.0,1.0
2018-11-20,44.18,45.1,43.98,44.48,3717681,34.5210803862526,35.2399439886825,34.3648056900722,34.7554924305232,4757879.67068981,0.0,1.0
2018-11-21,43.31,44.15,43.09,44.12,4111868,33.8412854578678,34.4976391818255,33.6693832920693,34.4741979773985,5262359.29488302,0.0,1.0
2018-11-23,43.37,43.64,43.04,43.39,1114564,33.8881678667219,34.0991387065655,33.6303146180242,33.90379533634,1426416.46695419,0.0,1.0
2018-11-26,42.38,43.64,42.32,43.39,4637166,33.1146081206289,34.0991387065655,33.0677257117748,33.90379533634,5934634.47805608,0.0,1.0
2018-11-27,42.45,42.65,41.89,42.23,4094061,33.169304264292,33.3255789604724,32.7317351149869,32.9974020984936,5239569.93686764,0.0,1.0
2018-11-28,41.88,41.96,41.37,41.95,5269587,32.7239213801779,32.78643125865,32.3254209049178,32.778617523841,6744005.43248097,0.0,1.0
2018-11-29,42.21,42.38,41.7,41.85,6458199,32.9817746288755,33.1146081206289,32.5832741536155,32.7004801757508,8265188.36106953,0.0,1.0
2018-11-30,42.31,42.59,41.99,42.11,6085227,33.0599119769658,33.2786965516183,32.8098724630771,32.9036372807853,7787859.64552438,0.0,1.0
2018-12-03,41.5,42.34,41.06,42.06,7978464,32.4269994574351,33.0833531813928,32.0831951258382,32.8645686067402,10210820.0431749,0.0,1.0
2018-12-04,40.27,41.95,40.21,41.66,8535324,31.4659100759256,32.778617523841,31.4190276670714,32.5520192143794,10923488.2020138,0.0,1.0
2018-12-06,39.73,40.38,39.32,40.34,12064759,31.0439683962385,31.5518611588248,30.7236052690686,31.5206062195887,15440451.0709423,0.0,1.0
2018-12-07,38.48,39.7,38.17,39.56,10226784,30.0672515451109,31.0205271918114,29.8250257660313,30.9111349044851,13088214.8549421,0.0,1.0
2018-12-10,38.54,38.94,38.08,38.74,6664824,30.114133953965,30.4266833463258,29.7547021527501,30.2704086501454,8529626.56514251,0.0,1.0
2018-12-11,38.73,39.45,38.45,38.71,6570084,30.2625949153364,30.8251838215859,30.0438103406838,30.2469674457184,8408378.5290681,0.0,1.0
2018-12-12,38.56,39.31,38.51,38.94,9250171,30.1297614235831,30.7157915342596,30.090692749538,30.4266833463258,11838347.7633784,0.0,1.0
2018-12-13,38.12,38.68,38.07,38.56,7061167,29.7859570919862,30.2235262412913,29.7468884179411,30.1297614235831,9036865.43322187,0.0,1.0
2018-12-14,37.38,38.07,37.22,38.01,6719511,29.2077407161186,29.7468884179411,29.0827209591743,29.7000060090869,8599614.86310327,0.0,1.0
2018-12-17,36.74,37.7,36.42,37.41,8633254,28.7076616883413,29.4577802300073,28.4576221744527,29.2311819205457,11048818.7928178,0.0,1.0
2018-12-18,36.7,37.34,36.55,36.99,8108659,28.6764067491053,29.1764857768826,28.5592007269699,28.9030050585668,10377443.3074424,0.0,1.0
2018-12-19,38.55,40.38,38.41,38.8,14213523,30.121947688774,31.5518611588248,30.0125554014477,30.3172910589996,18190434.3408114,0.0,1.0
2018-12-20,39.07,39.23,37.42,38.19,10024615,30.5282618988431,30.6532816557874,29.2389956553547,29.8406532356493,12829479.4295132,0.0,1.0
2018-12-21,38.81,40.42,38.75,39.0,13092173,30.3251047938086,31.5831160980609,30.2782223849545,30.47356575518,16755333.1665234,0.0,1.0
2018-12-24,37.59,38.86,37.54,38.73,3958011,29.3718291471081,30.3641734678537,29.332760473063,30.2625949153364,5065453.45694443,0.0,1.0
2018-12-26,38.42,38.43,37.34,37.81,6692656,30.0203691362568,30.0281828710658,29.1764857768826,29.5437313129065,8565245.89530952,0.0,1.0
2018-12-27,39.03,39.03,37.35,38.32,8036134,30.497006959607,30.497006959607,29.1842995116916,29.9422317881666,10284625.977737,0.0,1.0
2018-12-28,38.76,39.46,38.5,39.08,5779579,30.2860361197635,30.8329975563949,30.0828790147289,30.5360756336521,7396692.03173853,0.0,1.0
2018-12-31,38.94,38.985,38.2843,38.74,5293032,30.4266833463258,30.4618451529664,29.9143367548984,30.2704086501454,6774010.29004658,0.0,1.0
2019-01-02,38.43,38.94,38.12,38.82,6479275,30.0281828710658,30.4266833463258,29.7859570919862,30.3329185286176,8292161.37783439,0.0,1.0
2019-01-03,39.03,39.41,38.2,38.38,6359832,30.497006959607,30.7939288823498,29.8484669704583,29.9891141970207,8139298.49866155,0.0,1.0
2019-01-04,39.82,39.94,38.9,39.12,6326091,31.1142920095196,31.2080568272279,30.3954284070898,30.5673305728882,8096116.84376197,0.0,1.0
2019-01-07,40.48,40.74,39.49,39.81,5695787,31.629998506915,31.8331556119495,30.856438760822,31.1064782747106,7289455.22111212,0.0,1.0
2019-01-08,41.09,41.22,40.63,40.79,6609402,32.1066363302653,32.2082148827825,31.7472045290503,31.8722242859946,8458697.61585691,0.0,1.0
2019-01-09,40.42,40.78,40.05,40.35,4521284,31.9659891037029,32.2506936083375,31.6733761406061,31.9106298944684,5717023.13628176,0.49,1.0
2019-01-10,41.42,41.44,40.42,40.42,8279792,32.7568349499103,32.7726518668344,31.9659891037029,31.9659891037029,10469539.720929,0.0,1.0
2019-01-11,41.8,41.82,41.08,41.45,7417596,33.0573563714691,33.0731732883932,32.4879473621998,32.7805603252965,9379319.6683931,0.0,1.0
2019-01-14,41.79,41.8,41.42,41.65,3874752,33.049447913007,33.0573563714691,32.7568349499103,32.938729494538,4899503.51080667,0.0,1.0
2019-01-15,41.9,42.06,41.46,41.68,4486431,33.1364409560898,33.262976291483,32.7884687837586,32.9624548699242,5672952.60070629,0.0,1.0
2019-01-16,42.27,42.3,41.69,41.97,4905569,33.4290539191866,33.4527792945728,32.9703633283863,33.1918001653243,6202939.57858576,0.0,1.0
2019-01-17,42.97,43.05,42.2,42.28,4664402,33.9826460115317,34.0459136792283,33.373694709952,33.4369623776486,5897991.4004338,0.0,1.0
2019-01-18,43.47,43.7,43.02,43.2,5564755,34.3780689346354,34.5599634792631,34.0221883038421,34.1645405561594,7036459.7938859,0.0,1.0
2019-01-22,43.24,43.72,42.88,43.51,9260655,34.1961743900077,34.5757803961873,33.9114698853731,34.4097027684837,11709810.5078388,0.0,1.0
2019-01-23,44.01,44.29,43.62,43.68,5208617,34.8051256915874,35.0265625285255,34.4966958115665,34.544146562339,6586134.35852083,0.0,1.0
2019-01-24,43.52,44.0,42.88,43.45,4700663,34.4176112269458,34.7972172331254,33.9114698853731,34.3622520177113,5943842.30826102,0.0,1.0
2019-01-25,43.29,44.22,43.21,43.56,7013887,34.2357166823181,34.971203319291,34.1724490146215,34.4492450607941,8868842.18161608,0.0,1.0
2019-01-28,43.55,43.57,42.84,43.42,3552866,34.441336602332,34.4571535192562,33.8798360515248,34.3385266423251,4492488.66519087,0.0,1.0
2019-01-29,43.58,43.72,43.2,43.65,3432036,34.4650619777182,34.5757803961873,34.1645405561594,34.5204211869528,4339702.88452394,0.0,1.0
2019-01-30,43.71,44.01,43.45,43.49,3140916,34.5678719377252,34.8051256915874,34.3622520177113,34.3938858515596,3971590.6899716,0.0,1.0
2019-01-31,44.44,44.47,43.48,43.73,4730010,35.1451894054566,35.1689147808428,34.3859773930975,34.5836888546494,5980950.67791452,0.0,1.0
2019-02-01,44.24,45.0,43.82,44.7,5061743,34.9870202362151,35.5880630793327,34.654864980808,35.3508093254705,6400416.74907223,0.0,1.0
2019-02-04,43.83,44.3,43.59,44.23,3462442,34.6627734392701,35.0344709869876,34.4729704361803,34.9791117777531,4378150.32677303,0.0,1.0
2019-02-05,44.61,44.63,43.68,43.83,4625927,35.2796331993119,35.295450116236,34.544146562339,34.6627734392701,5849340.9583982,0.0,1.0
2019-02-06,43.85,44.69,43.77,44.48,3527116,34.6785903561942,35.3429008670085,34.6153226884977,35.1768232393049,4459928.59027427,0.0,1.0
2019-02-07,43.86,44.18,42.8,43.0,4021191,34.6864988146563,34.9395694854427,33.8482022176765,34.006371386918,5084671.07627125,0.0,1.0
2019-02-08,43.95,43.97,43.12,43.71,3361972,34.757674940815,34.7734918577391,34.1012728884628,34.5678719377252,4251109.13349647,0.0,1.0
2019-02-11,43.99,44.19,43.5,44.08,4027937,34.7893087746633,34.9474779439048,34.4017943100217,34.8604849008219,5093201.18366493,0.0,1.0
2019-02-12,44.84,44.94,43.99,43.99,4349487,35.4615277439396,35.5406123285603,34.7893087746633,34.7893087746633,5499791.16772066,0.0,1.0
2019-02-13,44.47,44.94,44.3,44.84,2993349,35.1689147808428,35.5406123285603,35.0344709869876,35.4615277439396,3784996.80355534,0.0,1.0
2019-02-14,44.53,44.76,43.91,44.19,2867702,35.2163655316153,35.398260076243,34.7260411069667,34.9474779439048,3626120.07605836,0.0,1.0
2019-02-15,45.04,45.3,44.77,44.84,4188319,35.619696913181,35.825316833195,35.4061685347051,35.4615277439396,5295999.23940379,0.0,1.0
2019-02-19,45.74,45.92,44.81,45.0,5193203,36.1732890055262,36.3156412578436,35.4378023685533,35.5880630793327,6566643.83445231,0.0,1.0
2019-02-20,46.95,47.12,45.71,45.74,6591742,37.1302124794372,37.2646562732924,36.14956363014,36.1732890055262,8335052.94566769,0.0,1.0
2019-02-21,46.95,47.22,46.43,46.75,5108233,37.1302124794372,37.3437408579132,36.7189726394093,36.9720433101957,6459201.90957214,0.0,1.0
2019-02-22,46.58,46.6,44.13,44.64,9796319,36.8375995163404,36.8534164332646,34.9000271931323,35.3033585746981,12387140.9921157,0.0,1.0
2019-02-25,46.2,46.8,45.82,46.73,6076761,36.5370780947816,37.0115856025061,36.2365566732228,36.9562263932715,7683875.47224521,0.0,1.0
2019-02-26,46.86,47.04,46.35,46.55,6002670,37.0590363532785,37.2013886055958,36.6557049717127,36.8138741409542,7590189.70484146,0.0,1.0
2019-02-27,47.09,47.09,46.51,46.75,5274475,37.2409308979062,37.2409308979062,36.7822403071059,36.9720433101957,6669409.75323376,0.0,1.0
2019-02-28,47.13,47.32,46.73,47.15,4245579,37.2725647317545,37.4228254425339,36.9562263932715,37.2883816486786,5368402.73026688,0.0,1.0
2019-03-01,47.22,47.4,46.83,47.25,3342482,37.3437408579132,37.4860931102305,37.0353109778923,37.3674662332994,4226464.63407415,0.0,1.0
2019-03-04,46.78,47.35,46.23,47.3,3450604,36.9957686855819,37.4465508179201,36.5608034701678,37.4070085256098,4363181.5435939,0.0,1.0
2019-03-05,46.82,47.0,46.43,46.62,3609766,37.0274025194302,37.1697547717475,36.7189726394093,36.8692333501887,4564436.9472396,0.0,1.0
2019-03-06,46.81,47.02,46.51,46.92,2905116,37.0194940609681,37.1855716886717,36.7822403071059,37.1064871040509,3673428.9165605,0.0,1.0
2019-03-07,46.4,46.8,46.25,46.51,3081668,36.6952472640231,37.0115856025061,36.576620387092,36.7822403071059,3896673.43487804,0.0,1.0
2019-03-08,46.56,46.68,46.19,46.58,2440767,36.8217825994163,36.9166841009612,36.5291696363195,36.8375995163404,3086274.03394103,0.0,1.0
2019-03-11,46.91,46.94,46.41,46.46,3158657,37.0985786455889,37.1223040209751,36.7031557224852,36.7426980147955,3994023.63323744,0.0,1.0
2019-03-12,46.83,47.09,46.76,46.92,3066845,37.0353109778923,37.2409308979062,36.9799517686578,37.1064871040509,3877930.21194643,0.0,1.0
2019-03-13,47.08,47.38,46.83,46.83,3924215,37.2330224394441,37.4702761933063,37.0353109778923,37.0353109778923,4962047.93743192,0.0,1.0
2019-03-14,47.46,47.75,47.3,47.5,5222003,37.5335438610029,37.7628891564031,37.4070085256098,37.5651776948512,6603060.53960176,0.0,1.0
2019-03-15,47.51,47.71,47.18,47.51,8548007,37.5730861533133,37.7312553225548,37.3121070240649,37.5730861533133,10808689.2546671,0.0,1.0
2019-03-18,47.62,47.81,47.38,47.42,4196230,37.6600791963961,37.8103399071755,37.4702761933063,37.5019100271546,5306002.45309952,0.0,1.0
2019-03-19,47.24,47.69,47.02,47.18,5196940,37.3595577748373,37.7154384056306,37.1855716886717,37.3121070240649,6571369.15483923,0.0,1.0
2019-03-20,48.29,49.5,48.17,48.34,12337421,38.1899459133551,39.146869387266,38.0950444118102,38.2294882056654,15600285.5160278,0.0,1.0
2019-03-21,50.04,50.19,48.23,48.23,7583125,39.573926144218,39.6925530211491,38.1424951625826,38.1424951625826,9588625.94570848,0.0,1.0
2019-03-22,50.74,50.98,50.19,50.22,5314609,40.1275182365632,40.317321239653,39.6925530211491,39.7162783965353,6720157.94922223,0.0,1.0
2019-03-25,51.09,51.17,50.41,50.54,3267694,40.4043142827358,40.4675819504324,39.8665391073148,39.9693490673217,4131897.53182704,0.0,1.0
2019-03-26,51.8,51.93,50.89,51.2,3734607,40.965814833543,41.06862479355,40.2461451134943,40.4913073258186,4722294.51277996,0.0,1.0
2019-03-27,51.3,51.88,51.28,51.68,4201328,40.5703919104393,41.0290825012396,40.5545749935152,40.8709133319981,5312448.71569855,0.0,1.0
2019-03-28,51.49,51.68,51.17,51.42,4718703,40.7206526212187,40.8709133319981,40.4675819504324,40.6652934119842,5966653.32773658,0.0,1.0
2019-03-29,51.75,51.96,51.34,51.46,4884911,40.9262725412327,41.0923501689362,40.6020257442876,40.6969272458325,6176818.17945461,0.0,1.0
2019-04-01,50.99,51.81,50.62,51.74,6089819,40.325229698115,40.9737232920051,40.0326167350183,40.9183640827706,7700386.90751749,0.0,1.0
2019-04-02,50.98,51.01,50.65,50.99,4857397,40.317321239653,40.3410466150392,40.0563421104045,40.325229698115,6142027.5813476,0.0,1.0
2019-04-03,50.29,50.88,50.27,50.82,5171055,39.7716376057699,40.2382366550322,39.7558206888457,40.1907859042598,6538638.37661723,0.0,1.0
2019-04-04,50.26,50.54,50.15,50.43,3342559,39.7479122303836,39.9693490673217,39.6609191873008,39.8823560242389,4226561.99818168,0.0,1.0
2019-04-05,50.88,50.89,50.19,50.25,3686979,40.2382366550322,40.2461451134943,39.6925530211491,39.7400037719216,4662070.38663906,0.0,1.0
2019-04-08,51.31,51.38,50.75,50.81,3642674,40.5783003689014,40.6336595781359,40.1354266950253,40.1828774457977,4606048.09074856,0.0,1.0
2019-04-09,51.03,51.28,50.53,50.67,4412762,40.744377996605,40.9439879221223,40.3451581455702,40.45693970386,5526731.68501341,0.49,1.0
2019-04-10,51.55,51.6,50.98,50.99,4209230,41.1595666416811,41.1994886267846,40.7044560115015,40.7124404085222,5271819.5113421,0.0,1.0
2019-04-11,51.56,51.74,51.3,51.71,2666373,41.1675510387018,41.3112701850743,40.9599567161637,41.2873169940122,3339479.47864949,0.0,1.0
2019-04-12,51.58,51.68,51.14,51.37,1959945,41.1835198327432,41.2633638029501,40.8322063638326,41.0158474953086,2454718.86595824,0.0,1.0
2019-04-15,51.72,51.83,51.45,51.69,2331945,41.2953013910329,41.3831297582605,41.0797226714741,41.2713481999708,2920627.56142493,0.0,1.0
2019-04-16,51.47,52.17,51.26,51.72,3025002,41.0956914655155,41.6545992569642,40.9280191280809,41.2953013910329,3788641.76237671,0.0,1.0
2019-04-17,51.75,51.83,51.29,51.64,2420707,41.319254582095,41.3831297582605,40.951972319143,41.2314262148673,3031796.88300293,0.0,1.0
2019-04-18,51.72,51.97,51.51,51.59,2321842,41.2953013910329,41.4949113165503,41.1276290535983,41.1915042297639,2907974.13252628,0.0,1.0
2019-04-22,51.75,51.9,51.56,51.72,1731952,41.319254582095,41.4390205374054,41.1675510387018,41.2953013910329,2169170.69067454,0.0,1.0
2019-04-23,51.01,52.0,50.81,51.7,4866511,40.7284092025636,41.5188645076123,40.5687212621497,41.2793325969915,6095026.32119437,0.0,1.0
2019-04-24,50.68,51.25,50.46,50.89,5687168,40.4649241008807,40.9200347310602,40.2892673664254,40.6325964383152,7122852.21446213,0.0,1.0
2019-04-25,50.22,50.64,50.02,50.45,4034793,40.0976418379287,40.4329865127979,39.9379538975148,40.2812829694047,5053347.15889285,0.0,1.0
2019-04-26,51.09,51.1,50.29,50.55,2812370,40.7922843787291,40.8002687757498,40.1535326170736,40.3611269396116,3522332.35986468,0.0,1.0
2019-04-29,50.94,51.1,50.84,50.94,2248389,40.6725184234187,40.8002687757498,40.5926744532118,40.6725184234187,2815978.45669801,0.0,1.0
2019-04-30,51.47,51.63,50.95,51.07,4730559,41.0956914655155,41.2234418178466,40.6805028204394,40.7763155846877,5924754.22719951,0.0,1.0
2019-05-01,51.31,51.73,51.15,51.56,3563667,40.9679411131844,41.3032857880536,40.8401907608533,41.1675510387018,4463288.82539704,0.0,1.0
2019-05-02,51.26,51.35,50.65,51.04,2978337,40.9280191280809,40.9998787012672,40.4409709098186,40.7523623936257,3730196.52239296,0.0,1.0
2019-05-03,51.18,51.5,51.11,51.23,2407957,40.8641439519154,41.1196446565776,40.8082531727705,40.9040659370189,3015828.23819862,0.0,1.0
2019-05-06,51.45,51.57,50.81,51.13,2224427,41.0797226714741,41.1755354357225,40.5687212621497,40.8242219668119,2785967.42400776,0.0,1.0
2019-05-07,51.19,51.43,50.91,51.06,3548028,40.8721283489361,41.0637538774328,40.6485652323566,40.7683311876671,4443701.87354649,0.0,1.0
2019-05-08,50.87,51.25,50.61,51.25,2645068,40.6166276442738,40.9200347310602,40.4090333217358,40.9200347310602,3312796.18629219,0.0,1.0
2019-05-09,51.41,51.55,50.78,50.94,3621433,41.0477850833914,41.1595666416811,40.5447680710876,40.6725184234187,4535637.43212373,0.0,1.0
2019-05-10,51.54,51.61,50.65,51.17,2921662,41.1515822446604,41.2074730238053,40.4409709098186,40.8561595548947,3659214.33068442,0.0,1.0
2019-05-13,51.79,51.91,50.96,51.14,3053624,41.3511921701778,41.4470049344261,40.6884872174601,40.8322063638326,3824489.17818758,0.0,1.0
2019-05-14,51.97,52.3,51.51,51.77,3254230,41.4949113165503,41.7583964182332,41.1276290535983,41.3352233761364,4075736.70443164,0.0,1.0
2019-05-15,52.41,52.46,51.51,51.91,2355819,41.8462247854608,41.8861467705643,41.1276290535983,41.4470049344261,2950528.37915497,0.0,1.0
2019-05-16,52.1,53.0,51.97,52.42,5230402,41.5987084778193,42.3173042096818,41.4949113165503,41.8542091824815,6550778.95856553,0.0,1.0
2019-05-17,52.4,52.56,51.9,52.05,3954393,41.8382403884401,41.9659907407713,41.4390205374054,41.5587864927158,4952650.76342102,0.0,1.0
2019-05-20,52.71,52.88,52.24,52.35,4319456,42.0857566960817,42.2214914454335,41.710490036109,41.7983184033367,5409871.26367143,0.0,1.0
2019-05-21,52.39,52.81,52.29,52.77,3501400,41.8302559914194,42.1656006662886,41.7504120212125,42.1336630782058,4385302.97394375,0.0,1.0
2019-05-22,52.71,52.8,51.98,52.49,2876165,42.0857566960817,42.1576162692679,41.502895713571,41.9100999616264,3602231.94380902,0.0,1.0
2019-05-23,53.43,53.66,52.38,52.6,6855647,42.6606332815717,42.8442744130477,41.8222715943987,41.997928328854,8586305.24287672,0.0,1.0
2019-05-24,52.81,53.53,52.78,53.45,3033908,42.1656006662886,42.7404772517786,42.1416474752265,42.6766020756131,3799796.01732785,0.0,1.0
2019-05-28,51.09,52.94,51.05,52.57,7617145,40.7922843787291,42.2693978275576,40.7603467906464,41.9739751377919,9540037.87669526,0.0,1.0
2019-05-29,48.25,49.11,47.78,49.05,11266672,38.5247156248518,39.2113737686316,38.1494489648792,39.1634673865074,14110861.4348686,0.0,1.0
2019-05-30,48.82,48.98,48.24,48.44,5389012,38.9798262550314,39.1075766073626,38.5167312278312,38.676419168245,6749428.89993105,0.0,1.0
2019-05-31,49.44,49.5,48.32,48.59,4499301,39.4748588703145,39.5227652524387,38.5806064039967,38.7961851235555,5635116.82640318,0.0,1.0
2019-06-03,50.64,50.88,49.43,49.43,4230396,40.4329865127979,40.6246120412945,39.4668744732938,39.4668744732938,5298328.71415997,0.0,1.0
2019-06-04,50.88,51.19,50.62,50.89,4467298,40.6246120412945,40.8721283489361,40.4170177187565,40.6325964383152,5595034.90172302,0.0,1.0
2019-06-05,51.28,51.65,51.0,51.55,4372262,40.9439879221223,41.239410611888,40.7204248055429,41.1595666416811,5476007.75445858,0.0,1.0
2019-06-06,51.33,51.51,50.83,51.34,3412532,40.9839099072258,41.1276290535983,40.5846900561911,40.9918943042465,4274000.8934364,0.0,1.0
2019-06-07,51.81,52.04,51.55,51.62,2749040,41.3671609642192,41.5508020956951,41.1595666416811,41.2154574208259,3443015.16178966,0.0,1.0
2019-06-10,51.34,51.85,50.82,51.7,2718297,40.9918943042465,41.3990985523019,40.5767056591704,41.2793325969915,3404511.31494898,0.0,1.0
2019-06-11,52.37,52.56,51.0,51.1,4044755,41.8142871973781,41.9659907407713,40.7204248055429,40.8002687757498,5065823.9933666,0.0,1.0
2019-06-12,52.61,52.86,52.42,52.66,3152184,42.0059127258747,42.2055226513921,41.8542091824815,42.0458347109782,3947929.93363166,0.0,1.0
2019-06-13,52.99,53.17,52.61,52.69,2496771,42.3093198126611,42.4530389590336,42.0059127258747,42.0697879020403,3127062.68679857,0.0,1.0
2019-06-14,53.41,53.6,53.1,53.16,2449934,42.6446644875303,42.7963680309235,42.3971481798888,42.4450545620129,3068402.02666531,0.0,1.0
2019-06-17,52.98,53.64,52.6,53.5,2884008,42.3013354156404,42.8283056190063,41.997928328854,42.7165240607166,3612054.85213845,0.0,1.0
2019-06-18,52.45,53.33,52.4,53.28,3015070,41.8781623735436,42.5807893113647,41.8382403884401,42.5408673262613,3776202.50118484,0.0,1.0
2019-06-19,53.32,53.365,52.09,52.37,3321983,42.572804914344,42.6087347009372,41.5907240807986,41.8142871973781,4160593.45670035,0.0,1.0
2019-06-20,54.02,54.19,52.9,53.35,4221146,43.1317127057927,43.2674474551445,42.2374602394749,42.5967581054061,5286743.61890979,0.0,1.0
2019-06-21,53.77,54.39,53.75,54.04,7342079,42.9321027802753,43.4271353955584,42.9161339862339,43.1476814998341,9195533.46479407,0.0,1.0
2019-06-24,53.67,54.14,53.3,54.0,3151889,42.8522588100684,43.227525470041,42.5568361203027,43.1157439117513,3947560.46302638,0.0,1.0
2019-06-25,53.7,54.14,53.51,53.87,5883405,42.8762120011304,43.227525470041,42.7245084577373,43.0119467504823,7368627.81841993,0.0,1.0
2019-06-26,51.31,51.93,48.57,50.39,15537900,40.9679411131844,41.4629737284675,38.7802163295141,40.2333765872805,19460329.8905697,0.0,1.0
2019-06-27,52.22,52.35,50.87,51.2,5996771,41.6945212420676,41.7983184033367,40.6166276442738,40.8801127459568,7510612.24092067,0.0,1.0
2019-06-28,52.52,53.01,51.96,52.15,6302331,41.9340531526885,42.3252886067025,41.4869269195296,41.6386304629228,7893308.64142282,0.0,1.0
2019-07-01,53.33,53.88,52.68,52.89,5756469,42.5807893113647,43.019931147503,42.0618035050196,42.2294758424542,7209647.74807649,0.0,1.0
2019-07-02,53.55,53.68,53.01,53.44,3700268,42.75644604582,42.8602432070891,42.3252886067025,42.6686176785924,4634373.75472351,0.0,1.0
2019-07-03,54.34,54.6,53.72,53.84,4190815,43.3872134104549,43.594807732993,42.8921807951718,42.9879935594202,5248755.77847378,0.0,1.0
2019-07-05,54.18,54.3,53.22,54.15,2955479,43.2594630581238,43.3552758223721,42.4929609441371,43.2355098670617,3701568.18647635,0.0,1.0
2019-07-08,54.05,54.63,53.81,54.23,3483172,43.1556658968548,43.6187609240551,42.9640403683581,43.2993850432273,4362473.44786588,0.0,1.0
2019-07-09,53.31,53.69,52.82,53.58,3767181,42.9560559713374,43.2622518308217,42.5612244683182,43.1736161872868,4675206.19779441,0.49,1.0
2019-07-10,54.5,54.74,53.69,53.69,5428027,43.9149324786698,44.1083193372915,43.2622518308217,43.2622518308217,6736375.41498415,0.0,1.0
2019-07-11,53.56,54.73,53.29,54.66,5411593,43.157500615735,44.1002615515156,42.9399403997856,44.0438570510843,6715980.23390456,0.0,1.0
2019-07-12,53.44,53.73,52.96,53.64,3420472,43.0608071864241,43.2944829739253,42.6740334691808,43.2219629019422,4244927.94314429,0.0,1.0
2019-07-15,53.12,53.87,52.63,53.49,3792025,42.8029580415952,43.4072919747879,42.408126538576,43.1010961153036,4706038.48930841,0.0,1.0
2019-07-16,52.86,53.39,52.75,52.96,5142905,42.5934556114218,43.0205182575446,42.5048199678868,42.6740334691808,6382528.82743564,0.0,1.0
2019-07-17,53.05,53.11,52.43,52.66,3595773,42.7465535411639,42.7949002558193,42.246970823058,42.4322998959037,4462482.74650509,0.0,1.0
2019-07-18,53.28,53.41,52.66,53.02,3415987,42.9318826140097,43.0366338290964,42.4322998959037,42.7223801838362,4239361.8979245,0.0,1.0
2019-07-19,52.77,53.5,52.76,53.47,2322268,42.5209355394387,43.1091539010795,42.5128777536627,43.0849805437518,2882017.54748169,0.0,1.0
2019-07-22,52.46,52.93,52.11,52.85,2444351,42.2711441803857,42.6498601118531,41.9891216782291,42.5853978256459,3033526.91171063,0.0,1.0
2019-07-23,52.39,52.89,52.13,52.64,3013762,42.2147396799543,42.6176289687495,42.0052372497809,42.4161843243519,3740186.30404997,0.0,1.0
2019-07-24,52.84,52.88,52.01,52.25,3110035,42.57734003987,42.6095711829736,41.90854382047,42.1019306790917,3859664.53625603,0.0,1.0
2019-07-25,53.73,53.8,52.45,52.82,4329063,43.2944829739253,43.3508874743566,42.2630863946098,42.5612244683182,5372521.83217171,0.0,1.0
2019-07-26,53.64,53.79,53.25,53.77,2788348,43.2219629019422,43.3428296885807,42.907709256682,43.3267141170289,3460439.47747869,0.0,1.0
2019-07-29,53.7,53.87,53.46,53.72,2632458,43.2703096165976,43.4072919747879,43.0769227579759,43.2864251881494,3266974.41854625,0.0,1.0
2019-07-30,53.68,53.91,53.42,53.86,2588469,43.2541940450458,43.4395231178916,43.0446916148723,43.399234189012,3212382.49810633,0.0,1.0
2019-07-31,53.11,53.79,52.26,53.71,4185947,42.7949002558193,43.3428296885807,42.1099884648676,43.2783674023735,5194909.76357094,0.0,1.0
2019-08-01,54.01,54.62,53.32,53.33,4957322,43.5201009756506,44.0116259079807,42.9641137571133,42.9721715428892,6152213.69476607,0.0,1.0
2019-08-02,53.7,54.22,53.33,54.02,3521518,43.2703096165976,43.6893144769445,42.9721715428892,43.5281587614265,4370329.63885849,0.0,1.0
2019-08-05,52.81,53.83,52.36,53.53,3763034,42.5531666825423,43.3750608316843,42.1905663226266,43.1333272584073,4670059.62264915,0.0,1.0
2019-08-06,52.51,53.0,52.11,52.7,3499514,42.3114331092652,42.7062646122844,41.9891216782291,42.4645310390073,4343021.88879915,0.0,1.0
2019-08-07,52.92,53.15,51.62,52.38,3183198,42.6418023260772,42.827131398923,41.5942901752098,42.2066818941784,3950462.43289259,0.0,1.0
2019-08-08,54.02,54.06,52.25,52.44,3147042,43.5281587614265,43.5603899045301,42.1019306790917,42.2550286088339,3905591.54527465,0.0,1.0
2019-08-09,53.92,54.48,53.73,53.98,2579230,43.4475809036675,43.898816907118,43.2944829739253,43.4959276183229,3200916.56905714,0.0,1.0
2019-08-12,54.27,54.38,53.61,53.92,4217058,43.7296034058241,43.818239049359,43.1977895446145,43.4475809036675,5233519.62596394,0.0,1.0
2019-08-13,54.38,54.73,54.08,54.39,2982526,43.818239049359,44.1002615515156,43.5765054760819,43.8262968351349,3701421.31219152,0.0,1.0
2019-08-14,53.77,54.63,53.59,54.26,3562285,43.3267141170289,44.0196836937566,43.1816739730627,43.7215456200482,4420922.94219738,0.0,1.0
2019-08-15,54.33,54.72,53.51,53.97,3398775,43.7779501204795,44.0922037657397,43.1172116868554,43.487869832547,4218001.19105205,0.0,1.0
2019-08-16,55.02,55.29,54.64,54.85,4339093,44.3339373390168,44.5514975549661,44.0277414795325,44.1969549808264,5384969.42047815,0.0,1.0
2019-08-19,55.2,55.43,54.66,55.08,4191768,44.478977482983,44.6643065558288,44.0438570510843,44.3822840536722,5202133.83251728,0.0,1.0
2019-08-20,54.29,55.04,54.25,55.01,3067127,43.7457189773759,44.3500529105686,43.7134878342723,44.3258795532409,3806414.17543318,0.0,1.0
2019-08-21,54.38,54.84,54.22,54.62,2843326,43.818239049359,44.1888971950505,43.6893144769445,44.0116259079807,3528669.13948387,0.0,1.0
2019-08-22,54.68,54.83,54.22,54.41,2022341,44.0599726226361,44.1808394092746,43.6893144769445,43.8424124066867,2509797.42604715,0.0,1.0
2019-08-23,53.63,54.83,53.37,54.79,2715906,43.2139051161663,44.1808394092746,43.0044026859928,44.148608266171,3370536.36759875,0.0,1.0
2019-08-26,53.98,54.14,53.65,53.83,3758164,43.4959276183229,43.6248521907373,43.2300206877181,43.3750608316843,4664015.77867583,0.0,1.0
2019-08-27,51.91,53.49,51.25,53.42,6000107,41.827965962711,43.1010961153036,41.2961521015014,43.0446916148723,7446347.13166944,0.0,1.0
2019-08-28,53.12,53.18,51.98,52.03,3444403,42.8029580415952,42.8513047562507,41.8843704631423,41.9246593920218,4274627.16904276,0.0,1.0
2019-08-29,53.35,53.54,52.87,53.42,2194348,42.988287114441,43.1413850441832,42.6015133971977,43.0446916148723,2723264.25773483,0.0,1.0
2019-08-30,53.8,54.38,53.5,53.73,3400626,43.3508874743566,43.818239049359,43.1091539010795,43.2944829739253,4220298.34817621,0.0,1.0
2019-09-03,54.3,54.34,53.39,53.78,3414924,43.7537767631518,43.7860079062554,43.0205182575446,43.3347719028048,4238042.67695044,0.0,1.0
2019-09-04,54.31,54.59,53.49,54.5,3766884,43.7618345489277,43.9874525506529,43.1010961153036,43.9149324786698,4674837.61018453,0.0,1.0
2019-09-05,54.16,54.58,53.97,54.49,2622542,43.6409677622891,43.979394764877,43.487869832547,43.9068746928939,3254668.30831227,0.0,1.0
2019-09-06,54.96,55.21,54.07,54.2,3357336,44.2855906243613,44.4870352687589,43.568447690306,43.6731989053927,4166573.911707,0.0,1.0
2019-09-09,55.59,56.4,54.62,55.05,6165422,44.7932311282432,45.4459117760913,44.0116259079807,44.3581106963445,7651508.95229563,0.0,1.0
2019-09-10,54.53,55.81,54.1,55.25,4662435,43.9391058359975,44.9705024153131,43.5926210476337,44.5192664118625,5786248.39337785,0.0,1.0
2019-09-11,54.32,54.76,53.86,54.33,4129143,43.7698923347036,44.1244349088433,43.399234189012,43.7779501204795,5124413.97033468,0.0,1.0
2019-09-12,54.09,55.02,54.05,54.73,3246892,43.5845632618578,44.3339373390168,43.5523321187542,44.1002615515156,4029508.96226358,0.0,1.0
2019-09-13,53.97,54.58,53.74,53.8,2971217,43.487869832547,43.979394764877,43.3025407597012,43.3508874743566,3687386.43919474,0.0,1.0
2019-09-16,54.54,54.91,53.68,53.7,3405152,43.9471636217734,44.2453016954818,43.2541940450458,43.2703096165976,4225915.27586066,0.0,1.0
2019-09-17,55.03,55.62,54.39,54.47,4987089,44.3419951247927,44.8174044855709,43.8262968351349,43.8907591213421,6189155.60514674,0.0,1.0
2019-09-18,54.53,55.93,53.63,55.64,6708043,43.9391058359975,45.0671958446239,43.2139051161663,44.8335200571227,8324920.99760309,0.0,1.0
2019-09-19,54.39,54.74,54.12,54.38,4473205,43.8262968351349,44.1083193372915,43.6087366191855,43.818239049359,5551407.20342477,0.0,1.0
2019-09-20,54.33,54.58,54.19,54.53,6139340,43.7779501204795,43.979394764877,43.6651411196168,43.9391058359975,7619140.25855596,0.0,1.0
2019-09-23,53.9,54.9,53.85,54.49,2351751,43.4314653321157,44.2372439097059,43.3911764032361,43.9068746928939,2918607.00371689,0.0,1.0
2019-09-24,54.18,54.64,53.75,54.16,3324437,43.6570833338409,44.0277414795325,43.3105985454771,43.6409677622891,4125745.07744041,0.0,1.0
2019-09-25,54.17,54.55,53.98,54.3,2834849,43.649025548065,43.9552214075493,43.4959276183229,43.7537767631518,3518148.87965598,0.0,1.0
2019-09-26,54.99,55.0,54.27,54.31,2416985,44.3097639816891,44.317821767465,43.7296034058241,43.7618345489277,2999564.72810202,0.0,1.0
2019-09-27,54.87,55.02,54.36,55.0,2083518,44.2130705523782,44.3339373390168,43.8021234778072,44.317821767465,2585720.26850215,0.0,1.0
2019-09-30,55.12,55.59,54.9,54.98,2617789,44.4145151967758,44.7932311282432,44.2372439097059,44.3017061959131,3248769.6655186,0.0,1.0
2019-10-01,54.39,55.43,54.27,55.13,2448444,43.8262968351349,44.6643065558288,43.7296034058241,44.4225729825517,3038606.47092681,0.0,1.0
2019-10-02,52.91,54.4,52.79,54.22,3926997,42.6337445403013,43.8343546209108,42.5370511109905,43.6893144769445,4873543.56297721,0.0,1.0
2019-10-03,53.37,53.57,52.79,53.2,2957926,43.0044026859928,43.1655584015109,42.5370511109905,42.8674203278025,3670891.83339405,0.0,1.0
2019-10-04,54.3,54.3,53.42,53.58,4390142,43.7537767631518,43.7537767631518,43.0446916148723,43.1736161872868,5448323.0531258,0.0,1.0
2019-10-07,54.5,54.65,53.81,54.07,2394469,43.9149324786698,44.0357992653084,43.3589452601325,43.568447690306,2971621.56775227,0.0,1.0
2019-10-08,54.15,54.43,53.76,54.43,3465589,43.6329099765132,43.8585279782385,43.318656331253,43.8585279782385,4300919.75188029,0.0,1.0
2019-10-09,54.16,54.37,53.67,53.8,3612096,44.0357992653084,44.2065436863888,43.6373956161207,43.7430945434562,4442547.2598182,0.49,1.0
2019-10-10,54.61,54.85,53.91,53.95,2627092,44.4016801676235,44.5968166488583,43.8325320973555,43.865054844228,3231082.55314652,0.0,1.0
2019-10-11,54.35,54.81,53.91,54.81,3114804,44.1902823129525,44.5642939019858,43.8325320973555,44.5642939019858,3830923.64518296,0.0,1.0
2019-10-14,54.01,54.58,53.84,54.4,4744340,43.9138389645366,44.3772881074692,43.7756172903287,44.2309357465431,5835103.68125485,0.0,1.0
2019-10-15,53.61,54.2,53.39,54.1,3848040,43.5886114958121,44.0683220121808,43.4097363880135,43.9870151449997,4732736.77047089,0.0,1.0
2019-10-16,52.65,53.66,52.61,53.6,4084403,42.8080655708731,43.6292649294026,42.7755428240006,43.5804808090939,5023441.61274873,0.0,1.0
2019-10-17,52.96,53.02,52.15,52.53,3415844,43.0601168591346,43.1089009794433,42.4015312349673,42.7104973302557,4201175.2739037,0.0,1.0
2019-10-18,52.55,53.05,52.38,52.88,3064397,42.7267587036919,43.1332930395976,42.588537029484,42.9950713653897,3768927.65179694,0.0,1.0
2019-10-21,52.51,52.74,52.2,52.36,1935108,42.6942359568195,42.8812417513361,42.4421846685579,42.5722756560477,2380005.60972141,0.0,1.0
2019-10-22,51.09,52.6,50.97,52.57,4041814,41.5396784428472,42.7674121372825,41.4421102022298,42.7430200771281,4971061.0433374,0.0,1.0
2019-10-23,51.18,51.41,50.81,51.06,3140838,41.6128546233102,41.7998604178269,41.31201921474,41.5152863826928,3862943.08081316,0.0,1.0
2019-10-24,51.11,51.3,50.52,51.08,2435521,41.5559398162834,41.7104228639276,41.0762292999147,41.5315477561291,2995467.76851437,0.0,1.0
2019-10-25,50.51,51.31,50.09,51.15,2897258,41.0680986131965,41.7185535506457,40.7266097710357,41.5884625631559,3563361.98951699,0.0,1.0
2019-10-28,50.0,50.6,49.97,50.51,3350582,40.6534335905727,41.1412747936596,40.6290415304184,41.0680986131965,4120908.99103905,0.0,1.0
2019-10-29,50.46,51.02,50.07,50.4,3127929,41.027445179606,41.4827636358204,40.7103483975995,40.9786610592973,3847066.19310668,0.0,1.0
2019-10-30,50.71,50.83,50.13,50.83,4417496,41.2307123475588,41.3282805881762,40.7591325179082,41.3282805881762,5433115.49583895,0.0,1.0
2019-10-31,50.86,51.37,50.41,50.84,3710693,41.3526726483306,41.7673376709544,40.9867917460154,41.3364112748943,4563812.53963808,0.0,1.0
2019-11-01,51.18,51.38,50.92,50.99,2746606,41.6128546233102,41.7754683576725,41.4014567686392,41.458371575666,3378073.82724607,0.0,1.0
2019-11-04,51.38,51.53,51.02,51.2,2526227,41.7754683576725,41.8974286584442,41.4827636358204,41.6291159967465,3107027.84104541,0.0,1.0
2019-11-05,51.59,51.63,51.2,51.39,3021643,41.9462127787529,41.9787355256254,41.6291159967465,41.7835990443906,3716344.14749742,0.0,1.0
2019-11-06,52.47,52.91,51.65,51.8,4153561,42.661713209947,43.019463425544,41.9949968990616,42.1169571998333,5108499.61879135,0.0,1.0
2019-11-07,51.98,52.67,51.75,52.14,3273353,42.2633095607594,42.8243269443093,42.0763037662428,42.3934005482492,4025924.3941932,0.0,1.0
2019-11-08,52.5,52.51,51.77,51.92,2656290,42.6861052701013,42.6942359568195,42.092565139679,42.2145254404507,3266993.4189962,0.0,1.0
2019-11-11,52.36,52.46,52.13,52.45,2362945,42.5722756560477,42.6535825232289,42.3852698615311,42.6454518365108,2906205.93551532,0.0,1.0
2019-11-12,52.36,52.43,51.94,52.22,1958680,42.5722756560477,42.6291904630745,42.2307868138869,42.4584460419941,2408997.01083823,0.0,1.0
2019-11-13,52.6,53.05,52.33,52.5,2408443,42.7674121372825,43.1332930395976,42.5478835958934,42.6861052701013,2962164.30850075,0.0,1.0
2019-11-14,52.53,52.96,52.36,52.86,1849990,42.7104973302557,43.0601168591346,42.5722756560477,42.9788099919535,2275318.26540354,0.0,1.0
2019-11-15,52.56,52.63,52.34,52.51,2098535,42.73488939041,42.7918041974368,42.5560142826115,42.6942359568195,2581005.85197143,0.0,1.0
2019-11-18,52.89,53.2,52.21,52.58,1987384,43.0032020521078,43.2552533403694,42.450315355276,42.7511507638463,2444300.30193177,0.0,1.0
2019-11-19,52.91,53.06,52.79,53.0,2484735,43.019463425544,43.1414237263158,42.9218951849267,43.0926396060071,3055996.4811634,0.0,1.0
2019-11-20,53.17,53.19,52.66,52.95,2240113,43.230861280215,43.2471226536512,42.8161962575912,43.0519861724165,2755133.82530064,0.0,1.0
2019-11-21,52.34,53.06,52.25,53.0,1797008,42.5560142826115,43.1414237263158,42.4828381021485,43.0926396060071,2210155.25785344,0.0,1.0
2019-11-22,52.69,52.91,52.24,52.48,2097577,42.8405883177455,43.019463425544,42.4747074154304,42.6698438966651,2579827.59971155,0.0,1.0
2019-11-25,52.72,52.89,52.48,52.89,2496274,42.8649803778999,43.0032020521078,42.6698438966651,43.0032020521078,3070188.39434373,0.0,1.0
2019-11-26,53.3,53.34,52.6,52.82,2540940,43.3365602075505,43.369082954423,42.7674121372825,42.946287245081,3125123.48352936,0.0,1.0
2019-11-27,53.48,53.72,53.2,53.44,1884109,43.4829125684766,43.6780490497113,43.2552533403694,43.4503898216041,2317281.51055476,0.0,1.0
2019-11-29,53.32,53.55,52.92,53.46,1144265,43.3528215809867,43.5398273755034,43.0275941122622,43.4666511950403,1407341.15047216,0.0,1.0
2019-12-02,53.48,53.61,52.72,53.1,2339477,43.4829125684766,43.5886114958121,42.8649803778999,43.1739464731882,2877342.44487347,0.0,1.0
2019-12-03,53.65,53.79,53.14,53.67,3801886,43.6211342426845,43.7349638567381,43.2064692200607,43.6373956161207,4675971.57756637,0.0,1.0
2019-12-04,53.3,53.98,53.23,53.51,3146709,43.3365602075505,43.8894469043823,43.2796454005237,43.5073046286309,3870163.87310727,0.0,1.0
2019-12-05,53.9,53.9,53.05,53.1,3123772,43.8244014106374,43.8244014106374,43.1332930395976,43.1739464731882,3841953.46383286,0.0,1.0
2019-12-06,53.31,53.99,53.23,53.97,2814968,43.3446908942686,43.8975775911004,43.2796454005237,43.8813162176642,3462152.82619175,0.0,1.0
2019-12-09,53.16,53.47,52.98,53.44,2766899,43.2227305934969,43.4747818817585,43.0763782325708,43.4503898216041,3403032.35867588,0.0,1.0
2019-12-10,53.24,53.44,53.02,53.22,3566511,43.2877760872418,43.4503898216041,43.1089009794433,43.2715147138056,4386481.88480081,0.0,1.0
2019-12-11,51.58,53.23,51.36,53.07,5332754,41.9380820920348,43.2796454005237,41.7592069842363,43.1495544130339,6558799.01032103,0.0,1.0
2019-12-12,51.66,52.45,51.59,51.95,4398749,42.0031275857797,42.6454518365108,41.9462127787529,42.238917500605,5410058.402816,0.0,1.0
2019-12-13,51.6,51.99,51.27,51.59,4405343,41.954343465471,42.2714402474775,41.6860308037733,41.9462127787529,5418168.41889288,0.0,1.0
2019-12-16,52.38,52.59,51.73,51.82,5553578,42.588537029484,42.7592814505644,42.0600423928065,42.1332185732696,6830392.30576558,0.0,1.0
2019-12-17,52.17,52.62,51.93,52.21,4612563,42.4177926084036,42.7836735107187,42.2226561271688,42.450315355276,5673030.04028376,0.0,1.0
2019-12-18,53.18,53.36,51.92,52.68,9596163,43.2389919669331,43.3853443278592,42.2145254404507,42.8324576310274,11802401.6084896,0.0,1.0
2019-12-19,53.2,53.6,52.53,53.48,5892177,43.2552533403694,43.5804808090939,42.7104973302557,43.4829125684766,7246838.06457907,0.0,1.0
2019-12-20,53.28,53.79,53.06,53.75,7900097,43.3202988341143,43.7349638567381,43.1414237263158,43.7024411098657,9716395.76568507,0.0,1.0
2019-12-23,52.72,53.66,52.58,53.49,3088458,42.8649803778999,43.6292649294026,42.7511507638463,43.4910432551947,3798520.47812782,0.0,1.0
2019-12-24,52.98,52.98,52.73,52.82,811245,43.0763782325708,43.0763782325708,42.873111064618,42.946287245081,997757.050696111,0.0,1.0
2019-12-26,52.42,53.05,52.25,52.98,2843559,42.6210597763564,43.1332930395976,42.4828381021485,43.0763782325708,3497317.1376346,0.0,1.0
2019-12-27,53.19,53.19,52.46,52.56,2017429,43.2471226536512,43.2471226536512,42.6535825232289,42.73488939041,2481252.90020746,0.0,1.0
2019-12-30,52.74,53.1,52.6,52.94,2578329,42.8812417513361,43.1739464731882,42.7674121372825,43.0438554856984,3171108.52919186,0.0,1.0
2019-12-31,53.56,53.56,52.6,52.75,3945493,43.5479580622215,43.5479580622215,42.7674121372825,42.8893724380542,4852595.03506604,0.0,1.0
2020-01-02,52.13,53.8,52.04,53.63,4422053,42.3852698615311,43.7430945434562,42.3120936810681,43.6048728692483,5438720.18847806,0.0,1.0
2020-01-03,51.94,52.52,51.82,52.23,4718876,42.2307868138869,42.7023666435376,42.1332185732696,42.4665767287122,5803785.29342019,0.0,1.0
2020-01-06,52.59,52.73,51.98,52.08,3882536,42.7592814505644,42.873111064618,42.2633095607594,42.3446164279405,4775163.6910939,0.0,1.0
2020-01-07,52.23,52.49,51.94,52.3,4274278,42.4665767287122,42.6779745833832,42.2307868138869,42.523491535739,5256970.47271203,0.0,1.0
2020-01-08,52.98,53.06,52.28,52.49,4093017,43.0763782325708,43.1414237263158,42.5072301623028,42.6779745833832,5034036.04382036,0.0,1.0
2020-01-09,52.38,52.66,51.97,52.26,3841999,42.9869406786716,43.2167295940979,42.6504640525117,42.8884597149175,4681512.67437948,0.49,1.0
2020-01-10,52.25,52.52,52.18,52.49,2274437,42.880252967938,43.1018351363847,42.8228057390814,43.0772148954462,2771423.32483107,0.0,1.0
2020-01-13,53.06,53.06,52.3,52.37,3670292,43.5449994732782,43.5449994732782,42.9212867028355,42.9787339316921,4472286.04605926,0.0,1.0
2020-01-14,53.0,53.31,52.76,53.1,3351736,43.4957589914012,43.750168147766,43.298797063893,43.5778264611963,4084122.50111829,0.0,1.0
2020-01-15,53.37,53.57,52.93,52.96,3213097,43.799408629643,43.9635435692332,43.4383117625446,43.4629320034831,3915189.54833427,0.0,1.0
2020-01-16,53.72,53.94,53.35,53.53,4395285,44.0866447739259,44.2671932074751,43.782995135684,43.9307165813152,5355696.9783204,0.0,1.0
2020-01-17,53.85,53.95,53.6,53.91,3230870,44.1933324846595,44.2753999544546,43.9881638101718,44.2425729665366,3936846.11949989,0.0,1.0
2020-01-21,54.34,54.42,53.71,53.76,5254059,44.5954630866555,44.6611170624916,44.0784380269464,44.1194717618439,6402121.34371653,0.0,1.0
2020-01-22,53.98,54.57,53.96,54.3,2976808,44.3000201953931,44.7842182671842,44.2836067014341,44.5626360987374,3627269.13286397,0.0,1.0
2020-01-23,54.24,54.41,53.8,53.83,2905480,44.5133956168604,44.652910315512,44.152298749762,44.1769189907005,3540355.27993529,0.0,1.0
2020-01-24,53.71,54.37,53.47,54.37,2554364,44.0784380269464,44.620083327594,43.8814760994381,44.620083327594,3112517.06233621,0.0,1.0
2020-01-27,53.22,53.73,53.16,53.33,2547036,43.6763074249504,44.0948515209054,43.6270669430733,43.766581641725,3103587.82396893,0.0,1.0
2020-01-28,53.01,53.54,52.96,53.13,2335024,43.5039657383807,43.9389233282947,43.4629320034831,43.6024467021348,2845249.16611906,0.0,1.0
2020-01-29,53.03,53.48,52.83,53.02,2679492,43.5203792323397,43.8896828464176,43.3562442927495,43.5121724853602,3264986.73188057,0.0,1.0
2020-01-30,53.73,53.82,53.0,53.05,2802383,44.0948515209054,44.168712243721,43.4957589914012,43.5367927262987,3414730.59544409,0.0,1.0
2020-01-31,52.22,53.76,52.09,53.61,4695847,42.8556327269994,44.1194717618439,42.7489450162658,43.9963705571513,5721934.66147359,0.0,1.0
2020-02-03,52.99,53.04,52.44,52.61,4311058,43.4875522444217,43.5285859793192,43.0361811605486,43.1756958592003,5253065.57002879,0.0,1.0
2020-02-04,52.55,53.65,52.55,53.35,3889804,43.1264553773233,44.0291975450693,43.1264553773233,43.782995135684,4739763.52592804,0.0,1.0
2020-02-05,52.56,52.935,52.06,52.62,4967379,43.1346621243028,43.4424151360344,42.7243247753273,43.1839026061798,6052799.01086556,0.0,1.0
2020-02-06,51.71,52.5,51.56,52.32,4006854,42.4370886310444,43.0854216424257,42.3139874263518,42.9377001967945,4882390.07490323,0.0,1.0
2020-02-07,51.9,51.96,51.48,51.77,2470785,42.5930168236551,42.6422573055322,42.2483334505157,42.4863291129215,3010675.24826704,0.0,1.0
2020-02-10,52.36,52.48,51.84,51.9,2147859,42.9705271847126,43.0690081484667,42.5437763417781,42.5930168236551,2617186.81636305,0.0,1.0
2020-02-11,52.76,52.87,52.26,52.41,2731864,43.298797063893,43.3890712806676,42.8884597149175,43.0115609196101,3328802.51678385,0.0,1.0
2020-02-12,52.93,53.05,52.54,52.75,3174165,43.4383117625446,43.5367927262987,43.1182486303437,43.2905903169134,3867750.53248888,0.0,1.0
2020-02-13,52.99,53.03,52.52,52.9,2405862,43.4875522444217,43.5203792323397,43.1018351363847,43.4136915216061,2931565.94934251,0.0,1.0
2020-02-14,53.31,53.77,53.05,53.17,2525442,43.750168147766,44.1276785088234,43.5367927262987,43.6352736900529,3077275.32761208,0.0,1.0
2020-02-18,53.54,53.78,52.5,52.5,3181526,43.9389233282947,44.1358852558029,43.0854216424257,43.0854216424257,3876719.98167305,0.0,1.0
2020-02-19,53.24,53.57,52.83,53.56,4543006,43.6927209189094,43.9635435692332,43.3562442927495,43.9553368222537,5535696.43531454,0.0,1.0
2020-02-20,54.13,54.16,53.01,53.2,4830547,44.4231214000858,44.4477416410243,43.5039657383807,43.6598939309914,5886067.90493329,0.0,1.0
2020-02-21,53.92,55.18,53.88,54.03,5010578,44.2507797135161,45.2848298329343,44.217952725598,44.3410539302907,6105437.4071849,0.0,1.0
2020-02-24,53.72,53.92,53.0,53.32,4159636,44.0866447739259,44.2507797135161,43.4957589914012,43.7583748947455,5068556.40899573,0.0,1.0
2020-02-25,52.53,53.96,52.48,53.68,3947383,43.1100418833642,44.2836067014341,43.0690081484667,44.0538177860078,4809924.09033165,0.0,1.0
2020-02-26,52.14,53.6,52.14,52.76,3366705,42.7899787511634,43.9881638101718,42.7899787511634,43.298797063893,4102362.37135844,0.0,1.0
2020-02-27,50.14,52.26,50.13,51.81,5097403,41.1486293552614,42.8884597149175,41.1404226082819,42.5191561008395,6211234.50342387,0.0,1.0
2020-02-28,49.0,49.01,46.59,48.87,10112952,40.2130601995973,40.2212669465768,38.2352341775355,40.1063724888637,12322729.1218429,0.0,1.0
2020-03-02,51.41,51.41,48.86,49.21,7602254,42.1908862216591,42.1908862216591,40.0981657418842,40.385401886167,9263419.49981043,0.0,1.0
2020-03-03,51.65,53.06,51.06,51.4,7073045,42.3878481491674,43.5449994732782,41.9036500773763,42.1826794746796,8618573.25156941,0.0,1.0
2020-03-04,54.17,54.17,52.3,52.49,4298138,44.4559483880038,44.4559483880038,42.9212867028355,43.0772148954462,5237322.42596422,0.0,1.0
2020-03-05,54.3,54.46,53.19,53.44,5405764,44.5626360987374,44.6939440504096,43.6516871840119,43.8568558584996,6586975.34296713,0.0,1.0
2020-03-06,54.77,55.02,52.44,52.6,6130009,44.9483532067744,45.1535218812621,43.0361811605486,43.1674891122208,7469474.83004558,0.0,1.0
2020-03-09,54.14,55.02,51.63,51.67,8204140,44.4313281470653,45.1535218812621,42.3714346552084,42.4042616431264,9996823.3704339,0.0,1.0
2020-03-10,54.09,55.68,51.87,54.67,7927840,44.3902944121677,45.6951671819098,42.5683965827166,44.8662857369793,9660149.16725712,0.0,1.0
2020-03-11,52.87,53.35,51.35,52.86,8452091,43.3890712806676,43.782995135684,42.1416457397821,43.3808645336881,10298954.0448888,0.0,1.0
2020-03-12,50.0,50.87,47.53,49.2,9137408,41.0337348975483,41.7477218847656,39.0066683936094,40.3771951391875,11134019.3901603,0.0,1.0
2020-03-13,53.48,53.75,50.02,52.95,9692071,43.8896828464176,44.1112650148644,41.0501483915073,43.4547252565036,11809881.5818239,0.0,1.0
2020-03-16,53.38,55.86,48.75,49.4,13060082,43.8076153766226,45.842888627541,40.0078915251096,40.5413300787777,15913835.3267232,0.0,1.0
2020-03-17,59.67,60.0,52.93,53.96,17268102,48.9696592267341,49.2404818770579,43.4383117625446,44.2836067014341,21041348.1043274,0.0,1.0
2020-03-18,57.75,59.96,54.06,57.65,11170459,47.3939638066683,49.2076548891399,44.3656741712292,47.3118963368732,13611311.556077,0.0,1.0
2020-03-19,53.68,58.73,53.19,58.19,7293527,44.0538177860078,48.1982250106602,43.6516871840119,47.7550606737667,8887232.68575265,0.0,1.0
2020-03-20,53.37,54.28,51.22,53.0,11007318,43.799408629643,44.5462226047784,42.0349580290485,43.4957589914012,13412522.681012,0.0,1.0
2020-03-23,47.28,53.36,46.88,52.34,8447747,38.8014997191217,43.7912018826635,38.4732298399413,42.9541136907536,10293660.8391754,0.0,1.0
2020-03-24,48.23,50.18,47.11,49.03,7346825,39.5811406821751,41.1814563431795,38.66198502047,40.2376804405359,8952176.81054785,0.0,1.0
2020-03-25,47.65,49.2,46.95,48.12,6019489,39.1051493573635,40.3771951391875,38.5306770687978,39.4908664654005,7334805.14877487,0.0,1.0
2020-03-26,50.0,50.5,47.38,47.81,5598394,41.0337348975483,41.4440722465238,38.8835671889168,39.2364573090357,6821696.84770091,0.0,1.0
2020-03-27,51.82,52.5,48.9,48.99,6661965,42.527362847819,43.0854216424257,40.1309927298022,40.2048534526178,8117668.32416472,0.0,1.0
2020-03-30,54.1,54.15,52.48,52.53,7425026,44.3985011591473,44.4395348940448,43.0690081484667,43.1100418833642,9047465.47997466,0.0,1.0
2020-03-31,52.77,54.49,52.3,53.99,5794799,43.3070038108725,44.7185642913481,42.9212867028355,44.3082269423726,7061018.22618422,0.0,1.0
2020-04-01,53.12,53.97,51.51,51.74,4669287,43.5942399551553,44.2918134484136,42.2729536914542,42.461708871983,5689571.04643061,0.0,1.0
2020-04-02,54.88,55.02,52.5,52.6,4961395,45.038627423549,45.1535218812621,43.0854216424257,43.1674891122208,6045507.44940407,0.0,1.0
2020-04-03,56.71,56.9,54.01,54.2,6876926,46.5404621207993,46.6963903134099,44.3246404363317,44.4805686289424,8379600.36683242,0.0,1.0
2020-04-06,57.7,58.0,55.9,56.4,6342518,47.3529300717707,47.599132481156,45.875715615459,46.2860529644345,7728419.08716791,0.0,1.0
2020-04-07,56.44,57.92,55.57,57.9,6513913,46.3188799523525,47.5334785053199,45.6048929651352,47.5170650113609,7937265.54049214,0.0,1.0
2020-04-08,55.73,56.37,55.18,56.09,4552567,46.1383315188033,46.6681813693691,45.6829918034733,46.4363720597466,5498997.2666567,0.49,1.0
2020-04-09,57.4,57.99,55.37,55.47,4270164,47.5209084726235,48.0093638036139,45.84029097786,45.9230800170109,5157885.68607027,0.0,1.0
2020-04-13,57.67,57.78,56.32,57.1,2706677,47.744438878331,47.835506821397,46.6267868497937,47.2725413551708,3269366.36511282,0.0,1.0
2020-04-14,58.85,59.05,57.72,58.48,3999608,48.7213495403118,48.8869276186136,47.7858333979064,48.4150300954534,4831083.97080114,0.0,1.0
2020-04-15,59.05,59.65,58.52,59.65,3824201,48.8869276186136,49.3836618535191,48.4481457111137,49.3836618535191,4619211.72080407,0.0,1.0
2020-04-16,60.69,60.92,59.19,59.48,4630967,50.2446678606885,50.4350826507356,49.0028322734249,49.2429204869625,5593695.79293998,0.0,1.0
2020-04-17,60.67,60.9,58.74,60.73,4952289,50.2281100528584,50.4185248429054,48.6302815972458,50.2777834763489,5981817.21975624,0.0,1.0
2020-04-20,60.76,61.66,60.05,60.49,4189146,50.3026201880942,51.0477215404524,49.7148180101227,50.0790897823867,5060024.90542717,0.0,1.0
2020-04-21,59.78,61.06,59.51,60.9,2695013,49.4912876044152,50.5509873055469,49.2677571987078,50.4185248429054,3255277.54354945,0.0,1.0
2020-04-22,60.19,60.65,59.67,59.93,2816762,49.830722664934,50.2115522450282,49.4002196613492,49.6154711631416,3402336.86595331,0.0,1.0
2020-04-23,59.71,60.4,59.45,59.82,3155767,49.4333352770096,50.0045796471509,49.2180837752172,49.5244032200756,3811817.40042605,0.0,1.0
2020-04-24,60.48,60.6,59.44,60.08,3215347,50.0708108784716,50.1701577254527,49.2098048713021,49.739654721868,3883783.44884388,0.0,1.0
2020-04-27,59.98,60.98,59.95,60.62,3134115,49.6568656827171,50.4847560742262,49.6320289709718,50.1867155332829,3785664.17987648,0.0,1.0
2020-04-28,60.96,61.26,60.03,60.27,4588447,50.468198266396,50.7165653838487,49.6982602022925,49.8969538962547,5542336.33710369,0.0,1.0
2020-04-29,60.3,61.41,60.11,60.65,4115098,49.921790608,50.8407489425751,49.7644914336132,50.2115522450282,4970583.1136641,0.0,1.0
2020-04-30,59.89,60.82,59.54,60.5,3262981,49.5823555474812,50.3522936115847,49.292593910453,50.0873686863018,3941320.05089717,0.0,1.0
2020-05-01,59.58,60.55,59.11,59.5,2606257,49.3257095261134,50.1287632058773,48.9366010421041,49.2594782947927,3148070.11499334,0.0,1.0
2020-05-04,59.73,60.06,58.79,59.84,2266175,49.4498930848398,49.7230969140378,48.6716761168212,49.5409610279058,2737288.68367357,0.0,1.0
2020-05-05,59.81,60.45,59.45,59.7,2344482,49.5161243161605,50.0459741667264,49.2180837752172,49.4250563730945,2831874.87624583,0.0,1.0
2020-05-06,58.97,60.39,58.94,59.97,2791608,48.8206963872928,49.9963007432358,48.7958596755476,49.648586778802,3371953.61684452,0.0,1.0
2020-05-07,58.77,59.5,58.48,59.39,2576051,48.655118308991,49.2594782947927,48.4150300954534,49.1684103517267,3111584.60880823,0.0,1.0
2020-05-08,59.76,60.0,58.9,59.39,2039619,49.4747297965851,49.6734234905472,48.7627440598872,49.1684103517267,2463634.10050221,0.0,1.0
2020-05-11,60.81,61.3,59.9,59.97,2957904,50.3440147076696,50.7496809995091,49.5906344513963,49.648586778802,3572820.78682926,0.0,1.0
2020-05-12,62.51,62.75,61.14,61.29,4540523,51.7514283732351,51.9501220671973,50.6172185368676,50.741402095594,5484449.44713431,0.0,1.0
2020-05-13,63.56,64.23,62.55,62.64,5467252,52.6207132843197,53.1753998466308,51.7845439888955,51.8590541241313,6603835.55126666,0.0,1.0
2020-05-14,62.21,64.31,61.58,63.73,4163922,51.5030612557824,53.2416310779516,50.9814903091317,52.7614546508763,5029557.10406276,0.0,1.0
2020-05-15,62.49,63.43,62.14,62.21,4684862,51.734870565405,52.5130875334235,51.4451089283768,51.5030612557824,5658794.9903129,0.0,1.0
2020-05-18,61.58,63.04,61.28,63.02,3334336,50.9814903091317,52.190210280735,50.7331231916789,52.1736524729048,4027508.99659797,0.0,1.0
2020-05-19,60.73,62.0,60.66,61.83,2579920,50.2777834763489,51.3292042735655,50.2198311489433,51.1884629070089,3116257.93276474,0.0,1.0
2020-05-20,60.93,61.35,60.27,61.07,2206091,50.4433615546507,50.7910755190846,49.8969538962547,50.559266209462,2664713.85901535,0.0,1.0
2020-05-21,59.95,60.89,59.39,60.89,3384360,49.6320289709718,50.4102459389904,49.1684103517267,50.4102459389904,4087932.45423566,0.0,1.0
2020-05-22,59.96,60.04,59.48,59.79,2089528,49.6403078748869,49.7065391062076,49.2429204869625,49.4995665083303,2523918.65086283,0.0,1.0
2020-05-26,59.92,60.37,59.58,59.98,3530607,49.6071922592265,49.9797429354056,49.3257095261134,49.6568656827171,4264582.65032432,0.0,1.0
2020-05-27,60.82,60.84,59.48,59.55,3316543,50.3522936115847,50.3688514194149,49.2429204869625,49.3008728143681,4006017.02111126,0.0,1.0
2020-05-28,61.91,62.08,61.32,61.36,2793070,51.2546941383297,51.3954355048862,50.7662388073393,50.7993544229996,3373719.5510974,0.0,1.0
2020-05-29,63.04,63.33,61.88,62.22,5433745,52.190210280735,52.4302984942726,51.2298574265844,51.5113401596975,6563362.80228484,0.0,1.0
2020-06-01,63.54,64.0,62.76,62.93,2524157,52.6041554764895,52.9849850565837,51.9584009711124,52.099142337669,3048902.39805639,0.0,1.0
2020-06-02,63.42,63.53,62.62,63.43,3560272,52.5048086295084,52.5958765725744,51.8424963163011,52.5130875334235,4300414.6883625,0.0,1.0
2020-06-03,61.47,63.65,61.41,63.59,3506424,50.8904223660656,52.6952234195555,50.8407489425751,52.645549996065,4235372.26178977,0.0,1.0
2020-06-04,60.76,61.2,59.71,60.78,5791998,50.3026201880942,50.6668919603582,49.4333352770096,50.3191779959244,6996092.79127162,0.0,1.0
2020-06-05,61.0,61.15,58.96,60.66,5489886,50.5013138820564,50.6254974407827,48.8124174833778,50.2198311489433,6631174.91917348,0.0,1.0
2020-06-08,62.14,62.3,59.93,60.05,4558359,51.4451089283768,51.5775713910182,49.6154711631416,49.7148180101227,5505993.36186375,0.0,1.0
2020-06-09,62.82,63.0,61.24,62.28,8080306,52.008074394603,52.1570946650746,50.7000075760186,51.561013583188,9760115.69027973,0.0,1.0
2020-06-10,62.78,63.52,62.65,63.04,4606548,51.9749587789426,52.5875976686593,51.8673330280464,52.190210280735,5564200.34251509,0.0,1.0
2020-06-11,60.58,62.89,60.4,62.22,4042066,50.1535999176225,52.0660267220086,50.0045796471509,51.5113401596975,4882368.53749676,0.0,1.0
2020-06-12,60.15,60.95,59.65,60.72,4258951,49.7976070492736,50.4599193624809,49.3836618535191,50.2695045724338,5144341.6226109,0.0,1.0
2020-06-15,60.87,60.87,59.04,59.85,5597500,50.3936881311602,50.3936881311602,48.8786487146985,49.5492399318209,6761160.72539094,0.0,1.0
2020-06-16,61.79,61.86,60.78,61.41,3748977,51.1553472913486,51.2132996187542,50.3191779959244,50.8407489425751,4528349.45114675,0.0,1.0
2020-06-17,61.8,62.28,61.51,61.79,3290634,51.1636261952637,51.561013583188,50.923537981726,51.1553472913486,3974721.81553123,0.0,1.0
2020-06-18,61.76,62.1,61.24,61.64,2871678,51.1305105796033,51.4119933127164,50.7000075760186,51.0311637326222,3468669.31836877,0.0,1.0
2020-06-19,61.58,62.41,61.04,62.36,13648520,50.9814903091317,51.6686393340842,50.5344294977167,51.6272448145088,16485902.1677021,0.0,1.0
2020-06-22,61.52,61.99,61.28,61.7,2297609,50.9318168856411,51.3209253696504,50.7331231916789,51.0808371561128,2775257.47799996,0.0,1.0
2020-06-23,61.0,62.17,60.95,61.92,3234417,50.5013138820564,51.469945640122,50.4599193624809,51.2629730422448,3906817.89905079,0.0,1.0
2020-06-24,60.29,60.8,59.41,60.59,4326630,49.9135117040849,50.3357358037545,49.1849681595569,50.1618788215376,5226090.36700281,0.0,1.0
2020-06-25,60.33,60.55,59.73,60.29,3076189,49.9466273197453,50.1287632058773,49.4498930848398,49.9135117040849,3715695.98046979,0.0,1.0
2020-06-26,59.21,61.06,59.16,60.58,5592705,49.019390081255,50.5509873055469,48.9779955616796,50.1535999176225,6755368.89588166,0.0,1.0
2020-06-29,60.74,61.04,59.64,59.68,4282291,50.286062380264,50.5344294977167,49.375382949604,49.4084985652643,5172533.76041002,0.0,1.0
2020-06-30,61.65,61.65,60.25,61.27,5631621,51.0394426365373,51.0394426365373,49.8803960884245,50.7248442877638,6802375.11844339,0.0,1.0
2020-07-01,60.43,61.1,59.67,60.48,6881775,50.0294163588962,50.5841029212073,49.4002196613492,50.0708108784716,8312422.8407284,0.0,1.0
2020-07-02,61.48,62.07,60.85,61.12,5711456,50.8987012699807,51.3871566009711,50.37713032333,50.6006607290375,6898806.96596668,0.0,1.0
2020-07-06,62.19,62.39,61.14,61.79,5789531,51.4865034479522,51.652081526254,50.6172185368676,51.1553472913486,6993112.92820605,0.0,1.0
2020-07-07,62.98,63.3,62.08,62.23,4819979,52.1405368572444,52.4054617825273,51.3954355048862,51.5196190636126,5822001.37775956,0.0,1.0
2020-07-08,62.94,63.15,62.59,62.88,4059729,52.1074212415841,52.281278223801,51.8176596045559,52.0577478180935,4903703.4873659,0.0,1.0
2020-07-09,62.55,62.95,62.13,62.37,3289560,52.190210280735,52.5239606262553,51.8397724179387,52.0400226252508,3942539.7386443,0.49,1.0
2020-07-10,63.55,63.6,62.59,62.75,3640116,53.0245861445357,53.0663049377257,52.223585315287,52.3570854534951,4362681.32615758,0.0,1.0
2020-07-13,63.56,64.98,63.54,63.7,5405538,53.0329299031737,54.2177436297707,53.0162423858977,53.1497425241058,6478540.70871236,0.0,1.0
2020-07-14,65.17,65.29,63.6,63.63,4604314,54.3762750438929,54.4764001475489,53.0663049377257,53.0913362136397,5518273.23842589,0.0,1.0
2020-07-15,64.6,65.41,64.53,65.23,3837931,53.9006808015264,54.576525251205,53.8422744910604,54.4263375957209,4599762.72865516,0.0,1.0
2020-07-16,64.69,65.29,64.5,64.61,3268621,53.9757746292685,54.4764001475489,53.8172432151464,53.9090245601644,3917444.33391313,0.0,1.0
2020-07-17,64.64,65.12,64.58,65.04,5570207,53.9340558360785,54.3345562507028,53.8839932842504,54.2678061815988,6675896.60926527,0.0,1.0
2020-07-20,63.64,64.65,63.43,64.45,3519468,53.0996799722777,53.9423995947165,52.9244610408796,53.7755244219563,4218084.62192117,0.0,1.0
2020-07-21,64.5,64.98,63.6,63.6,2800216,53.8172432151464,54.2177436297707,53.0663049377257,53.0663049377257,3356060.64543209,0.0,1.0
2020-07-22,64.72,64.76,63.76,64.5,2030110,54.0008059051825,54.0341809397346,53.1998050759338,53.8172432151464,2433088.11780882,0.0,1.0
2020-07-23,64.99,65.43,64.66,65.0,2214420,54.2260873884087,54.593212768481,53.9507433533545,54.2344311470467,2653983.7692727,0.0,1.0
2020-07-24,64.23,65.48,63.955,65.01,2779503,53.5919617319202,54.6349315616711,53.362508369375,54.2427749056847,3331236.10184373,0.0,1.0
2020-07-27,64.08,64.36,63.54,64.2,3150939,53.4668053523501,53.7004305942143,53.0162423858977,53.5669304560062,3776402.3825509,0.0,1.0
2020-07-28,64.54,64.93,64.14,64.18,2950679,53.8506182496984,54.1760248365807,53.5168679041781,53.5502429387301,3536390.64600835,0.0,1.0
2020-07-29,64.37,64.93,64.005,64.7,2131082,53.7087743528523,54.1760248365807,53.404227162565,53.9841183879065,2554103.12361215,0.0,1.0
2020-07-30,63.48,64.4,63.03,64.11,2663282,52.9661798340696,53.7338056287663,52.5907106953593,53.4918366282641,3191945.15990469,0.0,1.0
2020-07-31,63.27,63.89,62.36,63.07,7100942,52.7909609026715,53.3082739382279,52.0316788666128,52.6240857299113,8510483.47402338,0.0,1.0
2020-08-03,64.6,64.82,63.82,63.82,2580482,53.9006808015264,54.0842434915626,53.2498676277619,53.2498676277619,3092709.30758409,0.0,1.0
2020-08-04,65.74,66.14,64.41,64.44,3823921,54.8518692862593,55.1856196317796,53.7421493874043,53.7671806633183,4582971.73480236,0.0,1.0
2020-08-05,64.42,65.69,64.04,65.5,2844099,53.7504931460423,54.8101504930692,53.433430317798,54.6516190789471,3408654.44866138,0.0,1.0
2020-08-06,64.18,64.82,63.95,64.3,1607182,53.5502429387301,54.0842434915626,53.358336490056,53.6503680423862,1926208.6425643,0.0,1.0
2020-08-07,64.35,64.46,63.77,63.93,1846969,53.6920868355763,53.7838681805943,53.2081488345718,53.34164897278,2213593.51358362,0.0,1.0
2020-08-10,63.75,64.31,63.5101,64.26,2250686,53.1914613172958,53.6587118010242,52.99129454757,53.6169930078342,2697448.59318887,0.0,1.0
2020-08-11,62.14,63.9,62.01,63.87,4117426,51.8481161765767,53.3166176968659,51.7396473142826,53.2915864209519,4934737.66276561,0.0,1.0
2020-08-12,63.06,63.54,62.24,62.26,2131362,52.6157419712733,53.0162423858977,51.9315537629567,51.9482412802328,2554438.70378908,0.0,1.0
2020-08-13,62.97,63.33,62.57,62.94,1241362,52.5406481435313,52.8410234544995,52.206897798011,52.5156168676172,1487773.14140583,0.0,1.0
2020-08-14,63.27,63.6,62.95,63.11,2104022,52.7909609026715,53.0663049377257,52.5239606262553,52.6574607644634,2521671.69651317,0.0,1.0
2020-08-17,64.28,64.4,63.18,63.38,1879889,53.6336805251102,53.7338056287663,52.7158670749294,52.8827422476896,2253048.15438548,0.0,1.0
2020-08-18,64.63,65.06,63.67,64.27,2073802,53.9257120774405,54.2844936988748,53.1247112481918,53.6253367664722,2485453.00741741,0.0,1.0
2020-08-19,64.46,64.98,64.42,64.85,1665273,53.7838681805943,54.2177436297707,53.7504931460423,54.1092747674766,1995830.7427715,0.0,1.0
2020-08-20,64.21,64.48,63.93,64.21,1266630,53.5752742146442,53.8005556978704,53.34164897278,53.5752742146442,1518056.85537246,0.0,1.0
2020-08-21,64.02,64.26,63.37,64.26,1786186,53.416742800522,53.6169930078342,52.8743984890516,53.6169930078342,2140745.04967537,0.0,1.0
2020-08-24,64.13,64.23,63.52,64.02,1430985,53.5085241455401,53.5919617319202,52.9995548686217,53.416742800522,1715036.42672695,0.0,1.0
2020-08-25,63.9,64.6,63.77,64.59,1735827,53.3166176968659,53.9006808015264,53.2081488345718,53.8923370428884,2080389.75635396,0.0,1.0
2020-08-26,64.25,64.35,63.63,63.67,2229886,53.6086492491962,53.6920868355763,53.0913362136397,53.1247112481918,2672519.78004553,0.0,1.0
2020-08-27,64.71,65.16,64.39,64.5,2158854,53.9924621465445,54.3679312852548,53.7254618701283,53.8172432151464,2587387.88316103,0.0,1.0
2020-08-28,63.39,64.71,63.0,64.71,2983105,52.8910860063276,53.9924621465445,52.5656794194453,53.9924621465445,3575253.22749806,0.0,1.0
2020-08-31,63.95,64.155,63.29,63.32,2646176,53.358336490056,53.5293835421351,52.8076484199475,52.8326796958615,3171443.60809556,0.0,1.0
2020-09-01,63.12,64.08,62.49,63.92,2539203,52.6658045231014,53.4668053523501,52.1401477289069,53.333305214142,3043236.40000025,0.0,1.0
2020-09-02,64.5,64.73,62.95,63.06,2669073,53.8172432151464,54.0091496638205,52.5239606262553,52.6157419712733,3198885.67706397,0.0,1.0
2020-09-03,62.97,65.52,62.4,64.45,3408497,52.5406481435313,54.6683065962231,52.0650539011649,53.7755244219563,4085085.80829955,0.0,1.0
2020-09-04,63.15,63.44,62.35,62.94,2566441,52.6908357990154,52.9328047995176,52.0233351079748,52.5156168676172,3075881.16021171,0.0,1.0
2020-09-08,59.52,63.35,59.145,63.0,5062297,49.6620514134188,52.8577109717755,49.3491604644935,52.5656794194453,6067166.15332136,0.0,1.0
2020-09-09,59.98,60.78,59.52,60.13,4654566,50.0458643107671,50.7133650018077,49.6620514134188,50.1710206903372,5578500.2921797,0.0,1.0
2020-09-10,58.49,60.13,58.38,59.86,3399766,48.802644273704,50.1710206903372,48.710862928686,49.945739207111,4074621.69928252,0.0,1.0
2020-09-11,58.54,59.05,57.84,58.6,3557379,48.8443630668941,49.2698947574324,48.2602999622336,48.8944256187221,4263520.97937679,0.0,1.0
2020-09-14,58.76,59.64,58.275,58.86,3679889,49.0279257569302,49.7621765170749,48.6232534629869,49.1113633433103,4410349.2917898,0.0,1.0
2020-09-15,59.02,59.49,58.245,58.88,2522911,49.2448634815184,49.6370201375048,48.5982221870729,49.1280508605863,3023710.42770548,0.0,1.0
2020-09-16,58.75,59.54,58.67,59.19,2432486,49.0195819982922,49.6787389306948,48.9528319291882,49.3867073783645,2915336.00806671,0.0,1.0
2020-09-17,57.58,58.6,57.315,58.38,4270097,48.0433622376454,48.8944256187221,47.8222526337382,48.710862928686,5117713.95273709,0.0,1.0
2020-09-18,57.32,58.06,57.15,57.33,4670956,47.8264245130572,48.4438626522697,47.6845806162111,47.8347682716952,5598143.7175364,0.0,1.0
2020-09-21,57.87,58.2,56.92,57.0,3401490,48.2853312381476,48.5606752732018,47.4926741675369,47.559424236641,4076687.91437189,0.0,1.0
2020-09-22,57.99,58.77,57.63,58.01,3821214,48.3854563418037,49.0362695155683,48.0850810308354,48.4021438590797,4579727.39359183,0.0,1.0
2020-09-23,57.72,59.37,57.48,58.7,5711103,48.1601748585775,49.5368950338487,47.9599246512653,48.9778632051022,6844760.55429622,0.0,1.0
2020-09-24,58.7,59.32,57.98,58.1,4351904,48.9778632051022,49.4951762406586,48.3771125831657,48.4772376868218,5215759.69393022,0.0,1.0
2020-09-25,59.67,60.28,59.29,59.76,5860021,49.7872077929889,50.2961770699073,49.4701449647446,49.862301620731,7023238.87139621,0.0,1.0
2020-09-28,59.9,60.495,59.15,59.87,2781725,49.9791142416631,50.4755678806245,49.3533323438125,49.954082965749,3333899.17024779,0.0,1.0
2020-09-29,59.86,60.24,59.43,59.87,2246498,49.945739207111,50.2628020353553,49.5869575856767,49.954082965749,2692429.27254251,0.0,1.0
2020-09-30,61.68,62.03,59.79,59.93,7706299,51.4643032792283,51.7563348315586,49.887332896645,50.0041455175771,9236004.2210432,0.0,1.0
2020-10-01,62.57,62.68,60.77,61.81,6251093,52.206897798011,52.2986791430291,50.7050212431697,51.5727721415224,7491938.9105112,0.0,1.0
2020-10-02,62.52,63.29,61.98,62.35,4497713,52.1651790048209,52.8076484199475,51.7146160383686,52.0233351079748,5390511.87256566,0.0,1.0
2020-10-05,62.68,63.03,62.25,62.41,2519934,52.2986791430291,52.5907106953593,51.9398975215948,52.0733976598029,3020142.49132434,0.0,1.0
2020-10-06,61.23,62.6199,60.97,62.39,3363096,51.088834140518,52.2485331536146,50.8718964159298,52.0567101425269,4030672.68111106,0.0,1.0
2020-10-07,61.59,61.86,60.8,61.5,3213368,51.3892094514863,51.6144909347125,50.7300525190837,51.3141156237442,3851223.57849924,0.0,1.0
2020-10-08,61.39,61.59,60.74,61.26,2459493,51.6478659692645,51.8161274645219,51.1010161096779,51.5384959973472,2923417.50111907,0.51,1.0
2020-10-09,61.87,62.23,61.13,61.51,3061548,52.0516935578823,52.3545642493456,51.4291260254299,51.7488228664189,3639035.77026489,0.0,1.0
2020-10-12,62.35,62.8563,61.8,62.01,2232030,52.4555211465001,52.8814751217443,51.9928020345422,52.1694766045625,2653049.04914257,0.0,1.0
2020-10-13,62.72,62.865,62.17,62.36,2934794,52.7668049127263,52.888794496788,52.3040858007684,52.463934221263,3488372.66126769,0.0,1.0
2020-10-14,62.09,62.94,61.91,62.69,1759694,52.2367812026655,52.9518925575095,52.0853458569338,52.7415656884377,2091618.16529432,0.0,1.0
2020-10-15,62.7,62.99,61.54,62.05,2203095,52.7499787632006,52.9939579313238,51.7740620907076,52.203128903614,2618656.15377963,0.0,1.0
2020-10-16,62.37,62.9,62.32,62.86,2884061,52.4723472960258,52.918240258458,52.4302819222115,52.8845879594065,3428070.09481018,0.0,1.0
2020-10-19,61.29,62.58,61.15,62.38,2201031,51.5637352216358,52.6490218660461,51.4459521749556,52.4807603707887,2616202.82956919,0.0,1.0
2020-10-20,61.12,61.76,60.97,61.6,2332183,51.420712950667,51.9591497354907,51.2945168292239,51.8245405392848,2772093.51602642,0.0,1.0
2020-10-21,60.97,61.42,60.73,60.73,1551680,51.2945168292239,51.6731051935531,51.092603034915,51.092603034915,1844367.30177172,0.0,1.0
2020-10-22,61.31,61.47,60.31,60.77,1836748,51.5805613711615,51.7151705673675,50.7392538948744,51.1262553339665,2183206.55856531,0.0,1.0
2020-10-23,61.78,61.965,61.19,61.65,1443562,51.9759758850165,52.1316177681296,51.4796044740071,51.8666059130991,1715855.42823275,0.0,1.0
2020-10-26,60.98,61.938,60.66,61.75,2652072,51.3029299039868,52.1089024662698,51.0337115115749,51.9507366607278,3152321.92123656,0.0,1.0
2020-10-27,61.12,61.71,60.81,60.89,2305573,51.420712950667,51.9170843616764,51.159907633018,51.227212231121,2740464.17627844,0.0,1.0
2020-10-28,59.52,61.06,59.47,60.42,3556220,50.0746209886076,51.3702345020898,50.0325556147933,50.831797717266,4227015.80603388,0.0,1.0
2020-10-29,59.22,59.945,58.72,59.7,2567620,49.8222287457215,50.4321766660296,49.401575007578,50.2260563343393,3051940.07229269,0.0,1.0
2020-10-30,59.12,59.63,58.67,59.01,2501815,49.7380979980928,50.1671648109992,49.3595096337636,49.6455541757012,2973722.53369382,0.0,1.0
2020-11-02,59.73,60.57,59.44,59.79,2555102,50.2512955586279,50.9579938387091,50.0073163905047,50.3017740072051,3037060.85113653,0.0,1.0
2020-11-03,60.89,61.705,60.15,60.15,2149522,51.227212231121,51.9128778242949,50.6046446986685,50.6046446986685,2554977.88928062,0.0,1.0
2020-11-04,60.47,61.775,60.41,61.49,2580073,50.8738630910804,51.971769347635,50.8233846425031,51.7319967168932,3066742.03275422,0.0,1.0
2020-11-05,60.56,61.68,60.52,60.96,2466404,50.9495807639462,51.8918451373877,50.9159284648947,51.286103754461,2931632.09589541,0.0,1.0
2020-11-06,61.07,61.36,60.5,60.61,1986791,51.3786475768526,51.6226267449759,50.899102315369,50.9916461377606,2361551.58012886,0.0,1.0
2020-11-09,58.36,61.67,58.3,61.06,4560787,49.0987043161146,51.8834320626249,49.0482258675374,51.3702345020898,5421070.33224992,0.0,1.0
2020-11-10,58.92,58.97,57.24,58.22,6858574,49.5698365028354,49.6119018766497,48.1564399426731,48.9809212694344,8152279.86593995,0.0,1.0
2020-11-11,59.89,60.21,58.49,59.01,3771327,50.3859047548339,50.6551231472457,49.2080742880319,49.6455541757012,4482697.59427771,0.0,1.0
2020-11-12,60.49,60.5,58.98,60.22,4467157,50.8906892406061,50.899102315369,49.6203149514126,50.6635362220086,5309779.27322687,0.0,1.0
2020-11-13,60.97,61.085,60.25,60.66,1907694,51.2945168292239,51.3912671889969,50.6887754462972,51.0337115115749,2267534.82379492,0.0,1.0
2020-11-16,61.21,61.27,59.89,60.73,3620650,51.4964306235328,51.54690907211,50.3859047548339,51.092603034915,4303598.98378518,0.0,1.0
2020-11-17,61.28,61.54,60.53,61.0,3657939,51.5553221468729,51.7740620907076,50.9243415396576,51.3197560535125,4347921.66134484,0.0,1.0
2020-11-18,61.13,62.0,60.85,61.2,4061821,51.4291260254299,52.1610635297996,51.1935599320695,51.4880175487699,4827986.33613227,0.0,1.0
2020-11-19,62.0,62.02,60.5,60.92,2551564,52.1610635297996,52.1778896793254,50.899102315369,51.2524514554096,3032855.49209751,0.0,1.0
2020-11-20,61.36,62.36,60.89,61.95,3097041,51.6226267449759,52.463934221263,51.227212231121,52.1189981559853,3681223.67540111,0.0,1.0
2020-11-23,61.02,61.44,60.685,61.23,2957318,51.3365822030383,51.6899313430788,51.0547441984821,51.5132567730586,3515145.27488976,0.0,1.0
2020-11-24,60.57,61.55,60.21,61.55,3654625,50.9579938387091,51.7824751654704,50.6551231472457,51.7824751654704,4343982.55454571,0.0,1.0
2020-11-25,60.0,61.09,59.93,60.74,3285235,50.4784485772254,51.3954737263784,50.4195570538853,51.1010161096779,3904915.97019749,0.0,1.0
2020-11-27,60.13,60.35,59.81,60.35,1376069,50.5878185491428,50.7729061939259,50.3186001567309,50.7729061939259,1635631.48882612,0.0,1.0
2020-11-30,60.82,60.85,59.62,60.09,4468181,51.1683207077809,51.1935599320695,50.1587517362363,50.5541662500913,5310996.42632352,0.0,1.0
2020-12-01,61.31,61.43,60.45,60.7,3188938,51.5805613711615,51.681518268316,50.8570369415546,51.0673638106264,3790454.84544321,0.0,1.0
2020-12-02,60.22,61.84,59.95,61.21,3716310,50.6635362220086,52.0264543335937,50.4363832034111,51.4964306235328,4417302.95373226,0.0,1.0
2020-12-03,60.44,60.63,59.92,60.15,3161992,50.8486238667918,51.0084722872863,50.4111439791225,50.6046446986685,3758426.12733539,0.0,1.0
2020-12-04,60.44,60.81,60.01,60.31,3298369,50.8486238667918,51.159907633018,50.4868616519883,50.7392538948744,3920527.38501334,0.0,1.0
2020-12-07,59.74,60.57,59.52,60.37,3166603,50.2597086333908,50.9579938387091,50.0746209886076,50.7897323434517,3763906.88214854,0.0,1.0
2020-12-08,60.4,60.53,59.59,59.64,2626931,50.8149715677403,50.9243415396576,50.1335125119477,50.1755778857621,3122438.6731868,0.0,1.0
2020-12-09,59.33,60.46,59.1,60.28,3923121,49.9147725681131,50.8654500163175,49.7212718485671,50.7140146705858,4663123.9000915,0.0,1.0
2020-12-10,58.87,59.6434,58.53,59.36,3685106,49.527771129021,50.1784383311815,49.2417265870834,49.9400117924017,4380213.06581434,0.0,1.0
2020-12-11,59.32,59.46,58.63,58.79,2351824,49.9063594933502,50.0241425400304,49.3258573347121,49.4604665309181,2795439.32068596,0.0,1.0
2020-12-14,59.35,60.44,59.33,59.7,3582754,49.9315987176388,50.8486238667918,49.9147725681131,50.2260563343393,4258554.81020046,0.0,1.0
2020-12-15,59.03,59.585,58.54,59.58,3468080,49.662380325227,50.1293059745663,49.2501396618463,50.1250994371849,4122250.30414034,0.0,1.0
2020-12-16,58.92,59.66,58.67,59.01,4057926,49.5698365028354,50.1924040352878,49.3595096337636,49.6455541757012,4823356.63758592,0.0,1.0
2020-12-17,59.7,60.16,58.52,59.31,5089985,50.2260563343393,50.6130577734314,49.2333135123205,49.8979464185873,6050088.87174453,0.0,1.0
2020-12-18,59.4,60.2,59.055,59.65,6367356,49.9736640914532,50.6467100724829,49.6834130121341,50.183990960525,7568405.34462002,0.0,1.0
2020-12-21,58.99,59.31,58.18,59.1,3196934,49.6287280261755,49.8979464185873,48.9472689703829,49.7212718485671,3799959.09950652,0.0,1.0
2020-12-22,58.6,58.96,58.29,58.9,2771166,49.3006181104235,49.6034888018869,49.0398127927745,49.5530103533096,3293880.15453028,0.0,1.0
2020-12-23,58.99,59.25,58.62,58.67,2521124,49.6287280261755,49.8474679700101,49.3174442599492,49.3595096337636,2996673.71449779,0.0,1.0
2020-12-24,59.13,59.16,58.619,58.75,1127449,49.7465110728557,49.7717502971443,49.316602952473,49.4268142318666,1340115.27506653,0.0,1.0
2020-12-28,59.35,59.42,58.92,59.22,2655005,49.9315987176388,49.9904902409789,49.5698365028354,49.8222287457215,3155808.16150265,0.0,1.0
2020-12-29,59.15,59.82,58.96,59.4,2328883,49.7633372223814,50.3270132314938,49.6034888018869,49.9736640914532,2768171.04999229,0.0,1.0
2020-12-30,58.56,59.22,58.53,59.06,1955644,49.266965811372,49.8222287457215,49.2417265870834,49.6876195495156,2324529.44389698,0.0,1.0
2020-12-31,58.8,58.87,58.1,58.53,3378180,49.4688796056809,49.527771129021,48.87996437228,49.2417265870834,4015392.82036193,0.0,1.0
2021-01-04,59.03,59.19,57.81,58.58,4513492,49.662380325227,49.7969895214329,48.6359852041567,49.2837919608978,5364854.26222434,0.0,1.0
2021-01-05,59.09,59.65,58.55,58.96,2739242,49.7128587738042,50.183990960525,49.2585527366092,49.6034888018869,3255934.45584127,0.0,1.0
2021-01-06,58.94,59.58,58.82,58.98,3630412,49.5866626523611,50.1250994371849,49.4857057552067,49.6203149514126,4315202.3514898,0.0,1.0
2021-01-07,57.95,58.82,57.94,58.5,3395656,49.1828350637433,49.9212141233716,49.1743479481154,49.6496264232784,4000954.09190963,0.51,1.0
2021-01-08,56.4,58.09,56.22,58.0,6715076,47.8673321414171,49.3016546825341,47.7145640601147,49.2252706418829,7912082.61369354,0.0,1.0
2021-01-11,55.57,56.67,55.4,56.38,5552074,47.1629015443005,48.0964842633707,47.018620578626,47.8503579101613,6541767.83186667,0.0,1.0
2021-01-12,54.37,55.5146,53.96,55.45,10142822,46.1444476689512,47.1158829237219,45.7964759282069,47.0610561567656,11950846.9598837,0.0,1.0
2021-01-13,55.39,55.79,54.14,54.56,8175058,47.0101334629981,47.3496180881146,45.9492440095093,46.3057028658815,9632316.04046421,0.0,1.0
2021-01-14,55.75,55.76,54.48,55.42,6436311,47.3156696256029,47.3241567412308,46.2378059408582,47.0355948098819,7583625.91271111,0.0,1.0
2021-01-15,56.24,56.67,55.15,55.72,8579306,47.7315382913706,48.0964842633707,46.8064426879283,47.2902082787192,10108623.914332,0.0,1.0
2021-01-19,55.67,56.63,55.625,56.62,3898535,47.2477727005796,48.0625358008591,47.209580680254,48.0540486852312,4593474.59245074,0.0,1.0
2021-01-20,55.34,55.68,54.52,55.62,4428377,46.9676978848586,47.2562598162075,46.2717544033699,47.2053371224401,5217764.42568637,0.0,1.0
2021-01-21,55.29,55.53,54.91,55.28,3060134,46.925262306719,47.1289530817889,46.6027519128584,46.9167751910911,3605623.08110473,0.0,1.0
2021-01-22,55.97,56.09,54.76,55.18,4745427,47.502386169417,47.6042315569519,46.4754451784397,46.831904034812,5591330.68058378,0.0,1.0
2021-01-25,57.9,58.285,55.89,55.92,6959041,49.1403994856038,49.4671534372783,47.4344892443937,47.4599505912774,8199535.9850105,0.0,1.0
2021-01-26,59.13,59.215,57.4,57.86,6025212,50.1843147078368,50.256455190674,48.7160437042082,49.1064510230921,7099245.80287961,0.0,1.0
2021-01-27,60.4,61.46,59.01,59.1,7344958,51.2621783925815,52.16181264914,50.0824693203019,50.1588533609531,8654245.23715133,0.0,1.0
2021-01-28,59.36,61.2,58.57,60.35,7919129,50.3795183672787,51.9411476428143,49.7090362326738,51.2197428144419,9330766.00718983,0.0,1.0
2021-01-29,58.1,60.19,57.98,59.25,7118863,49.310141798162,51.0839489643953,49.208296410627,50.2861600953717,8387847.31126887,0.0,1.0
2021-02-01,57.55,58.49,57.05,58.12,5139561,48.8433504386269,49.6411393076505,48.4189946572313,49.3271160294178,6055721.66720337,0.0,1.0
2021-02-02,57.62,58.35,57.0773,57.9,3810960,48.9027602480222,49.5223196888597,48.4421644828955,49.1403994856038,4490288.77074236,0.0,1.0
2021-02-03,56.82,57.7,56.42,57.46,3793462,48.2237909977894,48.9706571730455,47.884306372673,48.7669663979757,4469671.63676287,0.0,1.0
2021-02-04,56.9,57.53,56.28,56.75,3195029,48.2916879228127,48.8263762073711,47.7654867538822,48.164381188394,3764564.00510532,0.0,1.0
2021-02-05,57.4,57.66,56.66,56.98,3167021,48.7160437042082,48.9367087105339,48.0879971477428,48.359584847836,3731563.39426424,0.0,1.0
2021-02-08,57.7,57.78,57.2,57.5,2990573,48.9706571730455,49.0385540980688,48.54630139165,48.8009148604873,3523662.37378122,0.0,1.0
2021-02-09,57.67,58.1,57.35,57.94,1742403,48.9451958261618,49.310141798162,48.6736081260687,49.1743479481154,2052997.83388117,0.0,1.0
2021-02-10,58.09,58.18,57.45,58.01,2689590,49.3016546825341,49.3780387231853,48.7584792823478,49.2337577575108,3169027.16766928,0.0,1.0
2021-02-11,56.91,58.17,56.7,58.15,2893165,48.3001750384406,49.3695516075573,48.1219456102545,49.3525773763015,3408890.75492915,0.0,1.0
2021-02-12,57.12,57.15,56.38,56.82,3422894,48.4784044666267,48.5038658135104,47.8503579101613,48.2237909977894,4033047.44516904,0.0,1.0
2021-02-16,56.29,56.9,55.865,56.79,4162297,47.7739738695101,48.2916879228127,47.4132714553239,48.1983296509056,4904253.90966964,0.0,1.0
2021-02-17,56.81,56.86,55.87,56.04,3019662,48.2153038821615,48.257739460301,47.4175150131379,47.5617959788123,3557936.68000645,0.0,1.0
2021-02-18,58.02,58.4,56.64,56.78,3027671,49.2422448731387,49.5647552669993,48.071022916487,48.1898425352777,3567373.33711251,0.0,1.0
2021-02-19,56.5,58.1348,56.48,58.02,3381722,47.9522032976962,49.3396769605471,47.9352290664404,49.2422448731387,3984536.26445106,0.0,1.0
2021-02-22,56.17,56.615,55.57,56.53,3872567,47.6721284819752,48.0498051274172,47.1629015443005,47.97766464458,4562877.62507279,0.0,1.0
2021-02-23,56.82,57.055,55.95,56.31,3249747,48.2237909977894,48.4232382150453,47.4854119381611,47.7909481007659,3829035.84972124,0.0,1.0
2021-02-24,56.2,56.91,56.16,56.79,3648576,47.6975898288589,48.3001750384406,47.6636413663473,48.1983296509056,4298958.75107586,0.0,1.0
2021-02-25,55.84,56.84,55.575,56.28,3844416,47.3920536662541,48.2407652290452,47.1671451021145,47.7654867538822,4529708.52353797,0.0,1.0
2021-02-26,55.01,56.13,54.87,55.93,5447190,46.6876230691375,47.6381800194635,46.5688034503468,47.4684377069053,6418187.56667613,0.0,1.0
2021-03-01,54.74,55.52,54.63,55.14,5634948,46.4584709471839,47.120465966161,46.3651126752769,46.7979555723004,6639414.66930042,0.0,1.0
2021-03-02,55.07,55.31,54.31,54.88,4198652,46.738545762905,46.9422365379748,46.0935249751838,46.5772905659747,4947089.42834743,0.0,1.0
2021-03-03,54.89,55.33,54.61,54.87,3459493,46.5857776816026,46.9592107692307,46.3481384440211,46.5688034503468,4076170.45845713,0.0,1.0
2021-03-04,55.29,56.32,54.9,54.99,5633856,46.925262306719,47.7994352163938,46.5942647972305,46.6706488378817,6638128.01309367,0.0,1.0
2021-03-05,56.78,57.06,55.28,55.57,6444326,48.1898425352777,48.4274817728592,46.9167751910911,47.1629015443005,7593069.63935676,0.0,1.0
2021-03-08,57.76,58.3,56.59,57.01,3993599,49.021579866813,49.4798841107202,48.0285873383474,48.3850461947197,4705484.37783338,0.0,1.0
2021-03-09,57.4,58.41,57.27,57.68,3634940,48.7160437042082,49.5732423826272,48.6057112010454,48.9536829417897,4282892.04408397,0.0,1.0
2021-03-10,58.56,59.26,56.91,57.57,6827678,49.7005491170459,50.2946472109996,48.3001750384406,48.8603246698827,8044756.66331964,0.0,1.0
2021-03-11,58.13,58.88,58.12,58.31,4993183,49.3356031450457,49.972136817139,49.3271160294178,49.4883712263481,5883250.82266978,0.0,1.0
2021-03-12,58.75,58.8301,57.98,58.09,4302340,49.8618043139762,49.9297861101557,49.208296410627,49.3016546825341,5069260.49864487,0.0,1.0
2021-03-15,59.02,59.26,58.59,59.16,4426381,50.0909564359298,50.2946472109996,49.7260104639296,50.2097760547205,5215412.6255136,0.0,1.0
2021-03-16,59.38,59.72,58.85,59.0,3880922,50.3964925985346,50.6850545298835,49.9466754702553,50.0739822046739,4572721.9589623,0.0,1.0
2021-03-17,59.39,59.8806,59.16,59.54,3536812,50.4049797141625,50.8213576068678,50.2097760547205,50.5322864485811,4167272.0804802,0.0,1.0
2021-03-18,59.9,60.2,59.18,59.18,4229755,50.8378226111859,51.0924360800232,50.2267502859763,50.2267502859763,4983736.74336423,0.0,1.0
2021-03-19,60.07,60.43,59.63,59.85,8212195,50.9821035768604,51.2876397394652,50.6086704892323,50.7953870330464,9676072.95580287,0.0,1.0
2021-03-22,61.45,61.63,59.56,59.92,6493558,52.1533255335121,52.3060936148145,50.549260679837,50.8547968424417,7651077.56826736,0.0,1.0
2021-03-23,61.19,62.02,61.0,61.7,5231737,51.9326605271864,52.637091124303,51.7714053302561,52.3655034242099,6164328.64752643,0.0,1.0
2021-03-24,58.62,59.48,57.81,58.52,10643090,49.7514718108133,50.4813637548137,49.0640154449526,49.6666006545342,12540291.0324433,0.0,1.0
2021-03-25,59.53,60.27,58.15,58.48,6369183,50.5237993329532,51.1518458894186,49.3525773763015,49.6326521920226,7504531.90369438,0.0,1.0
2021-03-26,60.97,61.15,58.73,59.59,5314938,51.7459439833724,51.8987120646748,49.8448300827203,50.5747220267207,6262360.77486823,0.0,1.0
2021-03-29,62.49,62.6,61.0,61.07,6452924,53.0359855588148,53.1293438307219,51.7714053302561,51.8308151396515,7603200.28959996,0.0,1.0
2021-03-30,61.79,62.7,61.67,62.66,4835658,52.4418874648611,53.214214987001,52.3400420773261,53.1802665244893,5697645.95182065,0.0,1.0
2021-03-31,61.32,62.24,61.16,61.52,5734482,52.0429930303493,52.8238076681171,51.9071991803027,52.2127353429075,6756691.26168318,0.0,1.0
2021-04-01,60.92,61.48,60.18,61.21,7171165,51.7035084052328,52.1787868803958,51.0754618487674,51.9496347584422,8449472.48794021,0.0,1.0
2021-04-05,61.53,62.01,61.01,61.07,4473177,52.2212224585354,52.6286040086751,51.779892445884,51.8308151396515,5270550.32134763,0.0,1.0
2021-04-06,61.74,62.06,61.13,61.36,4969627,52.3994518867215,52.6710395868147,51.881737833419,52.0769414928609,5855495.81021003,0.0,1.0
2021-04-07,61.39,62.1,61.17,61.86,3846254,52.1024028397446,52.7049880493263,51.9156862959306,52.5012972742564,4531874.159168,0.0,1.0
2021-04-08,60.95,61.27,60.735,60.99,3236736,52.16181264914,52.4356728632126,51.97781281781,52.1960451758991,3782059.11912941,0.51,1.0
2021-04-09,60.13,61.2,59.64,61.0,3895661,51.460045850579,52.3757659413842,51.0406973977803,52.2046033075889,4551999.36296529,0.0,1.0
2021-04-12,60.97,61.045,60.25,60.26,3445741,52.1789289125195,52.2431149001928,51.5627434308562,51.571301562546,4026277.14191337,0.0,1.0
2021-04-13,60.68,61.46,60.675,60.92,3403175,51.9307430935163,52.5982773653182,51.9264640276714,52.1361382540707,3976539.6506676,0.0,1.0
2021-04-14,60.61,60.82,60.03,60.73,3329994,51.8708361716879,52.050556937173,51.3744645336813,51.9735337519651,3891029.16467275,0.0,1.0
2021-04-15,60.55,61.21,60.49,60.77,4159218,51.8194873815493,52.384324073074,51.7681385914107,52.0077662787242,4859960.27026832,0.0,1.0
2021-04-16,61.3,61.33,60.53,60.83,9941781,52.4613472582819,52.4870216533512,51.8023711181697,52.0591150688628,11616765.6217367,0.0,1.0
2021-04-19,61.3,61.54,60.62,61.16,4160230,52.4613472582819,52.6667424188364,51.8793943033776,52.3415334146252,4861142.7713523,0.0,1.0
2021-04-20,62.3,62.86,61.13,61.25,5510929,53.3171604272588,53.7964158018858,52.3158590195559,52.4185565998331,6439406.6366008,0.0,1.0
2021-04-21,62.76,63.17,62.36,62.58,5046247,53.7108344849881,54.0617178842687,53.3685092173974,53.5567881145723,5896435.32364996,0.0,1.0
2021-04-22,62.03,62.75,61.995,62.65,3676439,53.086090871635,53.7022763532984,53.0561374107208,53.6166950364007,4295842.98684633,0.0,1.0
2021-04-23,61.26,62.11,61.12,61.86,3117553,52.4271147315228,53.1545559251532,52.3073008878661,52.940602632909,3642796.24690406,0.0,1.0
2021-04-26,60.54,61.42,60.44,61.35,4074217,51.8109292498595,52.5640448385591,51.7253479329618,52.5041379167308,4760638.35856928,0.0,1.0
2021-04-27,60.54,60.75,60.14,60.42,3804068,51.8109292498595,51.9906500153446,51.4686039822688,51.7082316695823,4444974.83550972,0.0,1.0
2021-04-28,60.8,61.34,60.53,60.9,2747957,52.0334406737935,52.495579785041,51.8023711181697,52.1190219906912,3210930.95971544,0.0,1.0
2021-04-29,61.43,61.655,60.8,60.87,3488995,52.5726029702489,52.7651609332687,52.0334406737935,52.0933475956219,4076818.54693955,0.0,1.0
2021-04-30,60.86,61.62,60.62,61.52,4829056,52.0847894639321,52.7352074723545,51.8793943033776,52.6496261554568,5642652.12905427,0.0,1.0
2021-05-03,61.6,62.03,60.86,60.86,3128445,52.718091208975,53.086090871635,52.0847894639321,52.0847894639321,3655523.32378817,0.0,1.0
2021-05-04,61.8,62.26,61.33,61.82,3528563,52.8892538427703,53.2829279004997,52.4870216533512,52.9063701061499,4123052.93714799,0.0,1.0
2021-05-05,61.83,61.91,61.04,61.66,1996968,52.9149282378397,52.9833932913578,52.2388358343479,52.7694399991136,2333415.83465863,0.0,1.0
2021-05-06,63.64,64.24,62.39,62.5,7476938,54.4639500736878,54.9774379750739,53.3941836124667,53.4883230610542,8736647.51962015,0.0,1.0
2021-05-07,63.05,63.68,62.4,63.35,3575021,53.9590203039914,54.4981826004469,53.4027417441565,54.2157642546845,4177338.14995389,0.0,1.0
2021-05-10,63.83,64.137,63.16,63.18,2431570,54.6265545757934,54.8892892186693,54.0531597525789,54.0702760159584,2841239.28930302,0.0,1.0
2021-05-11,63.11,64.3,62.815,64.06,3651790,54.01036909413,55.0287867652125,53.7579042092819,54.8233916046581,4267041.13979194,0.0,1.0
2021-05-12,62.96,63.64,62.75,63.19,3365713,53.8819971187835,54.4639500736878,53.7022763532984,54.0788341476482,3932766.07793234,0.0,1.0
2021-05-13,63.98,64.6519,62.44,62.69,5331296,54.7549265511399,55.3299474193755,53.4369742709155,53.6509275631598,6229509.18875626,0.0,1.0
2021-05-14,63.4,64.65,63.37,64.13,3233286,54.2585549131333,55.3283213743544,54.232880518064,54.8832985264864,3778027.86543403,0.0,1.0
2021-05-17,62.79,63.61,62.54,63.1,4006474,53.7365088800574,54.4382756786185,53.5225555878132,54.0018109624403,4681482.06318183,0.0,1.0
2021-05-18,62.93,63.17,62.33,62.7,3116099,53.8563227237142,54.0617178842687,53.3428348223281,53.6594856948495,3641097.27795534,0.0,1.0
2021-05-19,62.6,63.04,62.17,62.74,2743150,53.5739043779518,53.9504621723017,53.2059047152918,53.6937182216086,3205314.07956653,0.0,1.0
2021-05-20,62.9,63.38,62.39,62.7,3202103,53.8306483286449,54.2414386497538,53.3941836124667,53.6594856948495,3741591.17442437,0.0,1.0
2021-05-21,63.13,63.88,62.945,63.06,2701100,54.0274853575096,54.6693452342422,53.8691599212489,53.9675784356812,3156179.52365607,0.0,1.0
2021-05-24,63.05,63.635,63.04,63.28,1816491,53.9590203039914,54.4596710078429,53.9504621723017,54.1558573328561,2122532.19025787,0.0,1.0
2021-05-25,62.85,63.2,62.3172,63.05,2596087,53.7878576701961,54.087392279338,53.3318804137652,53.9590203039914,3033474.00356511,0.0,1.0
2021-05-26,62.83,63.1,62.64,62.84,2876803,53.7707414068165,54.0018109624403,53.6081369047109,53.7792995385063,3361484.84772588,0.0,1.0
2021-05-27,62.28,63.41,62.2,62.84,3535393,53.3000441638792,54.2671130448231,53.2315791103611,53.7792995385063,4131033.65098553,0.0,1.0
2021-05-28,62.86,63.255,62.415,62.45,2934359,53.7964158018858,54.1344620036317,53.4155789416911,53.4455324026053,3428737.84415827,0.0,1.0
2021-06-01,62.66,63.4,62.47,63.16,3239670,53.6252531680905,54.2585549131333,53.4626486659849,54.0531597525789,3785487.43748949,0.0,1.0
2021-06-02,63.49,63.87,62.57,62.8,5019685,54.3355780983413,54.6607871025525,53.5482299828825,53.7450670117472,5865398.17563345,0.0,1.0
2021-06-03,63.8,63.93,63.12,63.44,4177017,54.6008801807241,54.7121358926911,54.0189272258198,54.2927874398924,4880758.03389853,0.0,1.0
2021-06-04,64.03,64.4,63.71,63.8,4104648,54.7977172095888,55.1143680821102,54.5238569955162,54.6008801807241,4796196.35312126,0.0,1.0
2021-06-07,63.72,64.18,63.33,64.13,3493196,54.5324151272059,54.9260891849353,54.198647991305,54.8832985264864,4081727.32861327,0.0,1.0
2021-06-08,63.19,63.88,63.015,63.81,2263223,54.0788341476482,54.6693452342422,53.9290668430772,54.6094383124139,2644529.29919939,0.0,1.0
2021-06-09,62.12,63.0633,61.611,61.78,6910823,53.1631140568429,53.9704026191388,52.7275051538337,52.8721375793908,8075153.84258689,0.0,1.0
2021-06-10,62.57,62.995,61.97,62.14,2880690,53.5482299828825,53.9119505796977,53.0347420814964,53.1802303202225,3366026.72688935,0.0,1.0
2021-06-11,62.52,62.81,62.055,62.68,2602344,53.5054393244337,53.753625143437,53.1074862008594,53.64236943147,3040785.17874541,0.0,1.0
2021-06-14,62.65,62.7,61.95,62.4,2020309,53.6166950364007,53.6594856948495,53.0176258181169,53.4027417441565,2360689.31074676,0.0,1.0
2021-06-15,62.14,62.85,62.07,62.75,5381546,53.1802303202225,53.7878576701961,53.1203233983941,53.7022763532984,6288225.27518908,0.0,1.0
2021-06-16,61.15,62.39,61.11,62.37,3840756,52.3329752829354,53.3941836124667,52.2987427561763,53.3770673490872,4487844.00524201,0.0,1.0
2021-06-17,61.1,61.345,60.41,61.04,3149168,52.2901846244865,52.4998588508859,51.6996735378925,52.2388358343479,3679737.72098514,0.0,1.0
2021-06-18,59.76,60.96,59.76,60.76,5417025,51.1433949780575,52.1703707808298,51.1433949780575,51.9992081470344,6329681.753409,0.0,1.0
2021-06-21,60.14,60.44,59.78,60.15,2926427,51.4686039822688,51.7253479329618,51.1605112414371,51.4771621139585,3419469.46609687,0.0,1.0
2021-06-22,60.21,60.483,60.01,60.21,3433137,51.5285109040971,51.7621478992278,51.3573482703018,51.5285109040971,4011549.62841289,0.0,1.0
2021-06-23,59.21,60.13,59.195,60.07,3058860,50.6726977351203,51.460045850579,50.6598605375856,51.4086970604404,3574214.68947118,0.0,1.0
2021-06-24,59.15,59.315,58.8283,59.07,3121433,50.6213489449816,50.7625581178628,50.3460338485218,50.5528838914635,3647329.94671221,0.0,1.0
2021-06-25,59.63,59.67,58.96,59.03,3047414,51.0321392660906,51.0663717928496,50.458744442876,50.5186513647044,3560840.27503715,0.0,1.0
2021-06-28,60.55,60.7,59.72,59.75,4843384,51.8194873815493,51.9478593568958,51.1091624512985,51.1348368463678,5659394.10092312,0.0,1.0
2021-06-29,60.03,60.89,59.765,60.59,3715370,51.3744645336813,52.1104638590014,51.1476740439024,51.8537199083083,4341333.05572028,0.0,1.0
2021-06-30,60.93,61.67,59.91,59.95,7163688,52.1446963857605,52.7779981308034,51.2717669534041,51.3059994801631,8370621.3688722,0.0,1.0
2021-07-01,60.22,61.0,60.11,60.95,3446843,51.5370690357869,52.2046033075889,51.4429295871994,52.16181264914,4027564.80613723,0.0,1.0
2021-07-02,60.22,60.65,60.11,60.52,3086765,51.5370690357869,51.905068698447,51.4429295871994,51.79381298648,3606821.10523055,0.0,1.0
2021-07-06,59.84,60.39,59.61,60.12,4172520,51.2118600315757,51.682557274513,51.015023002711,51.4514877188892,4875503.38234254,0.0,1.0
2021-07-07,60.39,60.76,59.7,59.8,3793621,51.682557274513,51.9992081470344,51.0920461879189,51.1776275048166,4432767.73192835,0.0,1.0
2021-07-08,59.66,60.69,59.46,59.85,2755276,51.4942783773381,52.3833012859646,51.3216525698378,51.6582728944633,3192194.77075615,0.51,1.0
2021-07-09,59.7,60.09,59.5,59.64,3037260,51.5288035388381,51.8654238634637,51.3561777313378,51.477015796588,3518894.47352165,0.0,1.0
2021-07-12,59.27,59.73,58.97,59.66,2775949,51.1576580527125,51.5546974099632,50.898719341462,51.4942783773381,3216145.99832676,0.0,1.0
2021-07-13,59.13,59.75,58.98,59.2,3538481,51.0368199874623,51.5719599907132,50.907350631837,51.0972390200874,4099596.75350854,0.0,1.0
2021-07-14,59.27,59.415,58.535,58.85,3681704,51.1576580527125,51.2828117631502,50.5232582101489,50.7951438569619,4265531.38642807,0.0,1.0
2021-07-15,59.78,59.85,58.96,59.28,2448730,51.5978538618382,51.6582728944633,50.890088051087,51.1662893430875,2837038.14100428,0.0,1.0
2021-07-16,60.05,60.135,59.76,59.87,3324251,51.8308987019636,51.9042646701513,51.5805912810882,51.6755354752134,3851395.1629096,0.0,1.0
2021-07-19,60.73,60.83,59.53,60.01,4381404,52.4178264474646,52.5041393512148,51.3820716024629,51.7963735404636,5076186.53716364,0.0,1.0
2021-07-20,59.92,61.58,59.875,60.99,4422556,51.7186919270884,53.1514861293409,51.6798511204009,52.642239997215,5123864.22869297,0.0,1.0
2021-07-21,58.99,59.96,58.92,59.86,4272648,50.9159819222121,51.7532170885885,50.855562889587,51.6669041848384,4950184.51976561,0.0,1.0
2021-07-22,58.8,59.04,58.43,58.78,1933994,50.7519874050868,50.9591383740871,50.4326296612112,50.7347248243368,2240677.7155805,0.0,1.0
2021-07-23,59.4,59.61,58.56,58.83,2466426,51.2698648275877,51.451121925463,50.5448364360864,50.7778812762118,2857540.28985009,0.0,1.0
2021-07-26,59.32,59.64,59.21,59.34,2171865,51.2008145045876,51.477015796588,51.1058703104624,51.2180770853376,2516269.18529697,0.0,1.0
2021-07-27,59.55,60.04,59.13,59.36,2337630,51.3993341832129,51.8222674115886,51.0368199874623,51.2353396660876,2708320.42305841,0.0,1.0
2021-07-28,58.82,59.491,58.66,59.23,2844529,50.7692499858368,51.3484095700003,50.6311493398366,51.1231328912124,3295601.09370685,0.0,1.0
2021-07-29,58.91,59.31,58.72,59.01,2218691,50.8469315992119,51.1921832142125,50.6829370820867,50.9332445029621,2570520.63318656,0.0,1.0
2021-07-30,58.86,59.35,58.77,59.1,3325638,50.8037751473369,51.2267083757126,50.7260935339617,51.0109261163372,3853002.10687711,0.0,1.0
2021-08-02,59.37,59.43,58.71,58.84,3720535,51.2439709564626,51.2957586987127,50.6743057917117,50.7865125665869,4310520.0246419,0.0,1.0
2021-08-03,59.39,59.955,59.1305,59.37,2623933,51.2612335372127,51.748901443401,51.037251551981,51.2439709564626,3040024.01262686,0.0,1.0
2021-08-04,57.63,59.3,57.59,59.3,4681267,49.7421264312101,51.1835519238375,49.70760126971,51.1835519238375,5423600.40805833,0.0,1.0
2021-08-05,57.58,57.93,57.445,57.57,2899654,49.698969979335,50.0010651424605,49.5824475592723,49.69033868896,3359467.55816918,0.0,1.0
2021-08-06,57.87,58.45,57.6,57.6,3114155,49.9492774002104,50.4498922419613,49.716232560085,49.716232560085,3607983.12267959,0.0,1.0
2021-08-09,58.35,58.41,57.93,58.05,1958642,50.3635793382111,50.4153670804612,50.0010651424605,50.1046406269607,2269234.28004431,0.0,1.0
2021-08-10,58.49,58.5555,58.035,58.23,2677317,50.4844174034613,50.5409523554177,50.0916936913982,50.2600038537109,3101873.39745875,0.0,1.0
2021-08-11,59.05,59.36,58.58,58.66,2435746,50.9677696644622,51.2353396660876,50.5620990168365,50.6311493398366,2821995.1990618,0.0,1.0
2021-08-12,58.95,59.34,58.88,58.97,2047484,50.881456760712,51.2180770853376,50.8210377280869,50.898719341462,2372164.42853888,0.0,1.0
2021-08-13,59.84,59.935,59.04,59.2,2202731,51.6496416040883,51.731638862651,50.9591383740871,51.0972390200874,2552029.77109461,0.0,1.0
2021-08-16,60.13,60.33,59.81,59.92,2468443,51.8999490249638,52.072574832464,51.6237477329633,51.7186919270884,2859877.1362686,0.0,1.0
2021-08-17,60.86,61.005,60.01,60.19,2880187,52.5300332223398,52.6551869327775,51.7963735404636,51.9517367672138,3336913.57243334,0.0,1.0
2021-08-18,59.28,60.73,59.23,60.68,3578355,51.1662893430875,52.4178264474646,51.1231328912124,52.3746699955896,4145793.78578013,0.0,1.0
2021-08-19,60.13,60.245,59.29,59.3,2620417,51.8999490249638,51.9992088642764,51.1749206334625,51.1835519238375,3035950.4618051,0.0,1.0
2021-08-20,60.3,60.84,59.9,60.33,3151719,52.046680961339,52.5127706415898,51.7014293463384,52.072574832464,3651503.84596418,0.0,1.0
2021-08-23,59.6,60.2,59.55,60.17,2275933,51.442490635088,51.9603680575889,51.3993341832129,51.9344741864638,2636839.80159931,0.0,1.0
2021-08-24,58.42,59.51,58.3122,59.51,3016805,50.4239983708362,51.3648090217128,50.3309530605936,51.3648090217128,3495195.81537059,0.0,1.0
2021-08-25,58.16,58.39,57.985,58.23,2539248,50.1995848210858,50.3981044997112,50.0485372395231,50.2600038537109,2941910.06173357,0.0,1.0
2021-08-26,57.3,58.03,57.04,58.01,4820237,49.4572938488346,50.0873780462107,49.2328802990842,50.0701154654606,5584607.62014597,0.0,1.0
2021-08-27,57.73,57.82,56.9516,57.21,2878165,49.8284393349602,49.9061209483353,49.1565796921691,49.3796122354594,3334570.93313823,0.0,1.0
2021-08-30,57.58,58.0,57.43,57.58,2605299,49.698969979335,50.0614841750856,49.5695006237098,49.698969979335,3018435.12013179,0.0,1.0
2021-08-31,57.81,57.83,57.32,57.64,6098443,49.8974896579603,49.9147522387104,49.4745564295846,49.7507577215851,7065505.5444008,0.0,1.0
2021-09-01,57.7,58.01,57.305,57.92,2444741,49.8025454638352,50.0701154654606,49.4616094940221,49.9924338520855,2832416.58405661,0.0,1.0
2021-09-02,57.92,58.38,57.71,57.71,2579896,49.9924338520855,50.3894732093362,49.8111767542102,49.8111767542102,2989003.83130209,0.0,1.0
2021-09-03,57.77,58.11,57.535,57.96,2270909,49.8629644964603,50.1564283692108,49.6601291726474,50.0269590135855,2631019.11919643,0.0,1.0
2021-09-07,56.79,57.74,56.67,57.58,3925493,49.0170980397088,49.8370706253352,48.9135225552086,49.698969979335,4547979.30488266,0.0,1.0
2021-09-08,59.38,59.74,57.93,58.0,9179868,51.2526022468376,51.5633287003382,50.0010651424605,50.0614841750856,10635568.4968881,0.0,1.0
2021-09-09,58.45,59.49,58.44,59.01,5723645,50.4498922419613,51.3475464409628,50.4412609515863,50.9332445029621,6631273.83197348,0.0,1.0
2021-09-10,58.43,58.795,57.83,58.29,3640855,50.4326296612112,50.7476717598993,49.9147522387104,50.311791595961,4218204.74322042,0.0,1.0
2021-09-13,58.63,58.8,57.82,58.15,6841444,50.6052554687115,50.7519874050868,49.9061209483353,50.1909535307108,7926328.16502632,0.0,1.0
2021-09-14,58.77,59.23,58.6,58.8,7179198,50.7260935339617,51.1231328912124,50.5793615975865,50.7519874050868,8317641.61333493,0.0,1.0
2021-09-15,58.72,59.24,58.61,58.72,2506140,50.6829370820867,51.1317641815874,50.5879928879615,50.6829370820867,2903551.95007063,0.0,1.0
2021-09-16,58.72,59.26,58.25,58.75,2533340,50.6829370820867,51.1490267623375,50.277266434461,50.7088309532117,2935065.19874865,0.0,1.0
2021-09-17,58.92,59.19,58.2977,58.51,6750571,50.855562889587,51.0886077297124,50.3184376895498,50.5016799842114,7821044.95005876,0.0,1.0
2021-09-20,58.75,59.21,58.48,58.72,3643299,50.7088309532117,51.1058703104624,50.4757861130863,50.6829370820867,4221036.30130016,0.0,1.0
2021-09-21,58.01,58.48,57.47,58.14,7307694,50.0701154654606,50.4757861130863,49.6040257852098,50.1823222403358,8466513.9075309,0.0,1.0
2021-09-22,59.92,60.71,58.7,59.79,5660550,51.7186919270884,52.4005638667146,50.6656745013366,51.6064851522132,6558173.52221837,0.0,1.0
2021-09-23,60.28,60.64,59.65,60.18,5039843,52.029418380589,52.3401448340895,51.485647086963,51.9431054768388,5839037.71166009,0.0,1.0
2021-09-24,60.54,60.725,60.22,60.32,3154455,52.2538319303394,52.4135108022771,51.9776306383389,52.063943542089,3654673.70803708,0.0,1.0
2021-09-27,59.65,60.92,59.53,60.57,4018967,51.485647086963,52.5818209645899,51.3820716024629,52.2797258014644,4656275.97425504,0.0,1.0
2021-09-28,59.33,59.96,58.845,59.81,3270081,51.2094457949626,51.7532170885885,50.7908282117744,51.6237477329633,3788635.13787694,0.0,1.0
2021-09-29,60.77,61.25,59.14,59.14,4632406,52.4523516089647,52.8666535469654,51.0454512778373,51.0454512778373,5366991.25939449,0.0,1.0
2021-09-30,59.82,61.16,59.82,60.87,4066509,51.6323790233383,52.7889719335903,51.6323790233383,52.5386645127148,4711356.96207306,0.0,1.0
2021-10-01,60.62,60.88,59.895,60.81,4769164,52.3228822533395,52.5472958030899,51.6971137011509,52.4868767704648,5525435.7028764,0.0,1.0
2021-10-04,61.45,61.58,60.5,60.59,4943926,53.0392793544657,53.1514861293409,52.2193067688393,52.2969883822144,5727910.64278329,0.0,1.0
2021-10-05,61.54,61.77,61.08,61.43,4137027,53.1169609678408,53.3154806464662,52.7199216105901,53.0220167737157,4793057.37642146,0.0,1.0
2021-10-06,62.13,62.185,61.09,61.51,3099941,53.6262070999667,53.6736791970293,52.7285529009652,53.0910670967158,3591515.13309468,0.0,1.0
2021-10-07,61.32,61.77,61.14,61.7,3872171,53.3672683887163,53.7589068553654,53.2106130020566,53.6979853161088,4449197.66158021,0.51,1.0
2021-10-08,61.46,62.01,61.08,61.36,2559988,53.4891114672293,53.9677807042449,53.1583945398367,53.4020806968628,2941474.59481345,0.0,1.0
2021-10-11,61.69,62.1,61.33,61.49,2879769,53.6892822390722,54.0461083975747,53.3759714657529,53.5152206983392,3308909.00755447,0.0,1.0
2021-10-12,62.14,62.765,61.64,61.84,4557278,54.0809207057213,54.6248630205117,53.6457668538889,53.8198283946219,5236398.55284566,0.0,1.0
2021-10-13,61.86,62.35,61.16,62.01,3198659,53.8372345486952,54.2636853234908,53.2280191561299,53.9677807042449,3675319.64445591,0.0,1.0
2021-10-14,62.36,62.475,61.875,62.02,2608472,54.2723884005275,54.3724737864489,53.8502891642501,53.9764837812815,2997183.62714288,0.0,1.0
2021-10-15,62.16,62.62,61.9,62.48,6426088,54.0983268597946,54.4986684034803,53.8720468568418,54.3768253249672,7383696.56265404,0.0,1.0
2021-10-18,61.52,62.23,61.5,62.08,3164244,53.5413299294492,54.1592483990511,53.5239237753759,54.0287022435014,3635776.15902532,0.0,1.0
2021-10-19,61.69,61.795,61.26,61.48,1945290,53.6892822390722,53.780664547957,53.3150499264964,53.5065176213026,2235174.9752517,0.0,1.0
2021-10-20,62.71,62.9,61.78,61.78,2645900,54.5769960968101,54.7423545605064,53.767609932402,53.767609932402,3040189.10651805,0.0,1.0
2021-10-21,62.49,62.9,62.16,62.84,2268006,54.3855284020039,54.7423545605064,54.0983268597946,54.6901360982865,2605981.75846312,0.0,1.0
2021-10-22,62.68,63.067,62.45,62.5,2028895,54.5508868657002,54.8876959470184,54.3507160938573,54.3942314790405,2331238.70035486,0.0,1.0
2021-10-25,61.89,62.56,61.7,62.52,3888443,53.8633437798051,54.4464499412604,53.6979853161088,54.4116376331138,4467894.49711491,0.0,1.0
2021-10-26,62.09,62.32,61.885,61.97,2599988,54.037405320538,54.2375760923809,53.8589922412868,53.9329683960983,2987435.35079846,0.0,1.0
2021-10-27,61.3,62.655,61.2,62.37,2593148,53.349862234643,54.5291291731086,53.2628314642765,54.2810914775641,2979576.06152502,0.0,1.0
2021-10-28,62.04,62.15,61.41,61.51,2473532,53.9938899353548,54.0896237827579,53.4455960820461,53.5326268524125,2842135.01682747,0.0,1.0
2021-10-29,61.8,62.47,61.76,61.91,2470447,53.7850160864753,54.3681222479306,53.7502037783287,53.8807499338784,2838590.29352212,0.0,1.0
2021-11-01,62.29,62.39,61.82,61.82,1960914,54.211466861271,54.2984976316374,53.8024222405486,53.8024222405486,2253127.24653945,0.0,1.0
2021-11-02,62.63,62.8,62.11,62.46,2146181,54.507371480517,54.6553237901399,54.0548114746113,54.359419170894,2466002.53101629,0.0,1.0
2021-11-03,63.14,63.255,62.6088,62.69,2196385,54.9512284093859,55.0513137953074,54.4889209571993,54.5595899427368,2523687.87585307,0.0,1.0
2021-11-04,62.71,63.4,62.39,63.0,2627437,54.5769960968101,55.1775084123387,54.2984976316374,54.8293853308729,3018974.77057427,0.0,1.0
2021-11-05,62.65,62.92,62.41,62.8,2048355,54.5247776345902,54.7597607145797,54.3159037857107,54.6553237901399,2353598.60814157,0.0,1.0
2021-11-08,62.64,62.8,62.02,62.66,1911746,54.5160745575536,54.6553237901399,53.9764837812815,54.5334807116269,2196632.28528268,0.0,1.0
2021-11-09,63.17,63.26,62.53,62.89,1779637,54.9773376404959,55.0556653338257,54.4203407101505,54.7336514834698,2044836.54747211,0.0,1.0
2021-11-10,63.53,63.95,63.01,63.39,2447257,55.2906484138151,55.6561776493543,54.8380884079095,55.1688053353021,2811944.54523982,0.0,1.0
2021-11-11,62.9,63.95,62.72,63.26,2726815,54.7423545605064,55.6561776493543,54.5856991738468,55.0556653338257,3133161.97078121,0.0,1.0
2021-11-12,63.24,63.525,62.64,63.05,2899108,55.0382591797524,55.2862968752968,54.5160745575536,54.8729007160561,3331129.88405432,0.0,1.0
2021-11-15,63.7,63.83,63.0,63.23,1751224,55.4386007234381,55.5517407249145,54.8293853308729,55.0295561027157,2012189.47347706,0.0,1.0
2021-11-16,63.26,63.78,63.225,63.78,2020066,55.0556653338257,55.5082253397313,55.0252045641974,55.5082253397313,2321094.01249007,0.0,1.0
2021-11-17,63.12,63.31,62.895,63.18,1925694,54.9338222553126,55.0991807190089,54.7380030219881,54.9860407175325,2212658.80089465,0.0,1.0
2021-11-18,62.9,63.3,62.62,62.89,1844579,54.7423545605064,55.0904776419723,54.4986684034803,54.7336514834698,2119456.13285156,0.0,1.0
2021-11-19,62.04,63.74,62.01,63.21,2656785,53.9938899353548,55.4734130315847,53.9677807042449,55.0121499486424,3052696.17724046,0.0,1.0
2021-11-22,62.88,63.43,61.88,62.0,1936630,54.7249484064331,55.2036176434487,53.8546407027685,53.9590776272082,2225224.47158095,0.0,1.0
2021-11-23,63.44,63.685,62.93,62.99,2025986,55.2123207204853,55.4255461078832,54.7684637916163,54.8206822538362,2327896.20437585,0.0,1.0
2021-11-24,63.3,63.68,62.89,63.51,1484463,55.0904776419723,55.4211945693648,54.7336514834698,55.2732422597418,1705676.04279417,0.0,1.0
2021-11-26,62.76,64.09,62.61,63.24,1704133,54.6205114819934,55.7780207278673,54.4899653264437,55.0382591797524,1958081.02447481,0.0,1.0
2021-11-29,63.52,63.55,62.36,62.92,3536266,55.2819453367785,55.3080545678884,54.2723884005275,54.7597607145797,4063236.46810164,0.0,1.0
2021-11-30,61.77,63.34,61.69,63.23,9085829,53.7589068553654,55.1252899501189,53.6892822390722,55.0295561027157,10439789.2397618,0.0,1.0
2021-12-01,61.43,62.56,61.41,61.96,3386530,53.4630022361194,54.4464499412604,53.4455960820461,53.9242653190616,3891186.97414738,0.0,1.0
2021-12-02,62.86,63.1081,61.805,61.89,4692339,54.7075422523598,54.923465593639,53.7893676249936,53.8633437798051,5391586.19444793,0.0,1.0
2021-12-03,64.23,64.24,63.085,63.19,4066994,55.8998638063804,55.908566883417,54.9033614856844,54.9947437945691,4673052.97066187,0.0,1.0
2021-12-06,64.44,65.06,64.28,64.36,3516393,56.08262842415,56.622219200422,55.9433791915636,56.0130038078568,4040402.01550939,0.0,1.0
2021-12-07,64.57,65.02,63.84,64.24,2863824,56.1957684256264,56.5874068922755,55.5604438019512,55.908566883417,3290587.90119994,0.0,1.0
2021-12-08,64.21,65.03,63.49,64.56,2484594,55.8824576523071,56.5961099693121,55.2558361056685,56.1870653485897,2854845.46389512,0.0,1.0
2021-12-09,63.97,64.36,63.68,64.24,2685957,55.6735838034276,56.0130038078568,55.4211945693648,55.908566883417,3086215.35658033,0.0,1.0
2021-12-10,64.76,64.895,64.13,64.36,2784290,56.3611268893227,56.4786184293174,55.8128330360139,56.0130038078568,3199201.83203716,0.0,1.0
2021-12-13,65.93,66.17,64.26,64.7,4602073,57.3793869026103,57.5882607514898,55.9259730374903,56.3089084271028,5287868.85445437,0.0,1.0
2021-12-14,65.91,66.28,65.62,65.99,4487685,57.361980748537,57.6839945988929,57.1095915144743,57.4316053648302,5156434.88056405,0.0,1.0
2021-12-15,67.34,67.39,66.04,66.09,4700931,58.6065207647774,58.6500361499607,57.4751207500134,57.5186361351966,5401458.56483351,0.0,1.0
2021-12-16,68.86,68.88,66.75,67.14,4705384,59.9293884743477,59.946794628421,58.0930392196153,58.4324592240445,5406575.14599354,0.0,1.0
2021-12-17,67.65,69.68,67.63,68.79,6565377,58.8763161529135,60.6430407913527,58.8589099988402,59.8684669350912,7543742.25616392,0.0,1.0
2021-12-20,67.79,68.005,67.028,67.12,3891426,58.9981592314265,59.1852753877144,58.3349847612341,58.4150530699712,4471322.0204925,0.0,1.0
2021-12-21,65.06,65.58,63.9,64.5,6915236,56.622219200422,57.0747792063277,55.612662264171,56.1348468863698,7945736.85936787,0.0,1.0
2021-12-22,65.7,65.72,64.58,65.09,3885400,57.1792161307674,57.1966222848407,56.204471502663,56.648328431532,4464398.03260336,0.0,1.0
2021-12-23,65.99,66.225,65.83,66.0,2332189,57.4316053648302,57.6361276751914,57.2923561322438,57.4403084418668,2679729.23849775,0.0,1.0
2021-12-27,66.06,66.37,65.7263,66.16,2503135,57.4925269040867,57.7623222922227,57.2021052233738,57.5795576744532,2876149.42331307,0.0,1.0
2021-12-28,66.89,66.92,66.04,66.04,1929132,58.2148822981284,58.2409915292383,57.4751207500134,57.4751207500134,2216609.12787156,0.0,1.0
2021-12-29,67.02,67.27,66.71,67.08,1871503,58.3280222996048,58.5455992255209,58.0582269114687,58.3802407618246,2150392.31770507,0.0,1.0
2021-12-30,67.05,67.37,66.68,67.19,1822914,58.3541315307147,58.6326299958874,58.0321176803588,58.4759746092277,2094562.63839118,0.0,1.0
2021-12-31,67.38,67.53,66.8,67.01,2017176,58.641333072924,58.7718792284737,58.1365546047985,58.3193192225681,2317773.34787016,0.0,1.0
2022-01-03,67.26,67.305,65.89,67.2,4013299,58.5368961484843,58.5760599951492,57.3445745944637,58.4846776862644,4611356.4008465,0.0,1.0
2022-01-04,67.89,68.66,67.254,67.27,4659016,59.085190001793,59.7553269336148,58.5316743022623,58.5455992255209,5353297.43765572,0.0,1.0
2022-01-05,68.8,69.365,68.1,68.14,5202483,59.8771700121278,60.3688938646984,59.2679546195626,59.3027669277092,5977751.29197828,0.0,1.0
2022-01-06,68.49,69.66,68.36,68.95,4417205,59.6073746239918,60.6256346372794,59.4942346225154,60.0077161676775,5075452.02851848,0.0,1.0
2022-01-07,68.57,69.34,67.7,68.09,4973088,60.1208561691539,60.7959773482446,59.3580569148567,59.7000014081623,5671985.82802217,0.51,1.0
2022-01-10,68.77,69.39,68.52,68.59,4442137,60.2962123195671,60.8398163858479,60.0770171315506,60.1383917841952,5066417.10545498,0.0,1.0
2022-01-11,68.53,69.08,67.4,68.96,2891672,60.0857849390713,60.5680143527075,59.0950226892369,60.4628006624596,3298055.97714911,0.0,1.0
2022-01-12,68.33,68.46,67.76,68.26,2919188,59.9104287886581,60.0244102864267,59.4106637599806,59.8490541360135,3329438.96535359,0.0,1.0
2022-01-13,68.9,69.34,68.07,68.37,3010125,60.4101938173357,60.7959773482446,59.682465793121,59.9455000187408,3433155.88635777,0.0,1.0
2022-01-14,69.9,69.95,68.79,68.94,3466611,61.2869745694015,61.3308136070048,60.3137479346084,60.4452650474183,3953794.59669037,0.0,1.0
2022-01-18,69.26,69.68,68.51,69.42,3300003,60.7258348880794,61.094082803947,60.06824932403,60.8661198084099,3763772.17705189,0.0,1.0
2022-01-19,69.15,69.8299,68.78,69.16,2611699,60.6293890053521,61.2255122386817,60.3049801270878,60.6381568128728,2978736.69540126,0.0,1.0
2022-01-20,68.48,69.31,68.425,69.1,3801638,60.041945901468,60.7696739256826,59.9937229601044,60.5855499677488,4335904.9466389,0.0,1.0
2022-01-21,69.03,69.85,68.78,69.23,8034309,60.5241753151042,61.2431355317982,60.3049801270878,60.6995314655174,9163418.54114605,0.0,1.0
2022-01-24,68.55,69.73,67.2591,68.98,4706901,60.1033205541126,61.1379218415503,58.9714842812708,60.4803362775009,5368389.97538418,0.0,1.0
2022-01-25,68.34,68.665,67.4401,68.21,3968476,59.9191965961788,60.2041503406002,59.1301815973948,59.8052150984102,4526189.68955427,0.0,1.0
2022-01-26,67.8,68.67,67.45,68.0,3680391,59.4457349900632,60.2085342443605,59.1388617268402,59.6210911404764,4197618.37988395,0.0,1.0
2022-01-27,68.35,69.13,67.95,68.18,2608557,59.9279644036994,60.6118533903108,59.5772521028731,59.7789116758483,2975153.13133168,0.0,1.0
2022-01-28,69.38,69.4,67.72,68.26,3473742,60.8310485783272,60.8485841933686,59.375592529898,59.8490541360135,3961927.7588101,0.0,1.0
2022-01-31,68.68,69.05,68.03,68.82,3856830,60.2173020518812,60.5417109301455,59.6473945630384,60.3400513571704,4398853.4088057,0.0,1.0
2022-02-01,68.25,68.93,67.59,68.72,3577951,59.8402863284929,60.4364972398976,59.2616110321294,60.2523732819638,4080781.87342708,0.0,1.0
2022-02-02,68.77,69.05,68.0,68.12,2898513,60.2962123195671,60.5417109301455,59.6210911404764,59.7263048307243,3305858.38383274,0.0,1.0
2022-02-03,69.05,69.59,68.66,68.98,3600963,60.5417109301455,61.0151725362611,60.1997664368399,60.4803362775009,4107027.88754838,0.0,1.0
2022-02-04,67.92,68.93,67.32,68.8,2823038,59.5509486803111,60.4364972398976,59.0248802290716,60.3225157421291,3219776.4302518,0.0,1.0
2022-02-07,68.14,68.33,67.49,68.25,3149584,59.7438404457656,59.9104287886581,59.1739329569228,59.8402863284929,3592213.89449882,0.0,1.0
2022-02-08,68.43,68.76,68.09,68.45,2466002,59.9981068638647,60.2874445120464,59.7000014081623,60.015642478906,2812564.02377644,0.0,1.0
2022-02-09,68.17,68.8,68.01,68.56,2655207,59.7701438683276,60.3225157421291,59.6298589479971,60.1120883616333,3028359.13510182,0.0,1.0
2022-02-10,67.08,68.38,66.845,67.96,4477191,58.8144528485758,59.9542678262614,58.6084093718404,59.5860199103938,5106397.45392569,0.0,1.0
2022-02-11,68.06,68.53,67.09,67.22,4301492,59.6736979856004,60.0857849390713,58.8232206560965,58.9372021538651,4906006.42163394,0.0,1.0
2022-02-14,67.63,68.48,66.62,68.27,3001272,59.296682262212,60.041945901468,58.4111337026256,59.8578219435342,3423058.72126931,0.0,1.0
2022-02-15,67.0,67.97,66.8,67.69,2688522,58.7443103884106,59.5947877179144,58.5689542379974,59.349289107336,3066356.09149201,0.0,1.0
2022-02-16,66.76,67.63,66.22,66.95,3060646,58.5338830079148,59.296682262212,58.0604214017992,58.7004713508073,3490776.90493165,0.0,1.0
2022-02-17,67.79,68.07,66.63,66.87,3176959,59.4369671825426,59.682465793121,58.4199015101462,58.630328890642,3623436.06712921,0.0,1.0
2022-02-18,68.15,68.38,67.5,67.51,2942467,59.7526082532863,59.9542678262614,59.1827007644435,59.1914685719642,3355989.50258328,0.0,1.0
2022-02-22,67.34,68.58,66.9162,68.08,3638527,59.042415844113,60.1296239766746,58.6708361613875,59.6912336006417,4149870.98134519,0.0,1.0
2022-02-23,67.11,67.66,67.01,67.5,2849795,58.8407562711378,59.322985684774,58.7530781959312,59.1827007644435,3250293.75164253,0.0,1.0
2022-02-24,65.56,67.02,64.45,66.86,4956527,57.4817461054358,58.7618460034519,56.5085194706427,58.6215610831214,5653097.41154977,0.0,1.0
2022-02-25,67.99,68.035,65.7,65.77,3892564,59.6123233329557,59.6517784667987,57.604495410725,57.6658700633696,4439609.32174723,0.0,1.0
2022-02-28,67.43,67.69,66.67,66.99,6353934,59.1213261117989,59.349289107336,58.4549727402289,58.7355425808899,7246890.3828342,0.0,1.0
2022-03-01,66.82,67.53,66.415,66.9,3474437,58.5864898530387,59.2090041870055,58.2313936484521,58.656632313204,3962720.43132071,0.0,1.0
2022-03-02,67.46,67.76,66.18,66.55,3108170,59.1476295343609,59.4106637599806,58.0253501717166,58.349759049981,3544979.73715399,0.0,1.0
2022-03-03,68.27,68.79,67.43,67.64,3754464,59.8578219435342,60.3137479346084,59.1213261117989,59.3054500697327,4282101.30201183,0.0,1.0
2022-03-04,68.12,68.68,67.13,67.32,4240884,59.7263048307243,60.2173020518812,58.8582918861791,59.0248802290716,4836880.81656427,0.0,1.0
2022-03-07,67.67,68.27,66.76,67.61,4374104,59.3317534922947,59.8578219435342,58.5338830079148,59.2791466471707,4988823.02068555,0.0,1.0
2022-03-08,63.76,67.705,63.72,67.36,6768767,55.9035407517173,59.362440818617,55.8684695216347,59.0599514591543,7720022.34772119,0.0,1.0
2022-03-09,64.11,65.39,64.01,64.48,3761250,56.2104140149403,57.3326933775846,56.1227359397338,56.5348228932047,4289840.97921621,0.0,1.0
2022-03-10,63.1,63.925,62.5,63.77,3560291,55.3248654553538,56.0482095758082,54.7987970041143,55.9123085592379,4060640.00790553,0.0,1.0
2022-03-11,62.27,63.76,62.2,63.08,3535517,54.5971374311392,55.9035407517173,54.5357627784946,55.3073298403125,4032384.36937602,0.0,1.0
2022-03-14,62.57,63.38,62.16,62.68,3156162,54.860171656759,55.5703640659323,54.500691548412,54.9566175394862,3599716.340218,0.0,1.0
2022-03-15,63.28,63.485,62.76,63.16,3143348,55.4826859907257,55.6624260448992,55.0267599996515,55.3774723004778,3585101.51208702,0.0,1.0
2022-03-16,62.65,63.38,61.91,63.33,3631295,54.9303141169242,55.5703640659323,54.2814963603955,55.526525028329,4141622.62509084,0.0,1.0
2022-03-17,63.22,63.52,62.39,62.61,3712798,55.4300791456017,55.6931133712215,54.7023511213871,54.8952428868416,4234579.7295984,0.0,1.0
2022-03-18,62.41,63.29,61.67,63.25,6929583,54.7198867364284,55.4914537982463,54.0710689798997,55.4563825681637,7903438.78292589,0.0,1.0
2022-03-21,62.82,63.34,62.11,62.74,4489496,55.0793668447754,55.5352928358496,54.4568525108087,55.0092243846101,5120431.74923955,0.0,1.0
2022-03-22,62.68,63.175,61.855,62.83,5639156,54.9566175394862,55.3906240117588,54.2332734190319,55.0881346522961,6431660.35147702,0.0,1.0
2022-03-23,64.23,66.31,63.83,65.3,7668505,56.3156277051882,58.1393316694852,55.9649154043619,57.2537831098987,8746205.91514108,0.0,1.0
2022-03-24,66.36,66.6499,64.42,64.49,5427223,58.1831707070884,58.4373494471123,56.4822160480807,56.5435907007253,6189943.13825051,0.0,1.0
2022-03-25,67.39,67.84,66.5,66.64,4032553,59.0862548817163,59.4808062201459,58.3059200123777,58.4286693176669,4599271.81396111,0.0,1.0
2022-03-28,66.86,67.43,66.38,67.35,2807486,58.6215610831214,59.1213261117989,58.2007063221298,59.0511836516336,3202038.81458977,0.0,1.0
2022-03-29,67.66,67.67,66.88,67.18,2568348,59.322985684774,59.3317534922947,58.6390966981627,58.9021309237824,2929293.31985058,0.0,1.0
2022-03-30,67.94,67.96,67.0,67.54,2966368,59.5684842953525,59.5860199103938,58.7443103884106,59.2177719945261,3383249.45319657,0.0,1.0
2022-03-31,67.72,68.41,67.7,67.86,3027385,59.375592529898,59.9805712488234,59.3580569148567,59.4983418351872,3452841.53748473,0.0,1.0
2022-04-01,68.85,68.9,67.46,67.92,2380591,60.3663547797324,60.4101938173357,59.1476295343609,59.5509486803111,2715149.70463364,0.0,1.0
2022-04-04,68.49,68.72,67.61,68.63,2542024,60.0507137089887,60.2523732819638,59.2791466471707,60.1734630142779,2899269.850542,0.0,1.0
2022-04-05,69.16,69.9,68.34,68.35,3334665,60.6381568128728,61.2869745694015,59.9191965961788,59.9279644036994,3803305.43541589,0.0,1.0
2022-04-06,69.73,70.06,68.91,69.25,3944805,61.1379218415503,61.427259489732,60.4189616248563,60.7170670805587,4499192.06221788,0.0,1.0
2022-04-07,69.75,69.895,69.0,69.37,3256250,61.6026156401452,61.7306784253469,60.9402219235845,61.2670028237544,3686912.23805744,0.51,1.0
2022-04-08,70.17,70.43,69.35,69.94,4041048,61.9735561214192,62.2031859431602,61.2493389913128,61.7704220483406,4575505.35916393,0.0,1.0
2022-04-11,70.51,70.96,69.93,70.66,3154676,62.2738412729267,62.6712775028631,61.7615901321197,62.4063200162388,3571904.35362951,0.0,1.0
2022-04-12,70.43,70.93,69.8,70.28,3677287,62.2031859431602,62.6447817542007,61.6467752212492,62.0707071998481,4163634.3779346,0.0,1.0
2022-04-13,70.68,70.75,69.83,70.23,3104634,62.4239838486805,62.4858072622261,61.6732709699116,62.026547618744,3515243.9429679,0.0,1.0
2022-04-14,70.92,71.24,70.55,71.0,6956565,62.6359498379799,62.9185711570458,62.3091689378099,62.7066051677463,7876620.23288815,0.0,1.0
2022-04-18,70.84,71.3,70.57,70.95,2860654,62.5652945082134,62.9715626543706,62.3268327702515,62.6624455866423,3238995.85150034,0.0,1.0
2022-04-19,71.72,71.8,70.82,70.9,3297456,63.3425031356446,63.4131584654111,62.5476306757718,62.6182860055383,3733568.024831,0.0,1.0
2022-04-20,72.83,72.93,71.79,71.79,2925113,64.3228458361545,64.4111649983626,63.4043265491903,63.4043265491903,3311980.01302139,0.0,1.0
2022-04-21,73.19,73.8,72.61,72.86,2728614,64.6407948201036,65.179541709573,64.1285436792967,64.3493415848169,3089492.62173815,0.0,1.0
2022-04-22,72.5,73.42,72.45,73.24,3399767,64.0313926008677,64.8439288931822,63.9872330197637,64.6849544012076,3849410.38275435,0.0,1.0
2022-04-25,72.2,72.876,71.4159,72.5,3814264,63.7664351142435,64.3634726507702,63.0739245633698,64.0313926008677,4318727.56108466,0.0,1.0
2022-04-26,71.03,72.65,71.01,72.34,3789853,62.7331009164088,64.1638713441799,62.7154370839672,63.8900819413348,4291088.03259538,0.0,1.0
2022-04-27,71.36,72.295,71.28,71.6,5876054,63.0245541516955,63.8503383183412,62.953898821929,63.2365201409949,6653203.96286722,0.0,1.0
2022-04-28,72.27,72.29,71.4501,71.87,3216345,63.8282585277891,63.8459223602308,63.104129716845,63.4749818789568,3641729.51779343,0.0,1.0
2022-04-29,70.73,72.17,70.64,71.97,2771506,62.4681434297845,63.739939365581,62.3886561837972,63.5633010411648,3138057.3940114,0.0,1.0
2022-05-02,69.48,72.19,68.915,72.15,4443424,61.3641539021833,63.7576031980227,60.8651506357076,63.7222755331394,5031098.44897602,0.0,1.0
2022-05-03,69.65,70.4,68.98,69.39,3703472,61.5142964779371,62.1766901944978,60.9225580911429,61.284666656196,4193282.53054989,0.0,1.0
2022-05-04,70.81,70.865,69.57,69.69,3011208,62.538798759551,62.5873742987654,61.4436411481706,61.5496241428203,3409461.68953135,0.0,1.0
2022-05-05,70.75,71.22,70.36,70.78,3169607,62.4858072622261,62.9009073246041,62.1413625296145,62.5123030108885,3588810.08464723,0.0,1.0
2022-05-06,71.4,71.51,70.47,70.47,2759581,63.0598818165787,63.1570328950076,62.2385136080434,62.2385136080434,3124555.22788815,0.0,1.0
2022-05-09,73.5,73.74,70.95,71.15,6106005,64.9145842229487,65.1265502122481,62.6624455866423,62.8390839110585,6913567.61923683,0.0,1.0
2022-05-10,71.74,73.99,71.511,73.21,3472335,63.3601669680862,65.3473481177683,63.1579160866297,64.6584586525452,3931576.01723921,0.0,1.0
2022-05-11,71.8,72.61,71.15,71.4,2656583,63.4131584654111,64.1285436792967,62.8390839110585,63.0598818165787,3007935.00932525,0.0,1.0
2022-05-12,72.21,72.86,71.5,72.14,3218164,63.7752670304643,64.3493415848169,63.1482009787868,63.7134436169186,3643789.09348971,0.0,1.0
2022-05-13,73.1,73.1473,71.95,72.38,3366737,64.5613075741163,64.6030825378407,63.5456372087232,63.925409606218,3812011.93017145,0.0,1.0
2022-05-16,73.46,73.62,72.84,73.1,3379023,64.8792565580654,65.0205672175984,64.3316777523753,64.5613075741163,3825922.84111404,0.0,1.0
2022-05-17,72.91,73.17,70.8,73.11,4173799,64.3935011659209,64.623130987662,62.5299668433302,64.5701394903371,4725813.62373648,0.0,1.0
2022-05-18,67.57,72.65,67.14,72.53,5645646,59.6772579040087,64.1638713441799,59.2974855065139,64.0578883495302,6392322.86499503,0.0,1.0
2022-05-19,66.13,66.71,65.05,66.3,4364767,58.4054619682122,58.9177131090191,57.4516150163648,58.5556045439659,4942038.50090419,0.0,1.0
2022-05-20,67.01,67.23,65.51,66.59,4804135,59.1826705956434,59.3769727525012,57.857883162522,58.8117301143694,5439516.04599772,0.0,1.0
2022-05-23,67.48,68.52,67.33,67.77,3504868,59.5977706580215,60.5162899449856,59.4652919147093,59.8538962284249,3968411.73803482,0.0,1.0
2022-05-24,69.14,69.19,67.69,67.74,2345788,61.0638687506758,61.1080283317799,59.7832408986584,59.8274004797625,2656035.15856838,0.0,1.0
2022-05-25,69.26,69.51,68.71,69.13,2876559,61.1698517453255,61.3906496508458,60.684096353181,61.055036834455,3257004.40095026,0.0,1.0
2022-05-26,69.46,70.23,68.96,69.19,2635874,61.3464900697417,62.026547618744,60.9048942587012,61.1080283317799,2984487.09668404,0.0,1.0
2022-05-27,69.89,69.925,69.13,69.4,2667689,61.7262624672365,61.7571741740093,61.055036834455,61.2934985724169,3020509.85686947,0.0,1.0
2022-05-31,69.85,70.22,68.65,69.54,5973968,61.6909348023533,62.0177157025232,60.6311048558562,61.4171453995082,6764067.786246,0.0,1.0
2022-06-01,69.12,69.9095,68.03,69.8,3431151,61.0462049182342,61.7434847038671,60.083526050166,61.6467752212492,3884945.14012223,0.0,1.0
2022-06-02,68.68,69.26,67.27,69.08,3350412,60.6576006045186,61.1698517453255,59.4123004173845,61.0108772533509,3793527.83273229,0.0,1.0
2022-06-03,68.39,69.04,67.8,68.66,2410564,60.4014750341151,60.9755495884677,59.8803919770874,60.639936772077,2729378.24559561,0.0,1.0
2022-06-06,68.77,68.935,68.1225,68.71,2154178,60.7370878505059,60.8828144681492,60.1652212752085,60.684096353181,2439083.37233139,0.0,1.0
2022-06-07,69.16,69.275,68.0,68.07,2630606,61.0815325831174,61.1830996196567,60.0570303015035,60.1188537150492,2978522.36619035,0.0,1.0
2022-06-08,68.9,69.39,68.515,69.13,2630121,60.8519027613764,61.284666656196,60.5118739868752,61.055036834455,2977973.22148848,0.0,1.0
2022-06-09,67.93,69.49,67.885,69.1,3121095,59.9952068879579,61.3729858184041,59.9554632649642,61.0285410857926,3533882.02737501,0.0,1.0
2022-06-10,68.38,68.82,67.22,67.28,3362328,60.3926431178943,60.7812474316099,59.3681408362804,59.4211323336053,3807019.80854148,0.0,1.0
2022-06-13,67.06,68.16,66.775,67.64,3834644,59.2268301767475,60.1983409610365,58.9751205644544,59.7390813175544,4341802.96113429,0.0,1.0
2022-06-14,66.45,67.48,65.83,67.17,3042338,58.6880832872781,59.5977706580215,58.1405044815879,59.3239812551764,3444708.85359146,0.0,1.0
2022-06-15,66.34,67.16,65.84,66.5,2869547,58.5909322088492,59.3151493389556,58.1493363978087,58.7322428683821,3249065.01404407,0.0,1.0
2022-06-16,66.75,67.11,64.94,65.92,3859005,58.9530407739024,59.2709897578515,57.3544639379359,58.2199917275752,4369385.87676771,0.0,1.0
2022-06-17,66.23,67.3,65.69,66.8,5405835,58.4937811304203,59.4387961660469,58.0168576544966,58.9972003550064,6120795.15344929,0.0,1.0
2022-06-21,67.85,68.28,66.51,67.32,3915295,59.9245515581914,60.3043239556862,58.741074784603,59.4564599984885,4433120.62989792,0.0,1.0
2022-06-22,67.9,68.4404,67.34,67.81,4137567,59.9687111392955,60.445987891868,59.4741238309301,59.8892238933082,4684789.68386414,0.0,1.0
2022-06-23,68.98,69.16,67.99,68.27,3461423,60.9225580911429,61.0815325831174,60.0481983852827,60.2954920394654,3919220.82757574,0.0,1.0
2022-06-24,70.63,70.74,68.82,69.25,4449066,62.3798242675764,62.4769753460053,60.7812474316099,61.1610198291047,5037486.64363156,0.0,1.0
2022-06-27,71.04,71.11,70.23,70.57,2875655,62.7419328326296,62.8037562461752,62.026547618744,62.3268327702515,3255980.84051626,0.0,1.0
2022-06-28,70.26,71.71,70.08,71.14,3699403,62.0530433674065,63.3336712194238,61.8940688754319,62.8302519948377,4188675.37633978,0.0,1.0
2022-06-29,74.72,75.0,71.5,71.53,10605358,65.9920780018874,66.2393716560701,63.1482009787868,63.1746967274492,12007992.0765237,0.0,1.0
2022-06-30,75.45,75.74,73.9,74.0,8254987,66.6368078860065,66.89293345641,65.2678608717811,65.3561800339891,9346767.78358698,0.0,1.0
2022-07-01,75.79,75.96,74.82,75.82,5353537,66.937093037514,67.0872356132678,66.0803971640955,66.9635887861764,6061580.37073116,0.0,1.0
2022-07-05,75.15,76.09,74.05,75.62,6009622,66.3718503993822,67.2020505241383,65.4003396150932,66.7869504617603,6804437.28150457,0.0,1.0
2022-07-06,76.22,76.7327,75.5,75.51,5939945,67.3168654350088,67.7696777796497,66.6809674671105,66.6897993833314,6725545.00234568,0.0,1.0
2022-07-07,75.51,76.19,75.21,75.71,4474332,67.1667228592551,67.771588063126,66.8998705634297,67.3446243898053,5030121.9850783,0.54,1.0
2022-07-08,75.54,76.57,75.51,75.73,2939311,67.1934080888376,68.1096009711715,67.1667228592551,67.3624145428604,3304424.63413141,0.0,1.0
2022-07-11,75.76,76.35,75.59,75.79,2233073,67.3890997724429,67.9139092875662,67.2378834714752,67.4157850020255,2510459.57063194,0.0,1.0
2022-07-12,75.92,76.79,75.67,75.81,2371401,67.5314209968831,68.3052926547768,67.3090440836953,67.4335751550805,2665970.3181473,0.0,1.0
2022-07-13,76.43,76.94,75.69,75.71,3462222,67.9850698997863,68.4387188026895,67.3268342367503,67.3446243898053,3892290.29035435,0.0,1.0
2022-07-14,74.7,75.77,74.285,75.15,4554735,66.4462216605265,67.3979948489704,66.0770759846346,66.8465001042646,5120512.43843899,0.0,1.0
2022-07-15,74.92,75.47,74.66,75.26,3177143,66.6419133441318,67.131142553145,66.4106413544164,66.9443459460672,3571799.51198025,0.0,1.0
2022-07-18,73.95,74.97,73.88,74.53,2671721,65.779090920963,66.6863887267693,65.7168253852704,66.2950053595587,3003595.29424624,0.0,1.0
2022-07-19,74.37,74.896,74.144,74.27,3019863,66.1526841351185,66.6205651604657,65.9516554055967,66.0637333698434,3394982.59588795,0.0,1.0
2022-07-20,73.4,74.62,73.05,74.43,3585436,65.2898617119497,66.3750610483064,64.9785340334867,66.2060545942836,4030809.61575744,0.0,1.0
2022-07-21,73.1,73.61,72.67,73.09,3215471,65.0230094161243,65.4766583190275,64.6405211254412,65.0141143395968,3614888.51732095,0.0,1.0
2022-07-22,73.63,73.76,72.85,73.23,2521492,65.4944484720825,65.6100844669402,64.8006325029365,65.138645410982,2834705.23519467,0.0,1.0
2022-07-25,74.25,74.53,73.13,73.53,2436297,66.0459432167884,66.2950053595587,65.0496946457068,65.4054977068074,2738927.53194897,0.0,1.0
2022-07-26,74.41,74.53,72.63,73.19,2954919,66.1882644412286,66.2950053595587,64.6049408193311,65.1030651048719,3321971.41965003,0.0,1.0
2022-07-27,73.82,74.24,72.16,74.24,3515513,65.6634549261053,66.0370481402608,64.186872222538,66.0370481402608,3952200.96097664,0.0,1.0
2022-07-28,74.6,74.85,73.565,73.86,3087581,66.3572708952513,66.5796478084392,65.4366304746537,65.6990352322153,3471112.35125378,0.0,1.0
2022-07-29,74.79,74.89,73.89,74.15,6688087,66.5262773492741,66.6152281145492,65.7257204617979,65.9569924515132,7518863.92355694,0.0,1.0
2022-08-01,75.7,76.14,74.81,74.82,3769919,67.3357293132778,67.7271126804884,66.5440675023291,66.5529625788566,4238208.61837351,0.0,1.0
2022-08-02,75.68,76.25,75.12,76.0,5521648,67.3179391602228,67.8249585222911,66.819814874682,67.6025816091032,6207532.87835226,0.0,1.0
2022-08-03,75.6,75.8,75.084,75.44,4030869,67.2467785480027,67.424680078553,66.787792599183,67.1044573235625,4531573.15457829,0.0,1.0
2022-08-04,75.52,76.24,75.25,75.25,2622609,67.1756179357826,67.8160634457636,66.9354508695397,66.9354508695397,2948382.72822942,0.0,1.0
2022-08-05,76.17,76.19,75.02,75.8,2266053,67.753797910071,67.771588063126,66.7308641094069,67.424680078553,2547536.26120114,0.0,1.0
2022-08-08,76.36,76.865,76.22,76.37,2382050,67.9228043640937,68.3720057287332,67.7982732927085,67.9316994406212,2677942.10947148,0.0,1.0
2022-08-09,77.03,77.71,76.5,76.54,2758464,68.5187744914371,69.1236396953081,68.0473354354789,68.082915741589,3101113.28606081,0.0,1.0
2022-08-10,77.58,77.73,77.17,77.48,2681145,69.0080037004504,69.1414298483631,68.6433055628223,68.9190529351752,3014189.91922878,0.0,1.0
2022-08-11,76.96,78.24,76.93,77.69,2762584,68.4565089557445,69.5950787512663,68.429823726162,69.105849542253,3105745.0618384,0.0,1.0
2022-08-12,77.0,77.28,76.56,77.21,2409390,68.4920892618546,68.741151404625,68.100705894644,68.6788858689324,2708678.21378203,0.0,1.0
2022-08-15,76.64,77.21,76.24,76.86,5688499,68.1718665068641,68.6788858689324,67.8160634457636,68.3675581904694,6395109.6793881,0.0,1.0
2022-08-16,77.44,77.86,76.36,76.46,6201469,68.8834726290652,69.2570658432208,67.9228043640937,68.0117551293689,6971799.49022145,0.0,1.0
2022-08-17,77.14,77.92,77.1,77.47,2387847,68.6166203332398,69.3104363023859,68.5810400271297,68.9101578586477,2684459.19786535,0.0,1.0
2022-08-18,77.5,77.55,76.53,77.11,2575676,68.9368430882303,68.9813184708678,68.0740206650615,68.5899351036572,2895619.83197459,0.0,1.0
2022-08-19,77.97,78.36,77.44,77.71,2646187,69.3549116850234,69.7018196695964,68.8834726290652,69.1236396953081,2974889.52659936,0.0,1.0
2022-08-22,77.5,77.93,77.14,77.65,1742721,68.9368430882303,69.3193313789134,68.6166203332398,69.070269236143,1959197.30944365,0.0,1.0
2022-08-23,77.87,78.0,77.15,77.53,2400367,69.2659609197483,69.381596914606,68.6255154097673,68.9635283178128,2698534.39998561,0.0,1.0
2022-08-24,78.45,78.535,77.68,78.04,2488458,69.7818753583441,69.8574835088279,69.0969544657255,69.417177220716,2797567.83688469,0.0,1.0
2022-08-25,77.9,78.35,77.16,78.23,3132496,69.2926461493308,69.6929245930689,68.6344104862948,69.5861836747388,3521606.57675153,0.0,1.0
2022-08-26,76.32,78.15,76.21,77.91,3846903,67.8872240579837,69.5150230625187,67.789378216181,69.3015412258583,4324755.37236925,0.0,1.0
2022-08-29,77.22,77.69,75.78,76.01,2699810,68.6877809454599,69.105849542253,67.4068899254979,67.6114766856307,3035173.43740568,0.0,1.0
2022-08-30,76.98,77.55,76.73,77.22,2475684,68.4742991087996,68.9813184708678,68.2519221956117,68.6877809454599,2783207.0835393,0.0,1.0
2022-08-31,76.8,77.86,76.69,77.28,4307278,68.3141877313043,69.2570658432208,68.2163418895017,68.741151404625,4842316.96790584,0.0,1.0
2022-09-01,77.16,77.36,75.75,76.49,2695111,68.6344104862948,68.8123120168451,67.3802046959154,68.0384403589514,3029890.7397409,0.0,1.0
2022-09-02,76.72,78.4,76.43,77.63,3946532,68.2430271190842,69.7373999757065,67.9850698997863,69.0524790830879,4436760.02988044,0.0,1.0
2022-09-06,75.3,76.95,75.13,76.66,5326720,66.9799262521773,68.447613879217,66.8287099512095,68.1896566599191,5988391.42476604,0.0,1.0
2022-09-07,76.28,76.39,74.88,75.42,4348828,67.8516437518736,67.9494895936763,66.6063330380217,67.0866671705075,4889028.20177941,0.0,1.0
2022-09-08,75.63,76.2,74.7,75.86,3620310,67.2734637775852,67.7804831396535,66.4462216605265,67.478050537718,4070015.57412343,0.0,1.0
2022-09-09,75.91,76.475,75.05,75.86,2436114,67.5225259203556,68.0250977441601,66.7575493389894,67.478050537718,2738721.80016079,0.0,1.0
2022-09-12,76.15,76.43,75.7698,76.04,2513871,67.7360077570159,67.9850698997863,67.3978169474399,67.6381619152133,2826137.57422354,0.0,1.0
2022-09-13,74.35,76.03,74.06,75.7,3344830,66.1348939820635,67.6292668386858,65.8769367627656,67.3357293132778,3760316.15878067,0.0,1.0
2022-09-14,74.42,74.945,74.09,74.1,3604537,66.1971595177561,66.6641510354505,65.9036219923481,65.9125170688756,4052283.29273022,0.0,1.0
2022-09-15,75.07,75.2,73.78,74.61,4664914,66.7753394920445,66.8909754869021,65.6278746199952,66.3661659717788,5244377.58974961,0.0,1.0
2022-09-16,75.25,76.01,74.72,75.23,6718583,66.9354508695397,67.6114766856307,66.4640118135815,66.9176607164847,7553148.05805052,0.0,1.0
2022-09-19,75.83,75.91,75.14,75.31,2907519,67.4513653081355,67.5225259203556,66.8376050277371,66.9888213287048,3268683.51385925,0.0,1.0
2022-09-20,75.41,75.78,74.9,75.45,4802867,67.0777720939799,67.4068899254979,66.6241231910767,67.11335240009,5399466.75573182,0.0,1.0
2022-09-21,79.72,81.04,77.04,77.98,14038655,70.9115500773383,72.0857001789701,68.5276695679647,69.3638067615509,15782500.52889,0.0,1.0
2022-09-22,80.78,81.24,78.89,80.19,7083905,71.8544281892547,72.2636017095203,70.1732587255547,71.3296186741314,7963849.41499783,0.0,1.0
2022-09-23,79.17,80.54,78.3,80.09,4795387,70.422320868325,71.6409463525944,69.6484492104314,71.2406679088563,5391057.60941716,0.0,1.0
2022-09-26,78.66,79.5,78.11,78.99,3561361,69.9686719654218,70.715858393733,69.4794427564086,70.2622094908298,4003744.08132889,0.0,1.0
2022-09-27,77.97,80.13,77.83,79.0,4108422,69.3549116850234,71.2762482149663,69.2303806136382,70.2711045673573,4618759.588287,0.0,1.0
2022-09-28,78.79,79.06,77.5,78.44,3953671,70.0843079602795,70.3244750265224,68.9368430882303,69.7729802818165,4444785.81805429,0.0,1.0
2022-09-29,77.71,79.08,77.57,78.96,3515667,69.1236396953081,70.3422651795774,68.9991086239229,70.2355242612472,3952374.09045959,0.0,1.0
2022-09-30,76.61,77.9,76.46,77.5,4100957,68.1451812772816,69.2926461493308,68.0117551293689,68.9368430882303,4610367.30523366,0.0,1.0
2022-10-03,78.48,78.715,76.53,77.06,4069084,69.8085605879266,70.0175948863232,68.0740206650615,68.5454597210197,4574535.12335033,0.0,1.0
2022-10-04,78.5,79.58,77.82,78.6,4093471,69.8263507409816,70.7870190059531,69.2214855371107,69.9153015062568,4601951.41361447,0.0,1.0
2022-10-05,77.69,78.4855,77.15,78.39,2795230,69.105849542253,69.8134528800167,68.6255154097673,69.728504899179,3142446.26378874,0.0,1.0
2022-10-06,74.97,77.2,74.63,76.99,5449152,67.1667228592551,69.1646125748232,66.8621118712312,68.9764704939849,6082222.08929326,0.54,1.0
2022-10-07,75.35,75.695,74.42,75.06,3755877,67.5071704341052,67.8162609954824,66.673969790393,67.2473551796143,4192226.24989513,0.0,1.0
2022-10-10,76.41,76.75,75.56,75.74,3245855,68.4568399850031,68.7614509730269,67.6953125149435,67.856577155662,3622951.05360302,0.0,1.0
2022-10-11,77.39,77.935,76.44,76.44,3173215,69.3348363622482,69.823109857757,68.4837174251228,68.4837174251228,3541871.90356898,0.0,1.0
2022-10-12,77.36,78.23,77.33,77.93,3045625,69.3079589221285,70.0874046856012,69.2810814820087,69.8186302844037,3399458.78747809,0.0,1.0
2022-10-13,78.82,79.13,76.71,76.92,3396452,70.6159943412896,70.8937278891937,68.7256143862006,68.9137564670388,3791044.0706415,0.0,1.0
2022-10-14,77.71,79.28,77.496,79.08,2928772,69.6215290568589,71.0281150897925,69.429803317338,70.8489321556608,3269030.07163383,0.0,1.0
2022-10-17,77.41,78.515,76.85,78.15,3490434,69.3527546556614,70.3427403667389,68.8510424400927,70.0157315119486,3895944.68570894,0.0,1.0
2022-10-18,78.27,78.46,77.58,77.77,2655305,70.1232412724276,70.2934650598527,69.5050601496733,69.6752839370984,2963792.2973723,0.0,1.0
2022-10-19,78.13,78.9,77.65,78.39,2282961,69.9978132185354,70.6876675149423,69.5677741766194,70.2307510329066,2548190.21807339,0.0,1.0
2022-10-20,76.67,78.16,76.56,77.86,3002800,68.6897777993742,70.0246906586551,68.5912271856018,69.7559162574577,3351658.47635188,0.0,1.0
2022-10-21,77.04,77.64,76.34,76.6,2907084,69.0212662275178,69.5588150299128,68.394125958057,68.6270637724281,3244822.40910715,0.0,1.0
2022-10-24,77.62,78.4144,77.14,77.67,3219138,69.5408967364997,70.2526113508706,69.1108576945837,69.5856924700326,3593130.13329107,0.0,1.0
2022-10-25,78.3,78.55,76.97,77.42,3389682,70.1501187125473,70.3740973802119,68.9585522005717,69.361713802368,3783487.54743486,0.0,1.0
2022-10-26,78.36,79.2,77.76,78.65,3082078,70.2038735927868,70.9564419161398,69.6663247903918,70.4636888472777,3440146.8141327,0.0,1.0
2022-10-27,79.87,80.375,78.5501,78.8,4727977,71.5567047454809,72.0091416541634,70.374186971679,70.5980760478765,5277262.61757251,0.0,1.0
2022-10-28,81.57,81.69,79.96,79.99,2693905,73.0797596856001,73.1872694460791,71.6373370658401,71.6642145059599,3006876.75760514,0.0,1.0
2022-10-31,81.58,82.1,80.92,80.93,4106476,73.0887188323066,73.554594461049,72.4974151496722,72.5063742963787,4583557.04453696,0.0,1.0
2022-11-01,80.29,81.71,80.13,81.3,8683626,71.9329889071574,73.2051877394922,71.7896425598521,72.8378627245223,9692469.92419395,0.0,1.0
2022-11-02,79.81,80.95,78.66,80.2,4252733,71.5029498652414,72.5242925897919,70.4726479939843,71.8523565867982,4746805.85024356,0.0,1.0
2022-11-03,78.91,79.675,78.61,79.31,3164806,70.6966266616489,71.3820013847025,70.4278522604514,71.0549925299122,3532485.96506903,0.0,1.0
2022-11-04,79.06,79.98,78.31,79.28,2856480,70.8310138622477,71.6552553592533,70.1590778592539,71.0281150897925,3188339.35144852,0.0,1.0
2022-11-07,79.19,79.76,78.792,78.89,2178414,70.9474827694332,71.4581541317085,70.5909087305112,70.6787083682357,2431497.18532823,0.0,1.0
2022-11-08,79.56,80.215,78.99,79.04,2869574,71.2789711975768,71.865795306858,70.7682998353016,70.8130955688345,3202954.5825959,0.0,1.0
2022-11-09,80.34,80.97,79.67,79.71,3667688,71.9777846406903,72.5422108832051,71.3775218113492,71.4133583981756,4093791.65239579,0.0,1.0
2022-11-10,79.58,81.26,77.8,81.0,6696343,71.29688949099,72.802026137696,69.7021613772181,72.5690883233248,7474308.90385959,0.0,1.0
2022-11-11,77.25,79.0,75.77,79.0,6176925,69.2094083083561,70.7772589820081,67.8834545957817,70.7772589820081,6894546.10165174,0.0,1.0
2022-11-14,76.97,78.93,76.94,77.5,3950106,68.9585522005717,70.7145449550621,68.931674760452,69.4333869760207,4409020.33348489,0.0,1.0
2022-11-15,77.44,77.65,76.51,77.22,3278305,69.3796320957811,69.5677741766194,68.5464314520689,69.1825308682363,3659171.02081949,0.0,1.0
2022-11-16,79.06,79.9,77.945,77.99,3954345,70.8310138622477,71.5835821856006,69.8320690044636,69.8723851646432,4413751.81086642,0.0,1.0
2022-11-17,79.77,79.79,78.71,78.79,2493905,71.4671132784151,71.4850315718282,70.5174437275172,70.5891169011699,2783641.21235724,0.0,1.0
2022-11-18,81.03,81.46,80.19,80.43,2981201,72.5959657634446,72.9812090718276,71.8433974400916,72.0584169610496,3327550.15364283,0.0,1.0
2022-11-21,81.98,82.05,80.68,81.5,3096926,73.44708470057,73.5097987275161,72.2823956287142,73.017045658654,3456719.8210119,0.0,1.0
2022-11-22,82.17,82.86,81.91,82.25,2718017,73.6173084879951,74.2354896107493,73.3843706736239,73.6889816616477,3033790.03494023,0.0,1.0
2022-11-23,82.78,82.97,82.4011,82.41,2379305,74.1638164370966,74.3340402245217,73.8243543683842,73.8323280089531,2655727.2449302,0.0,1.0
2022-11-25,82.97,83.6,82.64,83.25,1319937,74.3340402245217,74.8984664670365,74.0383883832045,74.5848963323061,1473284.27943935,0.0,1.0
2022-11-28,82.93,83.79,82.81,83.0,2931279,74.2982036376954,75.0686902544616,74.1906938772164,74.3609176646415,3271828.32919351,0.0,1.0
2022-11-29,82.84,83.3999,82.425,82.62,2936257,74.2175713173361,74.7191939414377,73.8457667290129,74.0204700897913,3277384.66191473,0.0,1.0
2022-11-30,85.3,85.62,82.44,82.79,15812050,76.4215214071556,76.7082141017663,73.8592054490728,74.1727755838032,17649058.0161848,0.0,1.0
2022-12-01,85.42,86.73,84.49,85.24,3802882,76.5290311676346,77.702679386197,75.6958305239224,76.3677665269161,4244692.18391701,0.0,1.0
2022-12-02,86.52,86.58,85.35,85.35,3125839,77.5145373053588,77.5682921855983,76.4663171406885,76.4663171406885,3488991.86761066,0.0,1.0
2022-12-05,86.3,86.5766,85.41,85.66,3119068,77.317436077814,77.5652460757181,76.5200720209281,76.7440506885926,3481434.22822629,0.0,1.0
2022-12-06,85.38,86.665,84.82,85.72,3194816,76.4931945808083,77.6444449326043,75.9914823652396,76.7978055688321,3565982.45863348,0.0,1.0
2022-12-07,87.22,87.3,85.72,85.87,4279578,78.1416775748196,78.2133507484723,76.7978055688321,76.9321927694309,4776769.64130446,0.0,1.0
2022-12-08,87.55,87.78,86.75,87.1,2912927,78.4373294161369,78.6433897903883,77.7205976796102,78.0341678143406,3251344.23556156,0.0,1.0
2022-12-09,85.84,87.59,85.78,87.34,3100975,76.9053153293111,78.4731660029632,76.8515604490716,78.2491873352986,3461239.22462544,0.0,1.0
2022-12-12,86.84,86.965,85.72,86.13,3372175,77.8012299999695,77.9132193338018,76.7978055688321,77.165130583802,3763946.62398159,0.0,1.0
2022-12-13,86.97,87.55,86.405,86.93,3818671,77.917698907155,78.4373294161369,77.4115071182331,77.8818623203287,4262315.51403661,0.0,1.0
2022-12-14,87.33,88.34,87.18,87.19,4062766,78.240228188592,79.145102005957,78.1058409879933,78.1148001346999,4534768.91612303,0.0,1.0
2022-12-15,86.95,87.41,85.61,87.01,4681376,77.8997806137419,78.3119013622447,76.6992549550597,77.9535354939814,5225247.61935203,0.0,1.0
2022-12-16,86.93,87.15,85.745,86.36,8126421,77.8818623203287,78.0789635478736,76.8202034355986,77.3711909580535,9070530.11424469,0.0,1.0
2022-12-19,87.12,87.9186,86.53,86.9,4570434,78.0520861077538,78.7675635637415,77.5234964520654,77.854984880209,5101416.63004757,0.0,1.0
2022-12-20,83.13,84.55,82.4414,83.68,8326526,74.4773865718271,75.7495854041619,73.8604597296117,74.9701396406891,9293882.85815383,0.0,1.0
2022-12-21,85.36,85.5633,83.2,83.89,4221791,76.4752762873951,76.65741573994,74.5401005987731,75.1582817215274,4712269.07903826,0.0,1.0
2022-12-22,85.17,85.49,84.42,85.37,2735930,76.3050524999701,76.5917451945807,75.6331164969763,76.4842354341017,3053784.12655035,0.0,1.0
2022-12-23,85.41,85.515,84.87,85.15,1477477,76.5200720209281,76.6141430613472,76.0362780987726,76.2871342065569,1649126.91843111,0.0,1.0
2022-12-27,85.94,86.08,85.19,85.57,2017363,76.994906796377,77.1203348502691,76.3229707933832,76.6634183682334,2251735.64633964,0.0,1.0
2022-12-28,84.76,86.56,84.67,86.3,1707319,75.9377274850001,77.5503738921851,75.8570951646409,77.317436077814,1905671.43938545,0.0,1.0
2022-12-29,84.38,85.24,84.24,85.11,2473144,75.59727991015,76.3677665269161,75.4718518562578,76.2512976197306,2760468.24658279,0.0,1.0
2022-12-30,83.85,84.7,83.285,84.49,2477055,75.1224451347011,75.8839726047606,74.6162533457791,75.6958305239224,2764833.61767011,0.0,1.0
2023-01-03,83.22,83.75,82.62,83.56,3036579,74.5580188921863,75.0328536676352,74.0204700897913,74.8626298802101,3389361.84376653,0.0,1.0
2023-01-04,83.89,84.43,82.85,82.85,3445912,75.1582817215274,75.6420756436829,74.2265304640427,74.2265304640427,3846250.22098131,0.0,1.0
2023-01-05,84.41,84.9,83.73,84.15,2934139,75.6241573502697,76.0631555388923,75.0149353742221,75.3912195358986,3275020.59749055,0.0,1.0
2023-01-06,85.96,86.22,85.01,85.01,2290916,77.0128250897901,77.2457629041613,76.1617061526647,76.1617061526647,2557069.41188562,0.0,1.0
2023-01-09,84.68,85.87,84.68,85.24,3010699,76.349848233503,77.4227854016403,76.349848233503,76.8547598420382,3339181.37650112,0.54,1.0
2023-01-10,84.05,85.25,83.96,85.14,2470340,75.7818226739009,76.863776120762,75.7006761653863,76.7645970547998,2739866.49665934,0.0,1.0
2023-01-11,83.95,84.695,83.53,84.32,3113052,75.6916598866624,76.3633726515887,75.312976180261,76.0252621994446,3452701.60267751,0.0,1.0
2023-01-12,82.53,83.93,82.36,83.93,3928425,74.4113483078767,75.6736273292148,74.2580715695714,75.6736273292148,4357035.89066241,0.0,1.0
2023-01-13,82.51,82.97,82.32,82.32,3442855,74.393315750429,74.8080645717258,74.222006454676,74.222006454676,3818487.76579584,0.0,1.0
2023-01-17,81.86,82.99,81.75,82.4,3880350,73.8072576333792,74.8260971291735,73.708078567417,74.2941366844668,4303715.66679569,0.0,1.0
2023-01-18,78.41,81.45,78.09,81.43,6451602,70.6966414736534,73.4375902057017,70.4081205544904,73.419557648254,7155504.16929669,0.0,1.0
2023-01-19,77.45,78.65,77.29,78.52,3865527,69.8310787161645,70.9130321630256,69.686818256583,70.7958205396157,4287275.40307491,0.0,1.0
2023-01-20,77.46,77.75,76.67,77.45,3961961,69.8400949948883,70.1015670778797,69.1278089757047,69.8310787161645,4394230.8366342,0.0,1.0
2023-01-23,77.4,77.96,77.0,77.46,2750036,69.7859973225452,70.2909089310804,69.4253461735915,69.8400949948883,3050078.73450904,0.0,1.0
2023-01-24,77.01,78.0,76.24,77.0,3959429,69.4343624523154,70.3269740459758,68.7401089905794,69.4253461735915,4391422.58272197,0.0,1.0
2023-01-25,77.87,77.885,76.61,76.92,3287890,70.2097624225659,70.2232868406516,69.0737113033616,69.3532159438008,3646615.30627414,0.0,1.0
2023-01-26,76.8,77.57,76.67,77.57,3376004,69.2450205991147,69.9392740608506,69.1278089757047,69.9392740608506,3744342.9860618,0.0,1.0
2023-01-27,77.89,78.27,76.7,77.7,4273522,70.2277949800135,70.5704135715196,69.1548578118762,70.0564856842605,4739784.70596623,0.0,1.0
2023-01-30,78.21,78.78,77.98,78.16,3117726,70.5163158991765,71.0302437864356,70.3089414885281,70.4712345055573,3457885.55954392,0.0,1.0
2023-01-31,78.36,78.51,77.33,78.42,4144920,70.6515600800342,70.7868042608918,69.7228833714783,70.7056577523772,4597151.58210336,0.0,1.0
2023-02-01,77.99,78.225,77.18,77.95,4141637,70.317957767252,70.5298403172623,69.5876391906207,70.2818926523566,4593510.39032064,0.0,1.0
2023-02-02,75.9,77.0,75.21,76.8,7882508,68.4335555139688,69.4253461735915,67.8114322820236,69.2450205991147,8742529.19794409,0.0,1.0
2023-02-03,75.48,76.54,74.67,76.51,5555804,68.0548718075674,69.0105973522947,67.3245532309361,68.9835485161232,6161970.11002774,0.0,1.0
2023-02-06,77.18,77.21,75.29,75.55,4531354,69.5876391906207,69.6146880267922,67.8835625118144,68.1179857586343,5025747.47164491,0.0,1.0
2023-02-07,76.31,76.61,75.42,76.4,3276690,68.8032229416464,69.0737113033616,68.0007741352243,68.8843694501609,3634193.3300431,0.0,1.0
2023-02-08,75.74,76.36,75.61,76.21,2415547,68.2892950543873,68.8483043352656,68.1720834309773,68.7130601544079,2679095.30526404,0.0,1.0
2023-02-09,75.22,76.33,75.0689,76.12,3308817,67.8204485607475,68.821255499094,67.6842125892302,68.6319136458933,3669825.54704084,0.0,1.0
2023-02-10,76.09,76.19,75.21,75.64,2466698,68.6048648097218,68.6950275969602,67.8114322820236,68.1991322671489,2735827.13617421,0.0,1.0
2023-02-13,76.6,76.66,75.81,76.17,2425670,69.0646950246378,69.1187926969808,68.3524090054542,68.6769950395125,2690322.77538786,0.0,1.0
2023-02-14,75.35,76.62,75.23,76.59,2863536,67.9376601841574,69.0827275820855,67.8294648394713,69.055678745914,3175962.15435037,0.0,1.0
2023-02-15,75.11,75.405,74.44,75.29,2264133,67.7212694947852,67.9872497171386,67.1171788202877,67.8835625118144,2511161.2776706,0.0,1.0
2023-02-16,75.11,75.2,74.24,74.58,2649712,67.7212694947852,67.8024160032998,66.9368532458108,67.2434067224215,2938808.88241951,0.0,1.0
2023-02-17,76.77,76.98,74.97,75.3,3978729,69.2179717629431,69.4073136161438,67.5950415926514,67.8925787905382,4412828.3096201,0.0,1.0
2023-02-21,80.16,81.39,78.79,81.19,7926336,72.2744902503259,73.3834925333586,71.0392600651594,73.2031669588818,8791139.0527882,0.0,1.0
2023-02-22,80.28,81.57,79.944,80.47,4089997,72.382685595012,73.5457855503878,72.0797386298909,72.5539948907651,4536236.20705539,0.0,1.0
2023-02-23,80.3,80.86,79.96,80.28,2991940,72.4007181524597,72.9056297609949,72.0941646758491,72.382685595012,3318375.67541915,0.0,1.0
2023-02-24,80.64,80.73,80.06,80.3,2786688,72.7072716290704,72.788418137585,72.1843274630875,72.4007181524597,3090729.65172511,0.0,1.0
2023-02-27,80.98,81.38,80.75,80.87,2672745,73.0138251056811,73.3744762546348,72.8064506950327,72.9146460397188,2964354.89835964,0.0,1.0
2023-02-28,79.51,80.95,79.48,80.75,3862955,71.6884321332761,72.9867762695095,71.6613832971046,72.8064506950327,4284422.78496186,0.0,1.0
2023-03-01,78.85,79.44,78.03,79.04,3584586,71.0933577375025,71.6253181822092,70.3540228821473,71.2646670332555,3975682.32947453,0.0,1.0
2023-03-02,78.95,79.43,78.52,78.99,2374502,71.1835205247409,71.6163019034854,70.7958205396157,71.2195856396363,2633572.08969235,0.0,1.0
2023-03-03,79.6,79.64,77.66,78.51,2540020,71.7695786417907,71.8056437566861,70.0204205693652,70.7868042608918,2817148.93449673,0.0,1.0
2023-03-06,79.11,79.41,78.695,79.41,2676911,71.3277809843224,71.5982693460377,70.9536054172829,71.5982693460377,2968975.42987558,0.0,1.0
2023-03-07,79.04,79.345,78.28,79.21,2287822,71.2646670332555,71.5396635343327,70.5794298502434,71.4179437715608,2537434.86650427,0.0,1.0
2023-03-08,79.17,79.52,78.74,79.36,2017026,71.3818786566655,71.697448412,70.9941786715402,71.5531879524185,2237093.66333816,0.0,1.0
2023-03-09,78.64,79.8,78.325,79.62,2251537,70.9040158843018,71.9499042162676,70.6200031045007,71.7876111992384,2497190.99083077,0.0,1.0
2023-03-10,78.52,79.43,78.225,78.74,2663983,70.7958205396157,71.6163019034854,70.5298403172623,70.9941786715402,2954636.9201689,0.0,1.0
2023-03-13,79.79,81.105,78.38,78.52,3946805,71.9408879375437,73.1265285897291,70.6695926374819,70.7958205396157,4377421.24094156,0.0,1.0
2023-03-14,80.16,80.23,79.345,79.85,2983146,72.2744902503259,72.3376042013928,71.5396635343327,71.9949856098868,3308622.20586774,0.0,1.0
2023-03-15,80.95,81.07,79.49,80.01,3315720,72.9867762695095,73.0949716141956,71.6703995758284,72.1392460694683,3677481.69899824,0.0,1.0
2023-03-16,80.47,81.24,79.76,81.13,2402054,72.5539948907651,73.248248352501,71.9138391013722,73.1490692865387,2664130.1512207,0.0,1.0
2023-03-17,79.79,81.07,79.2,80.69,8367895,71.9408879375437,73.0949716141956,71.408927492837,72.7523530226896,9280874.35659189,0.0,1.0
2023-03-20,80.65,81.16,79.86,80.0,2849935,72.7162879077942,73.1761181227102,72.0040018886106,72.1302297907444,3160877.21696481,0.0,1.0
2023-03-21,80.75,80.99,80.09,80.96,2601421,72.8064506950327,73.0228413844049,72.211376299259,72.9957925482334,2885249.09186834,0.0,1.0
2023-03-22,79.87,81.47,79.77,80.89,3516778,72.0130181673345,73.4556227631494,71.922855380096,72.9326785971665,3900476.13623575,0.0,1.0
2023-03-23,82.15,83.32,81.0,81.0,6082910,74.0687297163707,75.1236343270603,73.0318576631287,73.0318576631287,6746586.02103114,0.0,1.0
2023-03-24,84.8,84.84,82.11,82.85,5328884,76.4580435781891,76.4941086930845,74.0326646014753,74.6998692270397,5910291.99874673,0.0,1.0
2023-03-27,84.88,86.31,84.7,85.0,4580932,76.5301738079798,77.8195016654894,76.3678807909507,76.638369152666,5080734.68035763,0.0,1.0
2023-03-28,84.77,86.15,84.52,85.05,2806002,76.4309947420176,77.6752412059079,76.2055877739215,76.6834505462852,3112150.90609353,0.0,1.0
2023-03-29,85.03,85.4363,84.65,84.82,2567459,76.6654179888375,77.0317493933872,76.3227993973315,76.4760761356368,2847581.66715775,0.0,1.0
2023-03-30,84.96,85.02,84.28,84.96,3209865,76.6023040377706,76.6564017101136,75.9891970845493,76.6023040377706,3560077.38703961,0.0,1.0
2023-03-31,85.46,85.535,84.85,85.25,3069902,77.0531179739627,77.1207400643916,76.5031249718083,76.863776120762,3404843.72103739,0.0,1.0
2023-04-03,85.92,86.61,85.12,85.49,3380399,77.4678667952595,78.0899900272047,76.7465644973521,77.0801668101343,3749217.50262747,0.0,1.0
2023-04-04,86.07,86.5,85.4628,86.14,4849128,77.6031109761172,77.9908109612424,77.0556425320054,77.6662249271841,5378192.2104701,0.0,1.0
2023-04-05,87.06,87.32,86.27,86.49,4624765,78.4957225697776,78.7301458165975,77.783436550594,77.9817946825186,5129350.08072684,0.0,1.0
2023-04-06,86.9,87.16,86.44,86.74,3556228,78.8383411612837,79.0742211233312,78.4210150745841,78.6931842615621,3919872.09076087,0.54,1.0
2023-04-10,86.35,86.75,85.62,86.64,2390462,78.3393643184907,78.7022565677947,77.677085963511,78.6024611992361,2634900.0339192,0.0,1.0
2023-04-11,87.06,87.545,86.57,86.72,2812920,78.9834980610052,79.4235049132863,78.5389550556079,78.6750396490969,3100556.71389548,0.0,1.0
2023-04-12,87.01,87.21,86.21,86.68,2492808,78.9381365298422,79.1195826544942,78.2123520312343,78.6387504241665,2747711.48161069,0.0,1.0
2023-04-13,86.95,87.1,86.43,86.72,2083381,78.8837026924466,79.0197872859356,78.4119427683515,78.6750396490969,2296418.29385559,0.0,1.0
2023-04-14,86.56,87.25,86.3,87.02,3491372,78.5298827493753,79.1558718794246,78.2940027873277,78.9472088360748,3848384.2040679,0.0,1.0
2023-04-17,87.09,87.34,86.61,87.05,1672794,79.010714979703,79.237522635518,78.5752442805383,78.9744257547726,1843846.48964921,0.0,1.0
2023-04-18,87.48,87.505,86.72,87.08,1902424,79.3645349227744,79.3872156883559,78.6750396490969,79.0016426734704,2096957.43422347,0.0,1.0
2023-04-19,87.13,87.92,86.83,87.85,2198586,79.0470042046334,79.7637163970087,78.7748350176555,79.7002102533805,2423403.64581168,0.0,1.0
2023-04-20,87.57,87.6,87.09,87.42,1833309,79.4461856788678,79.4734025975656,79.010714979703,79.3101010853788,2020775.04109431,0.0,1.0
2023-04-21,87.45,88.24,87.28,88.0,1749465,79.3373180040766,80.0540301964519,79.1830887981224,79.8362948468695,1928357.52580064,0.0,1.0
2023-04-24,87.62,87.9775,87.28,87.47,2123920,79.4915472100308,79.8158821578462,79.1830887981224,79.3554626165418,2341102.63206095,0.0,1.0
2023-04-25,88.5,88.88,87.78,87.81,2473336,80.2899101584995,80.6346577953382,79.6367041097523,79.6639210284501,2726248.36131827,0.0,1.0
2023-04-26,87.88,88.25,87.61,87.84,2240840,79.7274271720783,80.0631025026845,79.4824749037982,79.691137947148,2469978.35230491,0.0,1.0
2023-04-27,88.79,88.81,87.6,87.76,2203122,80.5530070392448,80.57115165171,79.4734025975656,79.6185594972872,2428403.47703839,0.0,1.0
2023-04-28,88.63,89.39,88.29,88.79,2383463,80.4078501395232,81.0973454132008,80.0993917276149,80.5530070392448,2627185.34724466,0.0,1.0
2023-05-01,89.37,89.77,88.83,88.94,2146434,81.0792008007356,81.4420930500395,80.5892962641752,80.6890916327338,2365918.81377128,0.0,1.0
2023-05-02,89.0,89.4,88.14,89.39,3320193,80.7435254701294,81.1064177194334,79.9633071341259,81.0973454132008,3659701.19931557,0.0,1.0
2023-05-03,88.83,89.78,88.7,89.31,3693601,80.5892962641752,81.4511653562721,80.4713562831514,81.02476696334,4071292.24400304,0.0,1.0
2023-05-04,89.4,89.45,88.3,88.91,2122995,81.1064177194334,81.1517792505963,80.1084640338475,80.661874714036,2340083.04566661,0.0,1.0
2023-05-05,89.81,89.95,88.96,89.09,2541509,81.4783822749699,81.6053945622263,80.707236245199,80.8251762262228,2801392.42970855,0.0,1.0
2023-05-08,89.87,90.38,89.14,89.43,2229382,81.5328161123655,81.995503730228,80.8705377573858,81.1336346381312,2457348.70808189,0.0,1.0
2023-05-09,89.59,90.34,89.55,90.03,2191701,81.2787915378527,81.9592145052977,81.2425023129223,81.6779730120871,2415814.61627114,0.0,1.0
2023-05-10,89.57,89.94,88.76,89.55,2470850,81.2606469253875,81.5963222559937,80.525790120547,81.2425023129223,2723508.15399252,0.0,1.0
2023-05-11,90.26,90.325,89.01,89.63,1822628,81.8866360554369,81.9456060459488,80.752597776362,81.3150807627831,2009001.84944253,0.0,1.0
2023-05-12,90.61,90.65,89.97,90.05,2145122,82.2041667735778,82.2404559985082,81.6235391746915,81.6961176245523,2364472.65447467,0.0,1.0
2023-05-15,90.29,90.89,89.515,90.73,2629742,81.9138529741347,82.4581913480906,81.2107492411082,82.313034448369,2898647.74466139,0.0,1.0
2023-05-16,90.26,90.58,89.23,90.1,2191203,81.8866360554369,82.17694985488,80.9521885134792,81.7414791557153,2415265.69300154,0.0,1.0
2023-05-17,89.85,90.395,88.66,90.26,2772735,81.5146714999003,82.0091121895769,80.435067058221,81.8866360554369,3056262.57415887,0.0,1.0
2023-05-18,88.5,89.28,88.035,89.28,3395475,80.2899101584995,80.9975500446422,79.8680479186836,80.9975500446422,3742681.20249216,0.0,1.0
2023-05-19,87.63,88.56,86.97,88.25,4147481,79.5006195162634,80.3443439958951,78.9018473049118,80.0631025026845,4571583.99823099,0.0,1.0
2023-05-22,85.7,87.65,85.225,87.65,3156188,77.7496644133718,79.5187641287286,77.3187298673233,79.5187641287286,3478925.77596104,0.0,1.0
2023-05-23,85.47,85.82,84.38,85.8,3018195,77.541001370022,77.858532088163,76.5521199906687,77.8403874756978,3326822.22427078,0.0,1.0
2023-05-24,85.07,85.82,84.66,85.7,2287064,77.1781091207181,77.858532088163,76.8061445651815,77.7496644133718,2520929.01337707,0.0,1.0
2023-05-25,84.51,84.835,83.64,84.42,2490329,76.6700599716925,76.964909924252,75.8807693294564,76.5884092155992,2744978.99007388,0.0,1.0
2023-05-26,84.18,84.91,83.65,84.36,2364000,76.3706738660168,77.0329522209965,75.8898416356891,76.5339753782036,2605732.14725229,0.0,1.0
2023-05-30,83.27,83.8647,82.31,83.35,4495802,75.5450939988503,76.0846240505029,74.6741526005208,75.6176724487111,4955522.75764853,0.0,1.0
2023-05-31,84.16,84.295,83.09,83.31,8236012,76.3525292535516,76.4750053876917,75.3817924866635,75.5813832237807,9078190.03111489,0.0,1.0
2023-06-01,83.89,84.98,83.82,84.26,2608792,76.1075769852714,77.0964583646247,76.0440708416432,76.4432523158776,2875555.49064915,0.0,1.0
2023-06-02,84.59,84.61,83.2,83.63,3403523,76.7426384215533,76.7607830340185,75.4815878552221,75.8716970232238,3751552.15525066,0.0,1.0
2023-06-05,85.24,85.84,84.55,84.55,2552800,77.3323383266722,77.8766767006282,76.7063491966229,76.7063491966229,2813837.99725281,0.0,1.0
2023-06-06,83.78,85.78,83.1438,85.43,2754862,76.0077816167128,77.8222428632326,75.4306014941949,77.5047121450916,3036561.96050919,0.0,1.0
2023-06-07,81.5,82.16,80.1,81.27,5185452,73.9392957956803,74.5380680070318,72.6691729231165,73.7306327523305,5715693.305598,0.0,1.0
2023-06-08,82.65,82.68,81.25,81.39,2877550,74.9826110124292,75.009827931127,73.7124881398653,73.8395004271217,3171795.49083156,0.0,1.0
2023-06-09,82.3,82.83,82.1,82.4,2708814,74.6650802942882,75.1459125246159,74.4836341696362,74.7558033566142,2985805.29641584,0.0,1.0
2023-06-12,81.58,82.6387,81.115,82.55,3854937,74.0118742455411,74.9723593063863,73.5900120057252,74.8918879501032,4249125.74726408,0.0,1.0
2023-06-13,80.73,81.04,80.06,80.87,5473744,73.2407282157702,73.5219697089808,72.6328836981861,73.3677405030266,6033464.76591765,0.0,1.0
2023-06-14,80.65,81.12,80.31,80.72,3623539,73.1681497659094,73.5945481588415,72.859691354001,73.2316559095376,3994066.01485719,0.0,1.0
2023-06-15,80.71,81.43,80.52,80.88,3518673,73.222583603305,73.8757896520521,73.0502097848856,73.3768128092592,3878476.88315086,0.0,1.0
2023-06-16,80.71,81.57,80.49,80.6,5348972,73.222583603305,74.0028019393085,73.0229928661878,73.1227882347464,5895934.13500523,0.0,1.0
2023-06-20,80.64,81.59,80.63,81.0,3486598,73.1590774596768,74.0209465517737,73.1500051534442,73.4856804840504,3843122.03601757,0.0,1.0
2023-06-21,81.38,81.39,80.27,80.78,4784230,73.8304281208891,73.8395004271217,72.8234021290706,73.2860897469332,5273444.12472454,0.0,1.0
2023-06-22,81.3,81.91,81.15,81.74,2584937,73.7578496710283,74.3112603512168,73.6217650775393,74.1570311452627,2849261.18423092,0.0,1.0
2023-06-23,81.32,82.03,81.21,81.53,3925857,73.7759942834935,74.420128026008,73.6761989149349,73.9665127143781,4327297.71168165,0.0,1.0
2023-06-26,81.86,81.98,80.335,81.23,3545249,74.2658988200538,74.374766494845,72.8823721195825,73.6943435274001,3907770.42695179,0.0,1.0
2023-06-27,80.9,82.59,80.88,82.4,5391919,73.3949574217244,74.9281771750336,73.3768128092592,74.7558033566142,5943272.70460254,0.0,1.0
2023-06-28,76.72,78.88,76.28,78.87,11772262,69.6027334164981,71.5623515627394,69.2035519422637,71.5532792565068,12976041.2602692,0.0,1.0
2023-06-29,76.3,76.855,76.0904,76.74,5836770,69.2216965547289,69.7252095506382,69.0315410160936,69.6208780289633,6433612.19336622,0.0,1.0
2023-06-30,76.7,77.0401,76.41,76.48,4125997,69.5845888040329,69.8931379390036,69.3214919232875,69.3849980669157,4547903.13974894,0.0,1.0
2023-07-03,77.12,77.255,75.8,76.3,2756220,69.965625665802,70.0881017999421,68.768081243099,69.2216965547289,3038058.82356163,0.0,1.0
2023-07-05,77.31,77.35,76.42,76.77,4786630,70.1379994842214,70.1742887091518,69.3305642295201,69.6480949476611,5276089.538072,0.0,1.0
2023-07-06,76.43,76.9255,76.32,76.59,4262085,69.3396365357527,69.789169309578,69.2398411671941,69.4847934354743,4697906.89459465,0.0,1.0
2023-07-07,75.17,75.93,75.13,75.51,4264596,68.7317920181686,69.42669905467,68.6952179636159,69.0426714818666,4664066.97551637,0.59,1.0
2023-07-10,74.79,75.59,74.68,75.24,2961821,68.3843384999179,69.115819590972,68.283759849898,68.7957966136358,3239259.12641922,0.0,1.0
2023-07-11,75.08,75.12,74.561,74.9,3186430,68.649500395425,68.6860744499777,68.1749520376037,68.4849171499378,3484907.58158443,0.0,1.0
2023-07-12,74.95,75.355,74.61,75.02,3783322,68.5306347181287,68.9009470204748,68.2197552544307,68.5946393135959,4137711.33254933,0.0,1.0
2023-07-13,74.79,75.35,74.6,74.91,4286887,68.3843384999179,68.8963752636558,68.2106117407926,68.494060663576,4688446.00625017,0.0,1.0
2023-07-14,75.01,75.18,74.625,75.18,2594263,68.5854957999578,68.7409355318068,68.233470524888,68.7409355318068,2837271.42831444,0.0,1.0
2023-07-17,74.31,74.98,74.285,74.69,2815362,67.9454498452855,68.5580652590432,67.92259106119,68.2929033635361,3079081.09662058,0.0,1.0
2023-07-18,74.31,75.175,74.03,74.57,3335811,67.9454498452855,68.7363637749877,67.6894314634165,68.183181199878,3648281.31941789,0.0,1.0
2023-07-19,75.21,75.26,74.39,74.39,3410618,68.7683660727213,68.8140836409122,68.0185979543909,68.0185979543909,3730095.60106085,0.0,1.0
2023-07-20,76.36,76.45,75.04,75.37,3523808,69.8198701411115,69.9021617638551,68.6129263408723,68.9146622909321,3853888.27472999,0.0,1.0
2023-07-21,77.0,77.06,76.155,76.21,3548967,70.4050550139548,70.4599160957839,69.6324281115289,69.6827174365389,3881403.95523923,0.0,1.0
2023-07-24,77.25,77.63,76.931,77.22,2731524,70.6336428549092,70.9810963731599,70.3419647698514,70.6062123139947,2987389.86793365,0.0,1.0
2023-07-25,76.91,77.4,76.605,77.4,2308307,70.3227633912112,70.7707955594818,70.0438862252469,70.7707955594818,2524529.50949006,0.0,1.0
2023-07-26,75.74,77.08,75.705,76.79,3466337,69.2529722955446,70.4782031230602,69.220969997811,70.2130412275531,3791033.88168786,0.0,1.0
2023-07-27,75.0,76.15,74.955,75.66,3160698,68.5763522863196,69.6278563547098,68.5352064749478,69.1798241864392,3456765.22732298,0.0,1.0
2023-07-28,75.45,75.73,75.2,75.4,2935953,68.9878104000375,69.2438287819064,68.7592225590831,68.9420928318467,3210968.03283786,0.0,1.0
2023-07-31,74.74,75.41,74.35,75.41,3378068,68.338620931727,68.9512363454848,67.9820238998382,68.9512363454848,3694496.59471815,0.0,1.0
2023-08-01,74.34,75.2,73.7,74.88,3261436,67.9728803862,68.7592225590831,67.3876955133567,68.4666301226615,3566939.50384989,0.0,1.0
2023-08-02,75.45,75.88,74.27,74.3,4355997,68.9878104000375,69.3809814864791,67.9088757907328,67.9363063316473,4764029.64152956,0.0,1.0
2023-08-03,74.52,75.77,74.44,75.4,3571611,68.1374636316872,69.2804028364591,68.0643155225818,68.9420928318467,3906169.05200188,0.0,1.0
2023-08-04,73.59,74.95,73.52,74.61,2077803,67.2871168633368,68.5306347181287,67.2231122678696,68.2197552544307,2272433.86101024,0.0,1.0
2023-08-07,73.46,73.97,73.29,73.56,2500403,67.1682511860405,67.6345703815875,67.0128114541915,67.2596863224223,2734619.42415696,0.0,1.0
2023-08-08,71.36,73.61,71.2,73.5,4772243,65.2481133220236,67.3054038906131,65.1018171038127,67.2048252405932,5219266.01615702,0.0,1.0
2023-08-09,72.16,72.575,71.235,71.48,3546788,65.9795944130776,66.3590502290619,65.1338194015464,65.3578354856817,3879020.84510649,0.0,1.0
2023-08-10,72.38,72.88,72.19,72.48,3804470,66.1807517131175,66.6379273950263,66.0070249539922,66.2721868494993,4160840.29679313,0.0,1.0
2023-08-11,72.67,72.7083,72.29,72.51,2480864,66.4459136086246,66.4809332658588,66.0984600903739,66.2996173904138,2713250.17730811,0.0,1.0
2023-08-14,72.27,72.97,71.975,72.93,2431983,66.0801730630976,66.7202190177699,65.8104394107714,66.6836449632172,2659790.42219175,0.0,1.0
2023-08-15,71.7,72.1,71.4,71.96,2633268,65.5589927857215,65.9247333312486,65.2846873765763,65.7967241403141,2879930.08399484,0.0,1.0
2023-08-16,71.34,71.91,71.18,71.6,2707443,65.2298262947472,65.7510065721232,65.0835300765364,65.4675576493398,2961053.16526887,0.0,1.0
2023-08-17,70.29,71.4,70.26,71.4,5586466,64.2697573627387,65.2846873765763,64.2423268218242,65.2846873765763,6109758.48132978,0.0,1.0
2023-08-18,70.21,70.96,70.09,70.41,5246610,64.1966092536333,64.8823727764965,64.0868870899752,64.3794795263968,5738067.67028201,0.0,1.0
2023-08-21,68.75,69.96,68.195,69.62,4741277,62.8616562624596,63.9680214126789,62.3541912555409,63.6571419489809,5185399.38542252,0.0,1.0
2023-08-22,68.44,68.82,68.21,68.56,3596576,62.5782073396762,62.9256608579269,62.3679065259981,62.6879295033343,3933472.56024598,0.0,1.0
2023-08-23,68.14,68.74,67.88,68.6,4313178,62.3039019305309,62.8525127488215,62.0661705759383,62.724503557887,4717199.72286326,0.0,1.0
2023-08-24,68.01,68.8,67.775,68.26,3797690,62.1850362532346,62.9073738306505,61.9701636827375,62.413624094189,4153425.20422774,0.0,1.0
2023-08-25,68.37,68.89,67.9,68.35,2698065,62.514202744209,62.9896654533941,62.0844576032147,62.4959157169326,2950796.71422488,0.0,1.0
2023-08-28,68.55,69.01,68.2,68.54,3334001,62.6787859896961,63.0993876170522,62.35876301236,62.6696424760579,3646301.77405751,0.0,1.0
2023-08-29,68.49,69.03,68.03,68.96,3230104,62.6239249078671,63.1176746443286,62.203323280511,63.0536700488613,3532672.58935743,0.0,1.0
2023-08-30,68.28,68.97,68.175,68.74,2543718,62.4319111214654,63.0628135624995,62.3359042282645,62.8525127488215,2781991.80387229,0.0,1.0
2023-08-31,67.66,68.64,67.64,68.46,5682004,61.8650132758985,62.7610776124397,61.8467262486221,62.5964943669525,6214245.66621361,0.0,1.0
2023-09-01,66.25,67.99,65.905,67.87,4404561,60.5757778529156,62.1667492259583,60.2603266323986,62.0570270623002,4817142.70278999,0.0,1.0
2023-09-05,66.1,66.6299,65.43,65.66,3952293,60.438625148343,60.92313993603,59.8260097345852,60.0363105482633,4322510.0944766,0.0,1.0
2023-09-06,65.87,67.0,65.83,66.87,4262772,60.228324334665,61.2615413757788,60.1917502801123,61.1426756984826,4662072.11875542,0.0,1.0
2023-09-07,64.99,66.37,64.7,65.86,5309096,59.4236951345055,60.6855000165738,59.1585332389984,60.2191808210268,5806406.82574529,0.0,1.0
2023-09-08,66.15,66.15,64.91,65.08,4631454,60.4843427165339,60.4843427165339,59.3505470254001,59.5059867572491,5065289.10359228,0.0,1.0
2023-09-11,65.89,66.3442,65.41,65.79,3776744,60.2466113619413,60.6619097513873,59.8077227073089,60.1551762255596,4130517.16162085,0.0,1.0
2023-09-12,65.49,66.44,65.05,66.07,3233690,59.8808708164143,60.749504612041,59.4785562163345,60.4111946074285,3536594.49524821,0.0,1.0
2023-09-13,65.26,65.81,65.131,65.71,3042751,59.6705700027362,60.1734632528359,59.5526186768038,60.0820281164541,3327769.9584719,0.0,1.0
2023-09-14,66.36,66.59,65.35,65.35,3693748,60.6763565029356,60.8866573166136,59.7528616254798,59.7528616254798,4039746.80431151,0.0,1.0
2023-09-15,65.85,66.735,65.76,66.29,7635659,60.2100373073886,61.0192382643672,60.127745684645,60.6123519074684,8350902.40158842,0.0,1.0
2023-09-18,66.1,66.11,65.1779,66.01,4126658,60.438625148343,60.4477686619812,59.5955017557668,60.3563335255994,4513208.12031209,0.0,1.0
2023-09-19,65.88,66.44,65.58,66.34,5744457,60.2374678483031,60.749504612041,59.9631624391579,60.6580694756592,6282548.73051841,0.0,1.0
2023-09-20,65.87,66.66,64.53,66.515,6782388,60.228324334665,60.9506619120809,59.0030935071494,60.8180809643273,7417704.25286206,0.0,1.0
2023-09-21,65.48,66.52,65.46,65.71,6014875,59.8717273027761,60.8226527211464,59.8534402754997,60.0820281164541,6578297.18204469,0.0,1.0
2023-09-22,64.82,65.57,64.5,65.16,6620043,59.2682554026565,59.9540189255197,58.9756629662349,59.5791348663545,7240152.15809383,0.0,1.0
2023-09-25,64.78,64.89,64.08,64.51,4420441,59.2316813481038,59.3322599981237,58.5916353934315,58.984806479873,4834510.20573076,0.0,1.0
2023-09-26,65.22,65.66,64.5,64.52,5379359,59.6339959481835,60.0363105482633,58.9756629662349,58.9939499935112,5883251.46422939,0.0,1.0
2023-09-27,64.05,65.27,63.7,65.1,4865178,58.5642048525169,59.6797135163744,58.2441818751808,59.5242737845254,5320906.37420492,0.0,1.0
2023-09-28,64.11,64.445,63.631,64.23,5249232,58.619065934346,58.9253736412249,58.1810916310774,58.7287880980041,5740935.27687588,0.0,1.0
2023-09-29,63.99,64.62,63.75,64.4,5329796,58.5093437706879,59.085385129893,58.2898994433717,58.8842278298531,5829045.8251706,0.0,1.0
2023-10-02,62.58,63.97,62.27,63.71,6006098,57.2201083477051,58.4910567434115,56.9366594249216,58.253325388819,6568698.02755406,0.0,1.0
2023-10-03,62.94,63.185,62.23,62.23,7922308,57.5492748386794,57.7732909228147,56.9000853703689,56.9000853703689,8664402.23474138,0.0,1.0
2023-10-04,63.1,63.31,62.405,63.09,5443435,57.6955710568902,57.8875848432919,57.060096859037,57.6864275432521,5953329.55732969,0.0,1.0
2023-10-05,62.36,63.38,62.24,62.98,5095754,57.0189510476652,57.9515894387592,56.9092288840071,57.5858488932321,5573080.76703056,0.0,1.0
2023-10-06,62.49,62.64,60.33,61.44,5714214,57.6772840296139,57.8157316629063,55.6836381102033,56.7081505965671,6191020.24077035,0.59,1.0
2023-10-09,63.96,63.99,62.45,62.6,5511223,59.0340708358794,59.0617603625379,57.6403646607359,57.7788122940283,5971091.23746487,0.0,1.0
2023-10-10,63.26,64.66,63.0117,64.61,6688263,58.3879818805149,59.6801597912439,58.1588048982048,59.6340105801465,7246345.97314616,0.0,1.0
2023-10-11,62.73,63.585,62.69,63.34,4108159,57.8988002428817,58.6879517526484,57.8618808740037,58.4618206182708,4450952.57568283,0.0,1.0
2023-10-12,61.53,62.98,61.01,62.57,5139073,56.7912191765425,58.129546298369,56.3112673811289,57.7511227673698,5567888.24531185,0.0,1.0
2023-10-13,63.04,63.06,61.51,61.7,4564447,58.184925351686,58.203385036125,56.7727594921035,56.9481264942739,4945314.22255511,0.0,1.0
2023-10-16,63.25,63.64,62.88,63.35,3496499,58.3787520382954,58.7387158848556,58.0372478761741,58.4710504604903,3788254.356738,0.0,1.0
2023-10-17,62.98,63.68,62.62,62.97,3931305,58.129546298369,58.7756352537336,57.7972719784673,58.1203164561496,4259341.49957312,0.0,1.0
2023-10-18,63.2,63.94,63.03,63.1,3953804,58.3326028271979,59.0156111514404,58.1756955094665,58.240304405003,4283717.86426598,0.0,1.0
2023-10-19,62.86,63.46,62.74,62.99,3396933,58.0187881917351,58.5725787249047,57.9080300851012,58.1387761405885,3680380.35669311,0.0,1.0
2023-10-20,63.24,63.87,63.06,63.17,3973747,58.3695221960759,58.951002255904,58.203385036125,58.3049133005394,4305324.95085071,0.0,1.0
2023-10-23,63.23,63.8,62.93,62.97,3759130,58.3602923538564,58.8863933603675,58.0833970872716,58.1203164561496,4072799.84923334,0.0,1.0
2023-10-24,63.65,63.99,63.19,63.21,3171001,58.7479457270751,59.0617603625379,58.3233729849784,58.3418326694174,3435596.10726918,0.0,1.0
2023-10-25,65.65,65.718,63.62,63.67,5299940,60.5939141709738,60.6566770980663,58.7202562004166,58.7664054115141,5742178.33194004,0.0,1.0
2023-10-26,65.75,66.175,65.22,65.65,6793732,60.6862125931687,61.0784808874972,60.1970309555356,60.5939141709738,7360615.53213955,0.0,1.0
2023-10-27,65.3,66.01,64.92,65.39,5292889,60.2708696932915,60.9261884908755,59.9201356889508,60.3539382732669,5734538.9814156,0.0,1.0
2023-10-30,64.83,65.52,64.16,65.25,4952896,59.8370671089753,60.4739262221204,59.2186676802693,60.224720482194,5366176.23813713,0.0,1.0
2023-10-31,65.24,65.38,64.81,65.19,3216832,60.2154906399745,60.3447084310475,59.8186074245363,60.1693414288771,3485251.34395698,0.0,1.0
2023-11-01,65.1,65.775,65.09,65.44,5220883,60.0862728489016,60.7092871987174,60.0770430066822,60.4000874843644,5656524.64673074,0.0,1.0
2023-11-02,66.24,66.46,64.88,64.95,3710278,61.1384748619239,61.3415313907527,59.8832163200728,59.9478252156092,4019871.53384261,0.0,1.0
2023-11-03,65.74,66.66,65.71,66.5,3165006,60.6769827509492,61.5261282351426,60.6492932242907,61.3784507596307,3429100.87164387,0.0,1.0
2023-11-06,65.22,65.89,65.18,65.7,3945892,60.1970309555356,60.8154303842416,60.1601115866576,60.6400633820712,4275145.67005957,0.0,1.0
2023-11-07,65.1,65.685,65.01,65.19,3345912,60.0862728489016,60.626218618742,60.0032042689262,60.1693414288771,3625102.05530217,0.0,1.0
2023-11-08,65.29,65.68,65.02,65.12,3700907,60.261639851072,60.6216036976323,60.0124341111457,60.1047325333406,4009718.59755492,0.0,1.0
2023-11-09,65.53,65.705,65.17,65.44,3566502,60.4831560643399,60.644678303181,60.1508817444381,60.4000874843644,3864098.55681777,0.0,1.0
2023-11-10,65.28,65.6,65.05,65.44,3157394,60.2524100088525,60.5477649598763,60.0401236378042,60.4000874843644,3420853.71007926,0.0,1.0
2023-11-13,65.16,65.59,65.07,65.1,3414548,60.1416519022186,60.5385351176568,60.0585833222432,60.0862728489016,3699465.18997747,0.0,1.0
2023-11-14,65.15,65.53,65.045,65.15,4656006,60.1324220599991,60.4831560643399,60.0355087166944,60.1324220599991,5044513.10139036,0.0,1.0
2023-11-15,64.69,65.37,64.635,65.02,7324835,59.7078493179024,60.335478588828,59.6570851856952,60.0124341111457,7936034.90266607,0.0,1.0
2023-11-16,65.02,65.17,64.3,64.4,9404737,60.0124341111457,60.1508817444381,59.3478854713422,59.4401838935371,10189488.3751504,0.0,1.0
2023-11-17,64.76,65.33,63.78,65.27,4623179,59.7724582134389,60.29855921995,58.8679336759285,60.243180166633,5008946.94628245,0.0,1.0
2023-11-20,64.13,64.64,63.74,64.54,3165455,59.1909781536108,59.661700106805,58.8310143070505,59.56940168461,3429587.33716443,0.0,1.0
2023-11-21,64.66,64.715,63.74,64.38,2910734,59.6801597912439,59.7309239234512,58.8310143070505,59.4217242090981,3153611.87199122,0.0,1.0
2023-11-22,64.87,65.29,64.605,65.02,2747628,59.8739864778533,60.261639851072,59.6293956590367,60.0124341111457,2976895.95841307,0.0,1.0
2023-11-24,65.18,65.19,64.63,65.01,1262496,60.1601115866576,60.1693414288771,59.6524702645854,60.0032042689262,1367841.36714019,0.0,1.0
2023-11-27,63.58,65.105,63.42,64.88,4388998,58.6833368315387,60.0908877700114,58.5356593560268,59.8832163200728,4755225.38265115,0.0,1.0
2023-11-28,63.42,63.785,63.13,63.5,4572616,58.5356593560268,58.8725485970383,58.2679939316615,58.6094980937827,4954164.86139132,0.0,1.0
2023-11-29,62.59,63.47,62.57,63.35,4510970,57.7695824518088,58.5818085671242,57.7511227673698,58.4710504604903,4887374.98726996,0.0,1.0
2023-11-30,63.66,63.79,62.4,62.6,6840165,58.7571755692946,58.877163518148,57.5942154496384,57.7788122940283,7410923.00099522,0.0,1.0
2023-12-01,64.13,64.16,63.315,63.57,3349203,59.1909781536108,59.2186676802693,58.4387460127221,58.6741069893192,3628667.66338271,0.0,1.0
2023-12-04,64.95,65.22,64.06,64.06,3381841,59.9478252156092,60.1970309555356,59.1263692580743,59.1263692580743,3664029.04792629,0.0,1.0
2023-12-05,64.52,65.43,64.28,65.14,2986178,59.550942000171,60.3908576421449,59.3294257869032,60.1231922177796,3235351.08075111,0.0,1.0
2023-12-06,65.89,66.235,64.45,64.52,3547961,60.8154303842416,61.1338599408141,59.4863331046346,59.550942000171,3844010.45611239,0.0,1.0
2023-12-07,66.39,66.675,65.19,66.07,3658303,61.2769224952163,61.5399729984718,60.1693414288771,60.9815675441925,3963559.62865075,0.0,1.0
2023-12-08,65.47,66.52,65.46,66.43,2452661,60.4277770110229,61.3969104440697,60.4185471688034,61.3138418640943,2657316.28090023,0.0,1.0
2023-12-11,66.08,66.14,65.385,65.4,3429294,60.990797386412,61.0461764397289,60.3493233521572,60.3631681154864,3715441.62776408,0.0,1.0
2023-12-12,66.74,66.75,65.9,66.33,3841520,61.5999669728985,61.609196815118,60.8246602264611,61.2215434418993,4162064.64709304,0.0,1.0
2023-12-13,67.84,68.055,66.61,66.74,4381101,62.6152496170428,62.8136912247619,61.4799790240451,61.5999669728985,4746669.44007684,0.0,1.0
2023-12-14,66.32,68.24,66.29,68.07,6086258,61.2123135996798,62.9844433058225,61.1846240730214,62.8275359880912,6594108.3880566,0.0,1.0
2023-12-15,65.22,66.0,64.93,65.67,11833553,60.1970309555356,60.916958648656,59.9293655311703,60.6123738554128,12820969.9782382,0.0,1.0
2023-12-18,66.34,66.61,65.08,65.32,5446028,61.2307732841188,61.4799790240451,60.0678131644626,60.2893293777305,5900456.22719102,0.0,1.0
2023-12-19,66.71,66.83,66.165,66.63,4812307,61.5722774462401,61.683035552874,61.0692510452777,61.4984387084841,5213856.19121034,0.0,1.0
2023-12-20,64.33,65.5,63.9,63.95,7992601,59.3755749980007,60.4554665376814,58.9786917825624,59.0248409936599,8659520.72628034,0.0,1.0
2023-12-21,64.21,65.205,63.6,64.4,4637958,59.2648168913667,60.1831861922063,58.7017965159776,59.4401838935371,5024959.13765967,0.0,1.0
2023-12-22,64.51,65.02,64.17,64.35,3211106,59.5417121579515,60.0124341111457,59.2278975224888,59.3940346824396,3479047.55426715,0.0,1.0
2023-12-26,64.7,64.815,64.135,64.31,3140176,59.7170791601219,59.8232223456461,59.1955930747205,59.3571153135617,3402199.00332422,0.0,1.0
2023-12-27,64.74,64.82,64.26,64.63,2566961,59.7539985289999,59.8278372667558,59.3109661024642,59.6524702645854,2781153.71742607,0.0,1.0
2023-12-28,64.97,65.0925,64.65,64.65,2370450,59.9662849000482,60.079350467237,59.6709299490244,59.6709299490244,2568245.41918348,0.0,1.0
2023-12-29,65.14,65.47,64.72,64.9,3808725,60.1231922177796,60.4277770110229,59.7355388445609,59.9016760045118,4126533.16213359,0.0,1.0
2024-01-02,66.75,66.93,65.0,65.0,5264180,61.609196815118,61.7753339750689,59.9939744267067,59.9939744267067,5703434.44103747,0.0,1.0
2024-01-03,66.73,67.68,66.64,67.12,5477853,61.5907371306791,62.4675721415309,61.5076685507036,61.9507009772393,5934936.7732753,0.0,1.0
2024-01-04,65.74,66.85,65.7,66.73,3888017,60.6769827509492,61.701495237313,60.6400633820712,61.5907371306791,4212441.45624564,0.0,1.0
2024-01-05,64.99,65.8989,64.32,65.7,4014510,59.9847445844872,60.823644943817,59.3663451557812,60.6400633820712,4349489.30277637,0.0,1.0
2024-01-08,64.64,65.14,64.515,64.92,4030928,59.661700106805,60.1231922177796,59.5463270790613,59.9201356889508,4367277.25581995,0.0,1.0
2024-01-09,64.38,64.73,63.56,64.04,4779259,59.9662849000482,60.2922898661094,59.202501836705,59.6495943615888,5131028.1257686,0.59,1.0
2024-01-10,63.15,64.3,62.935,64.04,4566094,58.8206103050333,59.8917694792342,58.6203501115958,59.6495943615888,4902173.48314942,0.0,1.0
2024-01-11,63.06,63.43,62.615,63.07,5727140,58.7367804566176,59.0814142778822,58.3222884283399,58.7460948842193,6148676.2739191,0.0,1.0
2024-01-12,63.39,63.59,63.075,63.42,4299573,59.0441565674753,59.2304451195102,58.7507520980202,59.0720998502805,4616035.66406324,0.0,1.0
2024-01-16,62.83,63.935,62.735,63.59,4101941,58.5225486217774,59.5517928717705,58.4340615595608,59.2304451195102,4403857.30115136,0.0,1.0
2024-01-17,63.09,63.665,62.56,62.69,4829310,58.7647237394228,59.3003033265233,58.2710590765302,58.392146635353,5184763.04340392,0.0,1.0
2024-01-18,63.31,63.325,62.39,62.72,3860609,58.9696411466613,58.9836127880639,58.1127138073005,58.4200899181582,4144762.47501869,0.0,1.0
2024-01-19,63.15,63.44,62.65,63.43,3765937,58.8206103050333,59.090728705484,58.354888924946,59.0814142778822,4043122.30554415,0.0,1.0
2024-01-22,63.18,63.445,62.485,63.03,4328404,58.8485535878386,59.0953859192849,58.2012008695171,58.7088371738124,4646988.72015291,0.0,1.0
2024-01-23,64.75,64.95,63.39,63.39,4433602,60.3109187213129,60.4972072733478,59.0441565674753,59.0441565674753,4759929.63772499,0.0,1.0
2024-01-24,63.64,64.675,63.6,64.65,3456464,59.2770172575189,60.2410605142998,59.239759547112,60.2177744452954,3710871.07848866,0.0,1.0
2024-01-25,64.47,64.58,63.58,63.86,3071072,60.0501147484639,60.1525734520832,59.2211306919084,59.4819346647574,3297112.96421902,0.0,1.0
2024-01-26,64.51,64.88,64.39,64.78,2821308,60.0873724588709,60.4320062801356,59.97559932765,60.3388620041181,3028965.51525162,0.0,1.0
2024-01-29,64.26,64.76,64.15,64.61,3226612,59.8545117688273,60.3202331489146,59.752053065208,60.1805167348884,3464101.21798012,0.0,1.0
2024-01-30,65.35,65.39,64.3,64.38,3020897,60.8697843774177,60.9070420878247,59.8917694792342,59.9662849000482,3243244.91977731,0.0,1.0
2024-01-31,64.91,65.92,64.82,65.44,4579656,60.4599495629408,61.4007067507173,60.3761197145251,60.9536142258334,4916733.69079703,0.0,1.0
2024-02-01,64.83,65.48,63.93,64.64,3855563,60.3854341421268,60.9908719362404,59.5471356579696,60.2084600176937,4139345.07288112,0.0,1.0
2024-02-02,64.8,65.33,64.39,64.99,4384318,60.3574908593216,60.8511555222142,59.97559932765,60.5344649837548,4707018.17380341,0.0,1.0
2024-02-05,63.53,64.745,63.52,64.55,3259485,59.1745585538997,60.306261507512,59.165244126298,60.1246301692779,3499393.77851689,0.0,1.0
2024-02-06,64.83,65.34,63.47,63.56,4652353,60.3854341421268,60.860469949816,59.1186719882892,59.202501836705,4994781.42825152,0.0,1.0
2024-02-07,63.71,65.16,63.63,65.01,3651204,59.3422182507312,60.6928102529845,59.2677028299172,60.5530938389583,3919944.58072241,0.0,1.0
2024-02-08,64.06,64.665,63.22,63.5,4001663,59.6682232167923,60.231746086698,58.8858112982456,59.1466152710945,4296198.51170391,0.0,1.0
2024-02-09,62.34,63.92,62.09,63.8,4260351,58.0661416692918,59.5378212303679,57.8332809792481,59.4260480991469,4573926.7963185,0.0,1.0
2024-02-12,63.08,63.11,61.99,62.15,3399140,58.7554093118211,58.7833525946263,57.7401367032307,57.8891675448586,3649327.84421708,0.0,1.0
2024-02-13,62.93,63.72,62.39,63.26,3866004,58.6156928977949,59.3515326783329,58.1127138073005,58.9230690086525,4150554.56470007,0.0,1.0
2024-02-14,62.37,62.95,61.475,62.72,4176938,58.094084952097,58.6343217529984,57.2604436817407,58.4200899181582,4484374.32614379,0.0,1.0
2024-02-15,63.29,63.425,62.545,62.66,3097501,58.9510122914578,59.0767570640814,58.2570874351276,58.3642033525477,3325487.22523645,0.0,1.0
2024-02-16,64.1,64.485,62.69,63.1,5854857,59.7054809271993,60.0640863898666,58.392146635353,58.7740381670246,6285793.66369413,0.0,1.0
2024-02-20,65.78,65.9997,64.25,64.69,5978436,61.2703047642928,61.4749427387032,59.8451973412255,60.2550321557024,6418468.48310742,0.0,1.0
2024-02-21,65.61,66.52,65.105,66.15,3738708,61.1119594950631,61.9595724068221,60.6415809011749,61.6149385855575,4013889.16190482,0.0,1.0
2024-02-22,65.07,65.175,63.71,64.98,3113539,60.6089804045688,60.7067818943871,59.3422182507312,60.5251505561531,3342705.67459881,0.0,1.0
2024-02-23,65.32,65.8,64.68,65.01,2248950,60.8418410946125,61.2889336194963,60.2457177281007,60.5530938389583,2414480.09062645,0.0,1.0
2024-02-26,65.0,65.5595,64.99,65.28,3641509,60.5437794113566,61.0649216356743,60.5344649837548,60.8045833842055,3909535.99694837,0.0,1.0
2024-02-27,64.21,64.98,63.91,64.88,3120078,59.8079396308185,60.5251505561531,59.5285068027661,60.4320062801356,3349725.96642949,0.0,1.0
2024-02-28,64.3,64.51,63.89,64.44,2554131,59.8917694792342,60.0873724588709,59.5098779475626,60.0221714656587,2742123.4124155,0.0,1.0
2024-02-29,64.18,64.67,64.04,64.41,4187699,59.7799963480133,60.2364033004989,59.6495943615888,59.9942281828535,4495927.37101149,0.0,1.0
2024-03-01,63.94,64.39,63.43,64.2,3382460,59.5564500855713,59.97559932765,59.0814142778822,59.7986252032168,3631420.14155066,0.0,1.0
2024-03-04,64.37,64.41,63.48,63.72,2996890,59.9569704724465,59.9942281828535,59.127986415891,59.3515326783329,3217470.92589764,0.0,1.0
2024-03-05,64.47,65.19,64.31,64.56,4031669,60.0501147484639,60.7207535357897,59.901083906836,60.1339445968797,4328413.05164448,0.0,1.0
2024-03-06,65.24,65.28,64.58,64.8,4287192,60.7673256737985,60.8045833842055,60.1525734520832,60.3574908593216,4602743.38188621,0.0,1.0
2024-03-07,64.28,65.35,63.64,65.24,3963854,59.8731406240308,60.8697843774177,59.2770172575189,60.7673256737985,4255606.64539008,0.0,1.0
2024-03-08,65.26,65.41,63.805,64.07,4421202,60.785954529002,60.9256709430282,59.4307053129478,59.6775376443941,4746616.95708568,0.0,1.0
2024-03-11,65.66,66.46,65.47,65.5,3348179,61.1585316330719,61.9036858412116,60.9815575086387,61.0095007914439,3594615.94759936,0.0,1.0
2024-03-12,65.72,66.13,65.29,65.37,3080304,61.2144181986823,61.596309730354,60.8138978118072,60.8884132326212,3307024.46967564,0.0,1.0
2024-03-13,66.03,66.36,65.77,66.13,4514930,61.5031654543365,61.8105415651942,61.2609903366911,61.596309730354,4847243.6450664,0.0,1.0
2024-03-14,65.55,66.11,65.18,65.69,4995065,61.0560729294526,61.5776808751505,60.711439108188,61.1864749158771,5362718.15464329,0.0,1.0
2024-03-15,66.76,66.845,65.18,65.31,7997229,62.1831186692641,62.2622913038789,60.711439108188,60.8325266670107,8585851.26422573,0.0,1.0
2024-03-18,67.74,68.15,66.64,66.71,7284629,63.0959325742353,63.4778241059069,62.0713455380431,62.1365465312553,7820801.56877657,0.0,1.0
2024-03-19,68.63,68.81,67.83,68.1,6425987,63.9249166307908,64.0925763276222,63.179762422651,63.4312519678982,6898960.70349469,0.0,1.0
2024-03-20,69.43,74.45,68.585,73.96,8887732,64.6700708389306,69.3459134950076,63.8830017065829,68.889506542522,9541898.20352769,0.0,1.0
2024-03-21,68.76,69.46,68.135,69.46,5036699,64.0460041896135,64.6980141217358,63.4638524645043,64.6980141217358,5407416.55349303,0.0,1.0
2024-03-22,69.1,69.76,68.77,68.95,5731885,64.3626947280729,64.9774469497882,64.0553186172152,64.2229783140467,6153770.52147019,0.0,1.0
2024-03-25,69.14,69.635,68.701,69.4,3955322,64.3999524384799,64.8610166047664,63.9910490667632,64.6421275561253,4246446.66222761,0.0,1.0
2024-03-26,68.34,69.284,68.34,69.23,5288871,63.6547982303401,64.534080195945,63.6547982303401,64.4837822868956,5678149.23915232,0.0,1.0
2024-03-27,69.66,69.72,68.47,68.47,5332191,64.8843026737707,64.9401892393812,63.7758857891628,63.7758857891628,5724657.7331277,0.0,1.0
2024-03-28,69.97,70.66,69.82,69.86,5995283,65.1730499294249,65.8157454339454,65.0333335153987,65.0705912258057,6436555.47752116,0.0,1.0
2024-04-01,70.13,70.28,69.6,70.16,3161743,65.3220807710528,65.461797185079,64.8284161081602,65.3500240538581,3394457.64698084,0.0,1.0
2024-04-02,70.56,70.605,69.91,70.26,3765447,65.722601157928,65.7645160821358,65.1171633638144,65.4431683298756,4042596.23993823,0.0,1.0
2024-04-03,68.99,70.475,68.97,70.34,4350371,64.2602360244537,65.6434285233131,64.2416071692502,65.5176837506895,4670572.56334675,0.0,1.0
2024-04-04,70.38,70.53,68.9201,69.38,4331347,65.5549414610965,65.6946578751227,64.1951281755175,64.6234987009218,4650148.33459819,0.0,1.0
2024-04-05,69.79,70.53,69.45,70.19,3629175,65.0053902325934,65.6946578751227,64.688699694134,65.3779673366633,3896294.17412537,0.0,1.0
2024-04-08,70.0,70.48,69.57,69.79,4015971,65.2009932122301,65.648085737114,64.800472825355,65.0053902325934,4311559.62739643,0.0,1.0
2024-04-09,70.18,70.21,69.14,69.42,4416867,65.9182041375647,65.9463823382504,64.9413598471248,65.2043563868586,4702429.77817041,0.59,1.0
2024-04-10,68.85,70.23,68.31,69.95,4435004,64.6689705738291,65.9651678053743,64.1617629614854,65.7021712656405,4721739.38583727,0.0,1.0
2024-04-11,67.0,69.27,66.99,69.05,4935221,62.9313148648736,65.0634653834298,62.9219221313117,64.8568252450675,5254296.81089604,0.0,1.0
2024-04-12,66.2,67.16,66.11,67.16,3371932,62.1798961799199,63.0815986018644,62.0953615778626,63.0815986018644,3589936.81420919,0.0,1.0
2024-04-15,67.32,67.504,66.3,66.43,4510387,63.2318823388551,63.4047086363945,62.2738235155391,62.3959290518441,4801996.10716662,0.0,1.0
2024-04-16,67.84,68.01,67.31,67.51,4205228,63.720304484075,63.8799809546277,63.2224896052932,63.4103442765316,4477107.72617695,0.0,1.0
2024-04-17,68.51,68.8,68.085,68.22,3664776,64.3496176327238,64.6220069060195,63.9504264563421,64.077228359428,3901713.99608008,0.0,1.0
2024-04-18,69.09,69.255,68.57,69.0,3620376,64.8943961793152,65.0493762830869,64.4059740340953,64.8098615772579,3854443.41216828,0.0,1.0
2024-04-19,70.42,70.65,69.08,69.21,3992289,66.1436297430508,66.359662614975,64.8850034457533,65.0071089820583,4250401.62555544,0.0,1.0
2024-04-22,71.17,71.375,70.395,70.61,3637551,66.8480847601949,67.0406357982143,66.120147909146,66.3220916807273,3872728.82385038,0.0,1.0
2024-04-23,70.82,71.55,70.635,71.07,3690612,66.5193390855276,67.2050086355479,66.3455735146321,66.7541574245757,3929220.36558336,0.0,1.0
2024-04-24,71.61,71.87,69.95,70.16,4446051,67.2613650369194,67.5055761095294,65.7021712656405,65.8994186704408,4733500.6052173,0.0,1.0
2024-04-25,71.38,72.315,71.11,71.86,2875187,67.0453321649952,67.9235527530349,66.7917283588233,67.4961833759675,3061075.8636401,0.0,1.0
2024-04-26,70.83,72.13,70.81,71.01,4170378,66.5287318190895,67.7497871821393,66.5099463519657,66.6978010232041,4440004.57641735,0.0,1.0
2024-04-29,70.23,71.19,69.915,70.87,4179101,65.9651678053743,66.8668702273187,65.6692966981737,66.5663027533372,4449291.54271155,0.0,1.0
2024-04-30,70.46,70.529,69.83,70.08,3121599,66.1812006772984,66.2460105388757,65.5894584628974,65.8242768019454,3323419.08712827,0.0,1.0
2024-05-01,69.99,70.47,69.46,70.32,3396798,65.7397421998881,66.1905934108604,65.2419273211063,66.0497024074316,3616410.47050538,0.0,1.0
2024-05-02,70.65,70.86,70.33,70.4,3071103,66.359662614975,66.5569100197753,66.0590951409935,66.1248442759269,3269658.37980371,0.0,1.0
2024-05-03,69.91,70.57,69.43,70.53,3444229,65.6646003313928,66.2845207464796,65.2137491204206,66.2469498122319,3666908.01702612,0.0,1.0
2024-05-06,69.14,70.22,68.865,70.02,3602079,64.9413598471248,65.9557750718123,64.683059674172,65.7679204005739,3834963.4600549,0.0,1.0
2024-05-07,69.91,70.06,69.38,69.58,2453786,65.6646003313928,65.8054913348216,65.1667854526109,65.3546401238494,2612430.11294152,0.0,1.0
2024-05-08,69.53,70.27,69.49,70.08,2494607,65.3076764560398,66.0027387396219,65.2701055217921,65.8242768019454,2655890.30451502,0.0,1.0
2024-05-09,70.26,70.27,68.85,69.43,2397406,65.99334600606,66.0027387396219,64.6689705738291,65.2137491204206,2552404.98859586,0.0,1.0
2024-05-10,70.7,70.855,69.95,70.24,2398731,66.4066262827846,66.5522136529944,65.7021712656405,65.9745605389362,2553815.65354367,0.0,1.0
2024-05-13,70.64,71.15,70.395,70.75,2896996,66.350269881413,66.829299293071,66.120147909146,66.4535899505942,3084294.87635479,0.0,1.0
2024-05-14,70.85,71.0,70.37,70.68,3237297,66.5475172862134,66.6884082896422,66.0966660752412,66.3878408156607,3446597.28571898,0.0,1.0
2024-05-15,69.83,71.01,69.65,70.99,3847222,65.5894584628974,66.6978010232041,65.4203892587828,66.6790155560803,4095955.63915154,0.0,1.0
2024-05-16,71.4,71.485,69.85,69.92,2481033,67.0641176321191,67.1439558673954,65.6082439300212,65.6739930649547,2641438.70753262,0.0,1.0
2024-05-17,71.24,71.52,70.79,71.45,2752992,66.9138338951283,67.1768304348621,66.4911608848419,67.1110812999287,2930980.61586752,0.0,1.0
2024-05-20,71.43,71.445,70.44,71.26,2280368,67.0922958328048,67.1063849331477,66.1624152101746,66.9326193622522,2427800.15526547,0.0,1.0
2024-05-21,70.63,71.7,70.48,71.67,2541096,66.3408771478511,67.3458996389767,66.1999861444223,67.317721438291,2705384.94810682,0.0,1.0
2024-05-22,70.35,70.45,69.6741,70.38,3409927,66.0778806081173,66.1718079437365,65.443025746667,66.1060588088031,3630388.29699588,0.0,1.0
2024-05-23,69.09,70.01,68.85,70.01,3083440,64.8943961793152,65.758527667012,64.6689705738291,65.758527667012,3282793.00128389,0.0,1.0
2024-05-24,68.3,69.415,68.2,69.29,3195959,64.1523702279234,65.1996600200777,64.0584428923042,65.0822508505536,3402586.66865263,0.0,1.0
2024-05-28,66.68,67.99,66.13,67.72,6351055,62.6307473908922,63.8611954875039,62.1141470449865,63.607591681332,6761668.43031453,0.0,1.0
2024-05-29,66.49,67.255,65.83,66.61,6099917,62.4522854532156,63.1708295707026,61.8323650381288,62.5649982559587,6494293.65773702,0.0,1.0
2024-05-30,66.65,67.45,66.6,66.67,3679532,62.6025691902064,63.3539878751601,62.5556055223968,62.6213546573302,3917424.01266122,0.0,1.0
2024-05-31,68.75,68.81,66.65,66.65,7500907,64.5750432382099,64.6313996395814,62.6025691902064,62.6025691902064,7985861.57112878,0.0,1.0
2024-06-03,67.75,69.21,67.67,68.69,4232568,63.6357698820177,65.0071089820583,63.5606280135224,64.5186868368384,4506215.3334776,0.0,1.0
2024-06-04,68.14,68.27,67.16,67.85,2511972,64.0020864909327,64.1241920272377,63.0815986018644,63.729697217637,2674378.00022737,0.0,1.0
2024-06-05,67.46,68.105,66.77,67.8,3294160,63.363380608722,63.969211923466,62.7152819929494,63.6827335498274,3507136.6373626,0.0,1.0
2024-06-06,67.39,67.81,66.8,67.46,2805128,63.2976314737886,63.6921262833893,62.7434601936352,63.363380608722,2986487.353769,0.0,1.0
2024-06-07,67.46,68.025,67.26,67.3,3373922,63.363380608722,63.8940700549706,63.1755259374836,63.2130968717313,3592055.4732629,0.0,1.0
2024-06-10,66.9,67.46,66.12,67.26,4002683,62.8373875292544,63.363380608722,62.1047543114246,63.1755259374836,4261467.62666308,0.0,1.0
2024-06-11,66.98,67.29,66.42,66.71,2999615,62.9125293977498,63.2037041381694,62.3865363182822,62.6589255915779,3193548.48109455,0.0,1.0
2024-06-12,65.29,66.92,65.24,66.66,4019287,61.3251574257851,62.8561729963783,61.2781937579755,62.6119619237683,4279145.12160163,0.0,1.0
2024-06-13,65.61,66.05,65.07,65.19,3639741,61.6257248997666,62.0390051764911,61.1185172874228,61.2312300901659,3875060.41346224,0.0,1.0
2024-06-14,65.5,66.24,65.48,65.67,2904124,61.5224048305854,62.2174671141676,61.5036193634616,61.6820813011381,3091883.72144766,0.0,1.0
2024-06-17,66.29,66.3,64.91,65.17,2965027,62.2644307819772,62.2738235155391,60.9682335504321,61.212444623042,3156724.27036614,0.0,1.0
2024-06-18,66.66,66.86,65.945,65.98,4662800,62.6119619237683,62.7998165950067,61.9403814740909,61.9732560415577,4964263.03297179,0.0,1.0
2024-06-20,66.69,67.34,66.37,66.43,4989802,62.6401401244541,63.250667805979,62.3395726504726,62.3959290518441,5312406.62487104,0.0,1.0
2024-06-21,67.08,67.8,66.7267,66.94,6390787,63.006456733369,63.6827335498274,62.6746114566263,62.8749584635021,6803969.21499886,0.0,1.0
2024-06-24,68.07,68.44,67.2,67.31,6248876,63.9363373559992,64.2838684977903,63.1191695361121,63.2224896052932,6652883.27280274,0.0,1.0
2024-06-25,67.26,68.435,67.095,67.71,6579158,63.1755259374836,64.2791721310094,63.0205458337119,63.5981989477701,7004518.92585583,0.0,1.0
2024-06-26,64.17,64.74,62.03,62.41,9908875,60.2731712668499,60.8085570798794,58.2631262845987,58.6200501599517,10549511.4225011,0.0,1.0
2024-06-27,63.71,64.85,63.36,64.48,6437018,59.8411055230015,60.9118771490605,59.5123598483342,60.5643460072694,6853189.17817062,0.0,1.0
2024-06-28,63.26,63.84,63.08,63.55,13274287,59.418432512715,59.9632110593065,59.2493633086004,59.6908217860107,14132506.7005143,0.0,1.0
2024-07-01,63.3,64.23,63.21,63.43,3250478,59.4560034469627,60.3295276682214,59.3714688449054,59.5781089832677,3460630.4741546,0.0,1.0
2024-07-02,63.17,63.56,62.9,63.15,2949626,59.3338979106577,59.7002145195727,59.0802941044859,59.3151124435339,3140327.55273493,0.0,1.0
2024-07-03,63.08,63.26,62.755,63.01,2521769,59.2493633086004,59.418432512715,58.944099467838,59.183614173667,2684808.40361891,0.0,1.0
2024-07-05,62.88,63.18,62.62,62.93,2671165,59.061508637362,59.3432906442196,58.817297564752,59.1084723051716,2843863.27195421,0.0,1.0
2024-07-08,62.5,63.33,62.485,63.1,2932955,58.704584762009,59.4841816476485,58.6904956616661,59.2681487757243,3122578.7260594,0.0,1.0
2024-07-09,62.69,63.075,62.12,62.46,3826187,58.8830466996855,59.2446669418195,58.347660886656,58.6670138277613,4073560.66769692,0.0,1.0
2024-07-10,62.66,62.86,62.22,62.29,3106139,59.418432512715,59.6080859838696,59.001194876175,59.0675735910791,3275594.14662026,0.6,1.0
2024-07-11,63.17,63.745,62.35,62.62,3377594,59.9020488641591,60.4473025937284,59.1244696324255,59.3805018184841,3561858.35085284,0.0,1.0
2024-07-12,63.03,64.05,62.98,63.52,3367872,59.7692914343509,60.736524137239,59.7218780665623,60.2339424386795,3551605.96797705,0.0,1.0
2024-07-15,62.86,63.325,62.74,63.17,3719968,59.6080859838696,60.0490303043038,59.4942939011768,59.9020488641591,3922910.53504516,0.0,1.0
2024-07-16,62.9,63.04,62.2895,62.65,3960519,59.6460166781005,59.7787741079086,59.0670994574012,59.4089498391573,4176584.77420949,0.0,1.0
2024-07-17,65.34,65.66,63.415,63.53,4090493,61.9597890261858,62.263234580033,60.1343743663234,60.2434251122372,4313649.49462697,0.0,1.0
2024-07-18,65.52,66.81,64.65,64.69,2988988,62.1304771502248,63.3537420391716,61.3054845507026,61.3434152449335,3152051.98386749,0.0,1.0
2024-07-19,64.38,65.72,64.16,65.57,2361482,61.049452364644,62.3201306213794,60.840833546374,62.1778905180135,2490312.44788115,0.0,1.0
2024-07-22,64.6,65.18,64.22,64.49,2778265,61.258071182914,61.8080662492621,60.8977295877204,61.153761773779,2929833.00868375,0.0,1.0
2024-07-23,63.99,64.64,63.56,64.56,2662220,60.6796280958927,61.2960018771449,60.2718731329104,61.2201404886831,2807457.18366608,0.0,1.0
2024-07-24,65.51,65.92,63.675,64.26,3621584,62.1209944766671,62.5097840925339,60.3809238788243,60.9356602819513,3819159.20436709,0.0,1.0
2024-07-25,65.83,67.25,65.4702,65.63,4020745,62.4244400305144,63.7709796757115,62.0832534359074,62.2347865593598,4240096.39847175,0.0,1.0
2024-07-26,66.32,66.64,65.6,65.6,2548167,62.889091034843,63.1925365886902,62.2063385386866,62.2063385386866,2687182.03203749,0.0,1.0
2024-07-29,66.98,67.255,65.56,66.17,3135627,63.5149474896529,63.7757210124904,62.1684078444557,62.7468509314771,3306690.86193002,0.0,1.0
2024-07-30,68.05,68.14,66.45,66.45,3530825,64.5295935603297,64.6149376223492,63.0123657910934,63.0123657910934,3723448.85490973,0.0,1.0
2024-07-31,67.14,68.19,67.12,67.69,6477148,63.6666702665765,64.6623509901378,63.6477049194611,64.1882173122515,6830508.25336313,0.0,1.0
2024-08-01,67.67,67.88,66.44,67.0,4512455,64.1692519651361,64.3683881098483,63.0028831175357,63.5339128367684,4758631.59533018,0.0,1.0
2024-08-02,69.28,69.42,67.63,68.43,5271531,65.69596240793,65.8287198377382,64.1313212709051,64.8899351555233,5559118.92137706,0.0,1.0
2024-08-05,68.28,70.83,67.61,70.01,3922918,64.7476950521574,67.1657768093777,64.1123559237897,66.3881975776441,4136932.45488088,0.0,1.0
2024-08-06,67.93,69.36,67.875,68.28,3475626,64.4158014776369,65.7718237963919,64.3636467730694,64.7476950521574,3665238.47820113,0.0,1.0
2024-08-07,68.85,69.235,67.66,67.82,2905319,65.2882074449478,65.6532903769203,64.1597692915783,64.3114920685019,3063818.42875178,0.0,1.0
2024-08-08,69.04,69.83,68.16,68.34,2440967,65.4683782425446,66.217509453605,64.6339029694647,64.8045910935037,2574133.74523587,0.0,1.0
2024-08-09,69.12,69.21,68.46,68.83,1999644,65.5442396310064,65.6295836930259,64.9183831761965,65.2692420978323,2108734.40683895,0.0,1.0
2024-08-12,68.3,69.5,66.0,69.45,2099232,64.7666603992728,65.9045812262,62.5856454809957,65.8571678584114,2213755.42163372,0.0,1.0
2024-08-13,69.2,69.34,68.22,68.37,2583805,65.6201010194682,65.7528584492764,64.690799010811,64.8330391141769,2724764.26006954,0.0,1.0
2024-08-14,70.4,71.075,69.21,69.21,3857320,66.7580218463954,67.398102311542,65.6295836930259,65.6295836930259,4067755.76161957,0.0,1.0
2024-08-15,68.75,70.78,68.685,70.76,3912425,65.1933807093705,67.118363441589,65.1317433312453,67.0993980944736,4125867.01016624,0.0,1.0
2024-08-16,69.03,69.19,68.61,68.75,2320963,65.4588955689869,65.6106183459105,65.0606232795623,65.1933807093705,2447582.93731291,0.0,1.0
2024-08-19,69.82,70.005,69.06,69.15,4181211,66.2080267800473,66.3834562408652,65.4873435896601,65.5726876516796,4409316.60733284,0.0,1.0
2024-08-20,69.95,70.15,69.45,69.82,2962178,66.3313015362977,66.5209550074523,65.8571678584114,66.2080267800473,3123779.36661795,0.0,1.0
2024-08-21,70.63,70.87,69.98,70.13,2963862,66.9761233382231,67.2037075036086,66.3597495569709,66.5019896603368,3125555.23709345,0.0,1.0
2024-08-22,70.67,71.0,70.32,70.95,1823565,67.014054032454,67.326982259859,66.6821604579336,67.2795688920704,1923049.43210255,0.0,1.0
2024-08-23,70.83,70.92,70.31,70.69,1957481,67.1657768093777,67.2511208713972,66.6726777843759,67.0330193795695,2064271.20799177,0.0,1.0
2024-08-26,70.99,71.56,70.67,70.72,1839285,67.3174995863013,67.8580119790917,67.014054032454,67.0614674002427,1939627.03535368,0.0,1.0
2024-08-27,71.03,71.4,70.74,71.12,1930182,67.3554302805322,67.7062892021681,67.0804327473581,67.4407743425517,2035482.91338919,0.0,1.0
2024-08-28,71.56,71.98,70.59,70.99,2687797,67.8580119790917,68.2562842685162,66.9381926439922,67.3174995863013,2834429.53470643,0.0,1.0
2024-08-29,71.36,71.65,70.72,71.62,3121568,67.6683585079372,67.9433560411113,67.0614674002427,67.9149080204381,3291864.87439136,0.0,1.0
2024-08-30,72.29,72.43,71.25,71.25,3645786,68.5502471488058,68.6830045786139,67.5640490988022,67.5640490988022,3844681.54240041,0.0,1.0
2024-09-03,72.63,72.845,71.53,72.3,4443431,68.8726580497684,69.0765355312596,67.8295639584185,68.5597298223635,4685841.99693285,0.0,1.0
2024-09-04,73.58,73.77,72.6,72.65,2859071,69.7735120377525,69.9536828353493,68.8442100290953,68.8916233968839,3015047.37308012,0.0,1.0
2024-09-05,74.51,74.83,73.78,73.87,4468757,70.6554006786211,70.9588462324683,69.963165508907,70.0485095709266,4712549.65468972,0.0,1.0
2024-09-06,75.06,75.54,74.425,74.6,4057900,71.176947724296,71.6321160550669,70.5747979533804,70.7407447406406,4279278.38630864,0.0,1.0
2024-09-09,75.15,75.46,74.52,75.06,3637399,71.2622917863156,71.5562546666051,70.6648833521788,71.176947724296,3835836.99033506,0.0,1.0
2024-09-10,74.83,75.9,74.6671,75.15,3270866,70.9588462324683,71.9734923031451,70.804373480213,71.2622917863156,3449307.81397072,0.0,1.0
2024-09-11,73.12,74.66,72.55,74.53,3739173,69.3373090540971,70.797640781987,68.7967966613066,70.6743660257365,3943163.26217226,0.0,1.0
2024-09-12,73.01,73.13,72.07,72.8,3810350,69.2329996449621,69.3467917276548,68.3416283305358,69.0338635002498,4018223.31729987,0.0,1.0
2024-09-13,73.71,73.89,72.71,73.05,3010462,69.8967867940029,70.067474918042,68.9485194382303,69.270930339193,3174697.4960949,0.0,1.0
2024-09-16,74.63,75.49,74.55,74.59,3324626,70.7691927613138,71.5847026872783,70.693331372852,70.7312620670829,3506000.6861578,0.0,1.0
2024-09-17,74.5,75.26,74.2,74.33,4513619,70.6459180050633,71.3666011954506,70.3614377983315,70.484712554582,4759859.09725031,0.0,1.0
2024-09-18,75.01,75.66,72.2,72.25,8032694,71.1295343565074,71.7459081377596,68.4649030867862,68.5123164545748,8470916.93191826,0.0,1.0
2024-09-19,74.9,75.0,73.88,74.62,4162680,71.0252249473724,71.1200516829497,70.0579922444843,70.7597100877561,4389774.65021791,0.0,1.0
2024-09-20,74.51,75.33,74.25,75.17,9129926,70.6554006786211,71.4329799103546,70.4088511661202,71.281257133431,9628008.32952938,0.0,1.0
2024-09-23,74.19,74.56,73.53,74.21,3487462,70.3519551247738,70.7028140464097,69.7260986699639,70.3709204718893,3677720.19016553,0.0,1.0
2024-09-24,73.77,74.9,73.51,74.03,2720256,69.9536828353493,71.0252249473724,69.7071333228484,70.2002323478502,2868659.33266626,0.0,1.0
2024-09-25,73.76,74.355,73.49,74.07,2782870,69.9442001617916,70.5084192384763,69.6881679757329,70.2381630420811,2934689.23406361,0.0,1.0
2024-09-26,73.99,74.4,73.27,73.34,2896214,70.1623016536193,70.5510912694861,69.479549157463,69.545927872367,3054216.70625804,0.0,1.0
2024-09-27,74.38,74.98,74.055,74.13,2960672,70.5321259223706,71.1010863358342,70.2239390317445,70.2950590834274,3122191.20691717,0.0,1.0
2024-09-30,73.85,74.75,73.39,74.66,2904062,70.0295442238111,70.8829848440065,69.5933412401557,70.797640781987,3062492.85322463,0.0,1.0
2024-10-01,74.62,74.85,73.79,73.97,4072111,70.7597100877561,70.9778115795838,69.9726481824648,70.1433363065038,4294264.66619425,0.0,1.0
2024-10-02,73.3,74.43,72.905,73.99,5958393,69.5079971781361,70.5795392901593,69.1334315726059,70.1623016536193,6283452.61885032,0.0,1.0
2024-10-03,73.04,73.15,72.22,72.96,3443578,69.2614476656353,69.3657570747702,68.4838684339017,69.1855862771734,3631442.10231103,0.0,1.0
2024-10-04,73.61,73.775,72.59,72.68,2413553,69.8019600584257,69.9584241721282,68.8347273555376,68.9200714175571,2545224.17681815,0.0,1.0
2024-10-07,72.74,73.74,72.65,73.51,2392199,68.9769674589034,69.9252348146761,68.8916233968839,69.7071333228484,2522705.21118045,0.0,1.0
2024-10-08,72.49,72.82,71.98,72.66,3328461,68.7399006199603,69.0528288473653,68.2562842685162,68.9011060704416,3510044.90425374,0.0,1.0
2024-10-09,72.07,72.71,71.89,72.62,2620600,68.3416283305358,68.9485194382303,68.1709402064967,68.8631753762107,2763566.60813732,0.0,1.0
2024-10-10,71.3,72.5,71.16,71.77,2578623,68.1804228800544,69.3279194783162,68.0465482769239,68.6298590477069,2696607.20971834,0.6,1.0
2024-10-11,70.81,71.59,70.75,71.59,2815969,67.7118617690975,68.4577345579677,67.6544869391844,68.4577345579677,2944812.91283889,0.0,1.0
2024-10-14,70.83,70.9,70.49,70.86,2221524,67.7309867124019,67.7979240139671,67.4058626762277,67.7596741273584,2323169.23992469,0.0,1.0
2024-10-15,71.23,72.55,70.88,70.99,3709976,68.1134855784891,69.3757318365771,67.7787990706628,67.8839862588368,3879724.96541061,0.0,1.0
2024-10-16,71.0,71.48,70.9,70.93,3240504,67.893548730489,68.3525473697937,67.7979240139671,67.8266114289237,3388772.39888154,0.0,1.0
2024-10-17,70.68,71.0,70.45,71.0,3169709,67.5875496376192,67.893548730489,67.367612789619,67.893548730489,3314738.19248068,0.0,1.0
2024-10-18,69.93,70.6,69.64,70.6,3867882,66.8703642637055,67.5110498644017,66.5930525857923,67.5110498644017,4044855.91245397,0.0,1.0
2024-10-21,68.77,70.35,68.61,70.25,3501783,65.7611175520525,67.2719880730971,65.6081180056176,67.1763633565754,3662006.15005339,0.0,1.0
2024-10-22,69.08,69.24,68.64,68.73,3378969,66.0575541732701,66.210553719705,65.6368054205741,65.7228676654438,3533572.82813919,0.0,1.0
2024-10-23,68.58,68.93,68.35,68.79,3384953,65.579430590661,65.9141170984874,65.3594937426608,65.7802424953568,3539830.62446807,0.0,1.0
2024-10-24,68.61,69.03,68.46,68.52,2369282,65.6081180056176,66.0097418150092,65.4646809308348,65.5220557607479,2477687.86792636,0.0,1.0
2024-10-25,68.3,68.86,68.255,68.65,2183941,65.3116813843999,65.8471797969221,65.2686502619651,65.6463678922263,2283866.63975288,0.0,1.0
2024-10-28,68.27,68.965,68.16,68.39,3029590,65.2829939694434,65.94758574927,65.1778067812694,65.3977436292696,3168208.08489282,0.0,1.0
2024-10-29,67.95,68.58,67.87,68.02,2966138,64.9769948765736,65.579430590661,64.9004951033561,65.0439321781389,3101852.85550448,0.0,1.0
2024-10-30,68.22,68.26,67.6,67.88,5067207,65.2351816111825,65.2734314977912,64.6423083687472,64.9100575750083,5299055.70893273,0.0,1.0
2024-10-31,68.02,68.885,68.0,68.21,4288894,65.0439321781389,65.8710859760526,65.0248072348345,65.2256191395303,4485131.20456838,0.0,1.0
2024-11-01,68.24,68.68,67.95,68.28,3495032,65.2543065544868,65.6750553071828,64.9769948765736,65.2925564410956,3654946.25984346,0.0,1.0
2024-11-04,68.09,68.63,67.95,68.23,2851930,65.1108694797041,65.6272429489219,64.9769948765736,65.2447440828347,2982419.29883198,0.0,1.0
2024-11-05,68.31,68.41,67.825,68.01,3202367,65.3212438560521,65.4168685725739,64.8574639809213,65.0343697064867,3348890.45058704,0.0,1.0
2024-11-06,65.99,68.74,65.86,68.65,5910622,63.102750432746,65.7324301370959,62.9784383012676,65.6463678922263,6181060.93799669,0.0,1.0
2024-11-07,64.94,66.35,64.885,66.05,4534919,62.0986909092669,63.4469994122245,62.0460973151799,63.1601252626591,4742413.01302621,0.0,1.0
2024-11-08,65.52,65.8501,64.6901,64.9,3006051,62.6533142650935,62.968971454332,61.8597247426789,62.0604410226582,3143592.06420676,0.0,1.0
2024-11-11,64.1,65.56,64.0814,65.385,5010507,61.2954432904837,62.6915641517022,61.2776570932106,62.524220897789,5239761.41550906,0.0,1.0
2024-11-12,64.26,64.72,64.02,64.38,4704517,61.4484428369186,61.8883165329189,61.2189435172662,61.5631924967448,4919770.92442071,0.0,1.0
2024-11-13,65.23,65.35,64.01,64.09,3233137,62.3760025871802,62.4907522470064,61.2093810456141,61.2858808188315,3381068.3237554,0.0,1.0
2024-11-14,64.71,65.73,64.62,65.48,3675144,61.8787540612668,62.8541261697893,61.7926918163971,62.6150643784848,3843299.23651231,0.0,1.0
2024-11-15,63.21,64.22,62.39,64.22,6785130,60.4443833134395,61.4101929503099,59.6602606379607,61.4101929503099,7095581.81900814,0.0,1.0
2024-11-18,62.88,63.845,62.75,63.53,4860110,60.1288217489176,61.0516002633531,60.0045096174392,60.7503824063093,5082483.04076408,0.0,1.0
2024-11-19,62.78,63.08,62.27,62.93,2847595,60.0331970323957,60.3200711819612,59.5455109781345,60.1766341071785,2977885.95205965,0.0,1.0
2024-11-20,63.8,63.82,62.65,62.92,4685972,61.0085691409182,61.0276940842226,59.9088849009174,60.1670716355263,4900377.40287676,0.0,1.0
2024-11-21,64.12,64.16,62.88,63.7,3659300,61.3145682337881,61.3528181203968,60.1288217489176,60.9129444243964,3826730.29850518,0.0,1.0
2024-11-22,65.0,65.125,64.25,64.56,3919924,62.15606573918,62.2755966348323,61.4388803652664,61.7353169864841,4099279.08032619,0.0,1.0
2024-11-25,65.53,65.63,65.07,65.21,4852115,62.6628767367457,62.7585014532675,62.2230030407453,62.3568776438758,5074122.23166492,0.0,1.0
2024-11-26,65.99,66.33,65.44,65.5,3642515,63.102750432746,63.4278744689202,62.576814491876,62.6341893217891,3809177.30529325,0.0,1.0
2024-11-27,66.23,66.995,66.17,66.42,2678319,63.3322497523984,64.0637788337903,63.2748749224853,63.5139367137898,2800864.77368953,0.0,1.0
2024-11-29,66.26,66.38,65.71,66.12,1792475,63.3609371673549,63.4756868271811,62.8350012264849,63.2270625642244,1874489.21701229,0.0,1.0
2024-12-02,67.01,67.4,65.8508,66.24,5151776,64.0781225412685,64.4510589357036,62.9696408273476,63.3418122240505,5387494.14104114,0.0,1.0
2024-12-03,66.24,67.14,66.235,67.03,4979416,63.3418122240505,64.2024346727469,63.3370309882245,64.0972474845729,5207247.85507105,0.0,1.0
2024-12-04,65.34,66.2,65.07,65.65,3152783,62.4811897753542,63.3035623374418,62.2230030407453,62.7776263965718,3297037.74785124,0.0,1.0
2024-12-05,65.55,65.7499,65.07,65.08,2847035,62.68200168005,62.8731554883771,62.2230030407453,62.2325655123975,2977300.32940855,0.0,1.0
2024-12-06,65.06,66.175,65.01,65.69,3708805,62.2134405690931,63.2796561583114,62.1656282108322,62.8158762831806,3878500.38661698,0.0,1.0
2024-12-09,65.89,66.44,64.8401,64.99,3642196,63.0071257162242,63.5330616570942,62.0031618174617,62.1465032675278,3808843.70953307,0.0,1.0
2024-12-10,66.14,66.32,65.18,65.65,2993106,63.2461875075287,63.418311997268,62.3281902289193,62.7776263965718,3130054.76917379,0.0,1.0
2024-12-11,65.5,66.42,65.41,66.18,5345351,62.6341893217891,63.5139367137898,62.5481270769195,63.2844373941375,5589926.11369523,0.0,1.0
2024-12-12,66.08,66.4,65.2514,65.94,3368676,63.1888126776156,63.4948117704855,62.3964662765159,63.0549380744851,3522808.87466107,0.0,1.0
2024-12-13,66.69,67.18,66.395,66.88,3193454,63.7721234483987,64.2406845593556,63.4900305346594,63.9538104097902,3339569.63864197,0.0,1.0
2024-12-16,65.6,66.97,65.58,66.8,5620397,62.7298140383109,64.0398726546598,62.7106890950066,63.8773106365727,5877556.77029148,0.0,1.0
2024-12-17,65.93,66.6898,64.81,65.17,6012168,63.0453756028329,63.7719321989657,61.9743787777886,62.3186277572671,6287253.14822597,0.0,1.0
2024-12-18,63.91,64.625,62.81,63.1,13262729,61.1137563290922,61.7974730522232,60.0618844473523,60.3391961252655,13869561.6388827,0.0,1.0
2024-12-19,64.01,65.09,63.36,63.5,6138424,61.2093810456141,62.2421279840497,60.5878203882223,60.7216949913528,6419285.95793494,0.0,1.0
2024-12-20,63.61,64.5,63.33,64.31,10672931,60.8268821795268,61.677942156571,60.5591329732657,61.4962551951795,11161268.1200107,0.0,1.0
2024-12-23,63.55,63.89,62.99,63.16,3380290,60.7695073496137,61.0946313857879,60.2340089370915,60.3965709551786,3534954.27014294,0.0,1.0
2024-12-24,63.74,63.83,63.18,63.2,1220419,60.9511943110052,61.0372565558748,60.415695898483,60.4348208417874,1276258.94683994,0.0,1.0
2024-12-26,63.76,64.36,63.47,63.5,2212312,60.9703192543095,61.5440675534404,60.6930075763963,60.7216949913528,2313535.74731413,0.0,1.0
2024-12-27,63.95,64.18,63.5,63.61,1984447,61.152006215701,61.3719430637012,60.7216949913528,60.8268821795268,2075244.84482762,0.0,1.0
2024-12-30,63.37,63.962,63.1,63.87,2521056,60.5973828598744,61.1634811816836,60.3391961252655,61.0755064424835,2636406.2469402,0.0,1.0
2024-12-31,63.77,63.89,63.17,63.25,2634939,60.9798817259617,61.0946313857879,60.4061334268308,60.4826332000483,2755499.93332412,0.0,1.0
2025-01-02,63.54,64.09,63.25,63.89,3360610,60.7599448779615,61.2858808188315,60.4826332000483,61.0946313857879,3514373.81697579,0.0,1.0
2025-01-03,63.88,64.2,63.32,63.55,3200492,61.0850689141357,61.3910680070055,60.5495705016135,60.7695073496137,3346929.66046059,0.0,1.0
2025-01-06,61.5,63.65,61.45,63.53,5393116,58.8092006609165,60.8651320661355,58.7613883026556,60.7503824063093,5639876.58856969,0.0,1.0
2025-01-07,60.89,62.2,60.82,61.66,4046989,58.2258898901334,59.4785736765692,58.1589525885681,58.9622002073514,4232157.90561506,0.0,1.0
2025-01-08,60.97,60.99,59.7,60.58,5362388,58.3023896633509,58.3215146066552,57.0879557635238,57.9294532689158,5607742.63710015,0.0,1.0
2025-01-10,58.5,60.43,58.27,60.2,5938040,56.5142074643929,58.3786932833037,56.2920148538492,58.1565006727599,6146690.46219689,0.6,1.0
2025-01-13,59.33,59.565,58.45,58.91,6108061,57.3160329720074,57.5430558566934,56.4659047229704,56.9102899440579,6322685.64900485,0.0,1.0
2025-01-14,58.78,59.34,58.56,59.12,5140212,56.7847028163592,57.3256935202919,56.5721707541,57.1131614580326,5320828.43397316,0.0,1.0
2025-01-15,58.31,59.2,58.2,59.01,4951262,56.3306570469872,57.1904458443087,56.2243910158576,57.006895426903,5125239.12119788,0.0,1.0
2025-01-16,59.16,59.28,57.94,58.07,3794858,57.1518036511707,57.2677302305848,55.9732167604603,56.0988038881589,3928201.47287515,0.0,1.0
2025-01-17,59.63,59.78,59.085,59.13,4458375,57.6058494205427,57.7507576448104,57.0793495390369,57.1228220063172,4615033.08994164,0.0,1.0
2025-01-21,60.06,61.0,59.87,59.94,4676863,58.0212529967767,58.9293445355208,57.837702579371,57.9053264173626,4841198.30703423,0.0,1.0
2025-01-22,59.32,60.46,59.23,59.98,4112954,57.3063724237229,58.4076749281572,57.2194274891623,57.9439686105006,4257474.70937456,0.0,1.0
2025-01-23,59.56,59.65,59.0505,59.2,3450578,57.5382255825512,57.6251705171118,57.0460206474553,57.1904458443087,3571824.18469165,0.0,1.0
2025-01-24,60.38,60.4,59.41,59.54,3522955,58.3303905418811,58.3497116384501,57.3933173582835,57.5189044859821,3646744.36299668,0.0,1.0
2025-01-27,61.64,63.111,61.45,61.45,5232602,59.5476196257296,60.9686862783812,59.3640692083239,59.3640692083239,5416464.82776679,0.0,1.0
2025-01-28,59.8,61.66,59.76,61.21,3885598,57.7700787413794,59.5669407222986,57.7314365482414,59.1322160494956,4022129.88907641,0.0,1.0
2025-01-29,59.9,60.46,59.63,59.95,2879266,57.8666842242245,58.4076749281572,57.6058494205427,57.9149869656471,2980437.46090087,0.0,1.0
2025-01-30,60.65,60.95,59.83,60.38,3233279,58.5912253455629,58.8810417940983,57.799060386233,58.3303905418811,3346889.74660351,0.0,1.0
2025-01-31,60.14,60.81,60.05,60.22,4017745,58.0985373830528,58.7457941181151,58.0115924484922,58.1758217693289,4158920.2617428,0.0,1.0
2025-02-03,59.87,60.1932,58.97,59.86,5434888,57.837702579371,58.1499314999264,56.968253233765,57.8280420310865,5625858.7400402,0.0,1.0
2025-02-04,58.91,59.7696,58.58,59.76,4615091,56.9102899440579,57.7407106745945,56.591491850669,57.7314365482414,4777255.76652745,0.0,1.0
2025-02-05,59.55,59.62,58.67,58.91,4122212,57.5285650342666,57.5961888722582,56.6784367852296,56.9102899440579,4267058.01637469,0.0,1.0
2025-02-06,59.24,60.26,59.01,60.23,4992181,57.2290880374468,58.214463962467,57.006895426903,58.1854823176134,5167595.93035084,0.0,1.0
2025-02-07,58.82,59.37,58.61,59.22,7988073,56.8233450094973,57.3546751651454,56.6204734955226,57.2097669408778,8268757.38803249,0.0,1.0
2025-02-10,58.08,58.88,57.85,58.76,4940190,56.1084644364434,56.8813082992044,55.8862718258997,56.7653817197902,5113778.07398408,0.0,1.0
2025-02-11,59.35,59.41,57.87,58.0,4481715,57.3353540685764,57.3933173582835,55.9055929224687,56.0311800501673,4639193.20933923,0.0,1.0
2025-02-12,58.44,59.26,58.1,58.63,5724796,56.4562441746858,57.2484091340158,56.1277855330125,56.6397945920916,5925953.50843425,0.0,1.0
2025-02-13,59.54,59.645,58.245,58.48,4581313,57.5189044859821,57.6203402429695,56.2678634831379,56.4948863678239,4742290.87736671,0.0,1.0
2025-02-14,58.84,60.52,58.82,59.72,4690560,56.8426661060663,58.4656382178643,56.8233450094973,57.6927943551033,4855376.59132681,0.0,1.0
2025-02-18,57.56,57.64,55.15,56.85,8367263,55.6061159256488,55.6834003119249,53.2779237890815,54.9202169974485,8661271.34151891,0.0,1.0
2025-02-19,57.99,58.23,57.435,57.6,3864467,56.0215195018828,56.2533726607111,55.4853590720924,55.6447581187869,4000256.38937673,0.0,1.0
2025-02-20,59.19,59.23,57.59,57.59,2953371,57.1807852960242,57.2194274891623,55.6350975705024,55.6350975705024,3057146.35755719,0.0,1.0
2025-02-21,61.0,61.2942,59.19,59.25,5218860,58.9293445355208,59.2135578660512,57.1807852960242,57.2387485857313,5402239.96226715,0.0,1.0
2025-02-24,61.34,62.3698,60.24,60.63,5465122,59.2578031771942,60.2526464395332,58.1951428658979,58.5719042489939,5657155.10036012,0.0,1.0
2025-02-25,61.59,62.54,61.37,61.45,5410599,59.499316884307,60.4170689713356,59.2867848220478,59.3640692083239,5600716.27474251,0.0,1.0
2025-02-26,59.29,61.27,59.07,61.1,5311492,57.2773907788693,59.1901793392026,57.0648587166101,59.0259500183659,5498126.85944101,0.0,1.0
2025-02-27,59.98,60.015,58.69,59.0,3976355,57.9439686105006,57.9777805294964,56.6977578817986,56.9972348786185,4116075.90262257,0.0,1.0
2025-02-28,60.62,61.17,60.06,60.73,8139918,58.5622437007094,59.0935738563575,58.0212529967767,58.668509731839,8425937.90773803,0.0,1.0
2025-03-03,62.07,62.19,60.11,60.53,4099185,59.9630232019636,60.0789497813777,58.0695557381993,58.4752987661488,4243221.89515068,0.0,1.0
2025-03-04,61.14,64.31,61.09,62.62,6004248,59.064592211504,62.1269860176942,59.0162894700814,60.4943533576117,6215224.87458231,0.0,1.0
2025-03-05,60.96,61.725,60.3,60.6,4950178,58.8907023423828,59.6297342861479,58.253106155605,58.5429226041404,5124117.03167659,0.0,1.0
2025-03-06,62.22,62.64,60.79,61.42,4582521,60.1079314262312,60.5136744541807,58.7264730215461,59.3350875634703,4743541.32399192,0.0,1.0
2025-03-07,64.5,66.06,61.6,61.6,9001853,62.3105364350999,63.8175819674837,59.5089774325915,59.5089774325915,9318159.52354622,0.0,1.0
2025-03-10,65.3,67.35,65.08,65.34,8838266,63.0833802978608,65.0637926961857,62.8708482356016,63.1220224909989,9148824.41421059,0.0,1.0
2025-03-11,62.33,64.95,62.11,64.68,7594500,60.2141974573609,62.7452611079029,60.0016653951016,62.4844263042211,7861355.04563024,0.0,1.0
2025-03-12,60.03,61.54,60.0,61.14,5266726,57.9922713519232,59.4510141428845,57.9632897070697,59.064592211504,5451787.87465298,0.0,1.0
2025-03-13,59.85,61.27,59.6258,60.36,4059571,57.818381482802,59.1901793392026,57.6017919902632,58.3110694453121,4202215.9410026,0.0,1.0
2025-03-14,59.56,60.23,58.95,59.1,5510232,57.5382255825512,58.1854823176134,56.9489321371959,57.0938403614636,5703850.1725977,0.0,1.0
2025-03-17,60.94,61.25,59.7,59.89,4770521,58.8713812458138,59.1708582426336,57.6734732585343,57.85702367594,4938147.25572915,0.0,1.0
2025-03-18,60.44,61.46,60.24,60.94,7385230,58.3883538315882,59.3737297566084,58.1951428658979,58.8713812458138,7644731.73002039,0.0,1.0
2025-03-19,59.2,60.45,58.09,59.355,9743338,57.1904458443087,58.3980143798727,56.1181249847279,57.3401843427187,10085698.7751111,0.0,1.0
2025-03-20,58.31,59.4,57.99,59.37,7132263,56.3306570469872,57.383656809999,56.0215195018828,57.3546751651454,7382875.99207478,0.0,1.0
2025-03-21,58.64,59.26,58.1,58.4,48561162,56.6494551403761,57.2484091340158,56.1277855330125,56.4176019815478,50267500.942836,0.0,1.0
2025-03-24,58.17,59.09,57.78,58.0,5381982,56.195409371004,57.0841798131791,55.8186479879081,56.0311800501673,5571093.73246313,0.0,1.0
2025-03-25,57.79,58.47,57.625,58.47,4987938,55.8283085361926,56.4852258195394,55.6689094894982,56.4852258195394,5163203.8400936,0.0,1.0
2025-03-26,59.07,59.295,57.83,57.94,5204262,57.0648587166101,57.2822210530116,55.8669507293306,55.9732167604603,5387129.01869534,0.0,1.0
2025-03-27,59.66,60.03,59.32,59.53,4013134,57.6348310653963,57.9922713519232,57.3063724237229,57.5092439376976,4154147.24072556,0.0,1.0
2025-03-28,59.11,60.47,58.975,60.01,5763541,57.1035009097481,58.4173354764417,56.9730835079072,57.9729502553542,5966059.92771701,0.0,1.0
2025-03-31,59.79,60.65,59.56,59.73,5336393,57.7604181930949,58.5912253455629,57.5382255825512,57.7024549033879,5523902.82915478,0.0,1.0
2025-04-01,59.72,60.2799,59.14,60.08,4037680,57.6927943551033,58.2336884535531,57.1324825546017,58.0405740933458,4179555.7364725,0.0,1.0
2025-04-02,59.19,60.2125,58.78,60.07,3952429,57.1807852960242,58.1685763581155,56.7847028163592,58.0309135450612,4091309.1923952,0.0,1.0
2025-04-03,60.97,61.355,59.87,60.05,7965580,58.9003628906673,59.272293999621,57.837702579371,58.0115924484922,8245474.03046565,0.0,1.0
2025-04-04,59.61,62.61,59.32,61.0,7578342,57.5865283239737,60.4846928093272,57.3063724237229,58.9293445355208,7844629.2868802,0.0,1.0
2025-04-07,58.63,60.15,58.0335,58.75,8032329,56.6397945920916,58.1081979313373,56.0635428869205,56.7557211715057,8314568.45247378,0.0,1.0
2025-04-08,56.7,59.49,56.13,59.03,10132267,54.7753087731808,57.4706017445596,54.2246575209637,57.026216523472,10488293.9369442,0.0,1.0
2025-04-09,58.06,58.4,55.485,56.08,7453778,56.0891433398744,56.4176019815478,53.6015521566127,54.1763547795411,7715688.36517319,0.0,1.0
2025-04-10,57.17,58.15,56.245,57.45,5031084,55.8089874396236,56.7656571560978,54.9060083705025,56.0823216443305,5153776.93585942,0.6,1.0
2025-04-11,57.97,58.27,56.86,57.45,4235699,56.5899423102148,56.8828003866865,55.5063674272695,56.0823216443305,4338994.89919922,0.0,1.0
2025-04-14,59.0,59.205,57.4,57.96,4153864,57.5954217061009,57.7955413916899,56.0335119649185,56.5801803743324,4255164.19083775,0.0,1.0
2025-04-15,57.85,59.06,57.59,59.0,4145599,56.4727990796261,57.6539933213953,56.218988746684,57.5954217061009,4246697.63246288,0.0,1.0
2025-04-16,56.47,58.47,56.21,58.39,4202524,55.1256519278563,57.0780391043343,54.8718415949141,56.9999436172752,4305010.86119724,0.0,1.0
2025-04-17,57.51,57.79,56.45,56.71,3369313,56.1408932596248,56.4142274643318,55.1061280560915,55.3599383890336,3451480.36269943,0.0,1.0
2025-04-21,57.67,57.7399,57.17,57.38,3885482,56.2970842337431,56.365320165561,55.8089874396236,56.0139880931538,3980237.16485293,0.0,1.0
2025-04-22,58.06,58.45,57.375,57.72,3556037,56.6777997331563,57.0585152325695,56.0091071252126,56.345893913155,3642757.99681793,0.0,1.0
2025-04-23,57.28,57.845,56.76,57.58,3493687,55.9163687343299,56.4679181116849,55.4087480684456,56.2092268108016,3578887.46872679,0.0,1.0
2025-04-24,56.39,57.37,56.23,57.2,3532941,55.0475564407972,56.0042261572714,54.8913654666789,55.8382732472707,3619098.75516928,0.0,1.0
2025-04-25,56.14,56.62,55.37,56.59,3996465,54.8035080437374,55.2720809660921,54.0518389807934,55.242795158445,4093926.70485514,0.0,1.0
2025-04-28,55.75,56.37,55.365,56.08,3566472,54.4227925443242,55.0280325690324,54.0469580128522,54.7449364284431,3653447.4749355,0.0,1.0
2025-04-29,56.15,56.225,55.01,55.855,3275434,54.8132699796198,54.8864844987377,53.7004092890273,54.5252928710893,3355311.93757245,0.0,1.0
2025-04-30,56.74,57.075,55.96,56.65,4779533,55.3892241966808,55.7162490487409,54.6277931978544,55.3013667737393,4896091.36710478,0.0,1.0
2025-05-01,55.58,56.26,55.51,56.18,4328863,54.2568396343236,54.9206512743261,54.1885060831468,54.842555787267,4434430.88763678,0.0,1.0
2025-05-02,55.43,55.93,55.08,55.8,3512618,54.1104105960877,54.5985073902072,53.7687428402041,54.4716022237361,3598280.13861121,0.0,1.0
2025-05-05,55.05,55.46,54.495,55.39,3923067,53.7394570325569,54.1396964037349,53.1976695910842,54.0713628525582,4018738.74942879,0.0,1.0
2025-05-06,54.56,55.16,54.42,54.87,4058713,53.2611221743198,53.8468383272632,53.1244550719663,53.5637421866739,4157692.74547449,0.0,1.0
2025-05-07,54.44,54.75,53.82,54.52,5250579,53.1439789437311,53.4465989560852,52.5387389190229,53.2220744307902,5378624.7556407,0.0,1.0
2025-05-08,54.71,55.235,54.25,54.42,4035215,53.4075512125556,53.9200528463811,52.9585021619657,53.1244550719663,4133621.70026062,0.0,1.0
2025-05-09,54.5,55.13,54.44,54.74,4888908,53.2025505590254,53.817552519616,53.1439789437311,53.4368370202028,5008133.69284604,0.0,1.0
2025-05-12,54.84,55.28,54.11,54.64,4619177,53.5344563790267,53.9639815578519,52.8218350596122,53.3392176613789,4731824.76882761,0.0,1.0
2025-05-13,53.77,54.87,53.35,54.84,9527628,52.489929239611,53.5637421866739,52.0799279325506,53.5344563790267,9759978.05638872,0.0,1.0
2025-05-14,53.28,53.72,52.93,53.69,5648256,52.0115943813739,52.441119560199,51.6699266254902,52.4118337525519,5785999.89597263,0.0,1.0
2025-05-15,54.4,54.445,53.31,53.62,3494906,53.1049312002015,53.1488599116723,52.040880189021,52.3435002013751,3580136.19645323,0.0,1.0
2025-05-16,55.13,55.195,54.17,54.57,3904175,53.817552519616,53.8810051028516,52.8804066749066,53.2708841102022,3999386.03063653,0.0,1.0
2025-05-19,54.83,55.04,54.66,55.0,4160618,53.5246944431443,53.7296950966745,53.3587415331437,53.6906473531449,4262082.90048855,0.0,1.0
2025-05-20,54.79,55.35,54.69,54.93,5663591,53.4856466996148,54.0323151090286,53.3880273407909,53.6223138019682,5801708.87028341,0.0,1.0
2025-05-21,53.36,54.79,53.19,54.7,5567358,52.089689868433,53.4856466996148,51.9237369584324,53.3977892766733,5703129.03820974,0.0,1.0
2025-05-22,53.34,53.625,52.39,53.26,5069243,52.0701659966682,52.3483811693163,51.1427820878412,51.9920705096091,5192866.51856077,0.0,1.0
2025-05-23,53.38,53.555,52.69,53.51,3804551,52.1092137401978,52.2800476181396,51.4356401643129,52.2361189066688,3897332.50231975,0.0,1.0
2025-05-27,54.13,54.22,53.34,53.55,4687675,52.841358931377,52.9292163543185,52.0701659966682,52.2751666501984,4801993.22806075,0.0,1.0
2025-05-28,53.37,54.3,53.241,53.85,3466480,52.0994518043154,53.0073118413776,51.9735228314325,52.5680247266701,3551016.97221075,0.0,1.0
2025-05-29,53.99,54.02,53.01,53.25,3173001,52.7046918290236,52.7339776366707,51.7480221125493,51.9823085737267,3250380.9062339,0.0,1.0
2025-05-30,54.26,54.47,53.83,54.13,8115722,52.9682640978481,53.1732647513783,52.5485008549053,52.841358931377,8313639.93553812,0.0,1.0
2025-06-02,54.13,54.15,53.38,53.83,3820848,52.841358931377,52.8608828031418,52.1092137401978,52.5485008549053,3914026.93690358,0.0,1.0
2025-06-03,54.31,54.47,53.29,53.84,3393819,53.01707377726,53.1732647513783,52.0213563172563,52.5582627907877,3476583.98998734,0.0,1.0
2025-06-04,54.61,54.97,54.25,54.54,4287276,53.3099318537317,53.6613615454978,52.9585021619657,53.241598302555,4391829.70637414,0.0,1.0
2025-06-05,54.55,54.67,54.06,54.495,3710070,53.2513602384374,53.3685034690261,52.7730253802003,53.1976695910842,3800547.3962319,0.0,1.0
2025-06-06,54.77,55.09,54.43,54.59,2930061,53.46612282785,53.7785047760865,53.1342170078487,53.290407981967,3001516.33374859,0.0,1.0
2025-06-09,54.8,55.08,54.27,54.59,4843748,53.4954086354971,53.7687428402041,52.9780260337305,53.290407981967,4961872.37691027,0.0,1.0
2025-06-10,54.5,55.19,54.12,54.84,5281963,53.2025505590254,53.8761241349104,52.8315969954946,53.5344563790267,5410774.11656471,0.0,1.0
2025-06-11,54.23,54.67,53.96,54.67,4230420,52.9389782902009,53.3685034690261,52.6754060213764,53.3685034690261,4333587.16034127,0.0,1.0
2025-06-12,54.74,54.75,53.61,54.34,3880965,53.4368370202028,53.4465989560852,52.3337382654927,53.0463595849072,3975610.00887237,0.0,1.0
2025-06-13,53.56,55.125,53.37,54.71,4344447,52.2849285860808,53.8126715516748,52.0994518043154,53.4075512125556,4450394.93430514,0.0,1.0
2025-06-16,53.53,53.88,52.98,53.79,3922156,52.2556427784336,52.5973105343173,51.7187363049022,52.5094531113758,4017805.53289165,0.0,1.0
2025-06-17,53.08,54.05,52.98,53.5,5867434,51.8163556637261,52.7632634443179,51.7187363049022,52.2263569707864,6010522.98508181,0.0,1.0
2025-06-18,52.96,53.23,52.67,53.03,6745941,51.6992124331374,51.9627847019619,51.4161162925481,51.7675459843141,6910454.11614444,0.0,1.0
2025-06-20,52.99,53.48,52.64,53.16,9877471,51.7284982407846,52.2068330990217,51.3868304849009,51.8944511507852,10118352.6700052,0.0,1.0
2025-06-23,53.47,53.77,52.825,53.2,6468998,52.1970711631393,52.489929239611,51.5674262987251,51.9334988943148,6626757.31323919,0.0,1.0
2025-06-24,53.41,53.69,53.06,53.29,6897055,52.1384995478449,52.4118337525519,51.7968317919613,52.0213563172563,7065253.32996903,0.0,1.0
2025-06-25,50.68,53.19,50.66,52.05,13275038,49.4734910519525,51.9237369584324,49.4539671801877,50.8108762678399,13598776.0623868,0.0,1.0
2025-06-26,50.37,52.06,50.24,51.06,7688684,49.1708710395984,50.8206382037223,49.0439658731273,49.8444446154833,7876187.76913908,0.0,1.0
2025-06-27,50.52,51.01,50.19,50.475,9005730,49.3173000778342,49.7956349360713,48.9951561937154,49.2733713663635,9225352.54123709,0.0,1.0
2025-06-30,51.81,51.89,50.5,50.63,7556508,50.5765898066625,50.6546852937217,49.2977762060695,49.4246813725405,7740788.39590777,0.0,1.0
2025-07-01,53.19,53.85,51.755,51.79,8647462,51.9237369584324,52.5680247266701,50.5228991593094,50.5570659348978,8858347.46732925,0.0,1.0
2025-07-02,53.83,54.18,53.02,53.27,9182870,52.5485008549053,52.890168610789,51.7577840484317,52.0018324454915,9406812.45055646,0.0,1.0
2025-07-03,53.15,54.015,52.9107,53.91,3595895,51.8846892149028,52.7290966687295,51.6510860892372,52.6265963419644,3683588.01299525,0.0,1.0
2025-07-07,51.84,53.25,51.63,53.02,8134267,50.6058756143097,51.9823085737267,50.4008749607795,51.7577840484317,8332637.19204895,0.0,1.0
2025-07-08,51.84,52.51,51.41,51.64,4972009,50.6058756143097,51.2599253184298,50.1861123713669,50.4106368966619,5093261.27512191,0.0,1.0
2025-07-09,51.2,52.07,50.84,51.85,5646559,49.9811117178368,50.8304001396047,49.6296820260707,50.6156375501921,5784261.51127061,0.0,1.0
2025-07-10,51.36,51.73,49.86,50.225,7258405,50.7327807807808,51.0982622622623,49.2510990990991,49.6116416416416,7348142.07032833,0.61,1.0
2025-07-11,51.58,51.8175,50.72,51.01,4847259,50.9500940940941,51.1846936936937,50.1005965965966,50.3870550550551,4907186.60417511,0.0,1.0
2025-07-14,50.97,51.695,50.73,51.48,5316786,50.3475435435435,51.0636896896897,50.1104744744745,50.8513153153153,5382518.45764086,0.0,1.0
2025-07-15,50.01,50.94,49.99,50.86,4878917,49.3992672672673,50.3179099099099,49.3795115115115,50.2388868868869,4939235.99817592,0.0,1.0
2025-07-16,50.09,50.27,49.6201,49.95,5896021,49.4782902902903,49.6560920920921,49.0141288088088,49.34,5968914.65241184,0.0,1.0
2025-07-17,50.29,51.04,49.98,50.36,5779228,49.6758478478478,50.4166886886887,49.3696336336336,49.744992992993,5850677.71787597,0.0,1.0
2025-07-18,50.1,50.76,50.08,50.55,4325960,49.4881681681682,50.1401081081081,49.4684124124124,49.9326726726727,4379442.68342116,0.0,1.0
2025-07-21,49.18,50.53,49.04,50.28,6259431,48.5794034034034,49.9129169169169,48.4411131131131,49.66596996997,6336817.5608026,0.0,1.0
2025-07-22,50.95,50.99,49.21,49.26,6098764,50.3277877877878,50.3672992992993,48.609037037037,48.6584264264264,6174164.20348601,0.0,1.0
2025-07-23,51.27,51.68,51.075,51.32,4629250,50.6438798798799,51.0488728728729,50.4512612612613,50.6932692692693,4686482.31657884,0.0,1.0
2025-07-24,50.95,51.36,50.765,51.11,6056692,50.3277877877878,50.7327807807808,50.1450470470471,50.4858338338338,6131572.05918119,0.0,1.0
2025-07-25,51.07,51.24,50.625,51.0,4609654,50.4463223223223,50.6142462462462,50.0067567567568,50.3771771771772,4666644.04742603,0.0,1.0
2025-07-28,49.85,50.66,49.8,50.64,5920765,49.2412212212212,50.0413293293293,49.1918318318318,50.0215735735736,5993964.56728821,0.0,1.0
2025-07-29,50.02,50.435,49.7,49.91,3874689,49.4091451451451,49.8190770770771,49.0930530530531,49.3004884884885,3922592.53242805,0.0,1.0
2025-07-30,49.21,50.17,49.01,50.03,7302491,48.609037037037,49.5573133133133,48.4114794794795,49.419023023023,7392773.11410621,0.0,1.0
2025-07-31,48.98,49.48,48.59,48.75,7972407,48.3818458458458,48.8757397397397,47.9966086086086,48.1546546546547,8070971.41568708,0.0,1.0
2025-08-01,48.94,49.99,48.745,49.575,5271271,48.3423343343343,49.3795115115115,48.1497157157157,48.9695795795796,5336440.74685854,0.0,1.0
2025-08-04,49.02,49.33,48.78,48.9,4490458,48.4213573573574,48.7275715715716,48.1842882882883,48.3028228228228,4545974.40413457,0.0,1.0
2025-08-05,49.15,49.625,48.75,49.11,4670925,48.5497697697698,49.018968968969,48.1546546546547,48.5102582582583,4728672.55269558,0.0,1.0
2025-08-06,49.31,49.73,48.96,49.21,3572699,48.7078158158158,49.1226866866867,48.3620900900901,48.609037037037,3616868.97142278,0.0,1.0
2025-08-07,50.15,50.33,49.32,49.45,5573045,49.5375575575576,49.7153593593594,48.7176936936937,48.8461061061061,5641945.63741386,0.0,1.0
2025-08-08,49.83,50.5,49.4802,50.16,3781822,49.2214654654655,49.8832832832833,48.8759372972973,49.5474354354354,3828577.39967572,0.0,1.0
2025-08-11,49.35,50.17,48.93,49.88,4747832,48.7473273273273,49.5573133133133,48.3324564564565,49.2708548548549,4806530.36886907,0.0,1.0
2025-08-12,49.16,49.75,48.945,49.35,6278883,48.5596476476476,49.1424424424424,48.3472732732733,48.7473273273273,6356510.04965546,0.0,1.0
2025-08-13,49.73,49.925,48.96,49.1,4113800,49.1226866866867,49.3153053053053,48.3620900900901,48.5003803803804,4164659.70814755,0.0,1.0
2025-08-14,49.67,49.83,49.185,49.54,4985474,49.0634194194194,49.2214654654655,48.5843423423423,48.935007007007,5047110.38305635,0.0,1.0
2025-08-15,49.65,49.99,49.23,49.89,6920622,49.0436636636637,49.3795115115115,48.6287927927928,49.2807327327327,7006182.99351438,0.0,1.0
2025-08-18,49.35,49.835,49.24,49.53,6257169,48.7473273273273,49.2264044044044,48.6386706706707,48.9251291291291,6334527.5952574,0.0,1.0
2025-08-19,49.91,50.19,49.44,49.44,9033062,49.3004884884885,49.5770690690691,48.8362282282282,48.8362282282282,9144739.49939197,0.0,1.0
2025-08-20,49.64,50.6228,49.43,49.81,6247174,49.0337857857858,50.0045836236236,48.8263503503504,49.2017097097097,6324409.02513174,0.0,1.0
2025-08-21,49.81,49.865,49.25,49.58,3830180,49.2017097097097,49.256038038038,48.6485485485485,48.9745185185185,3877533.25901905,0.0,1.0
2025-08-22,50.18,50.5316,49.765,50.1,3871887,49.5671911911912,49.9144973773774,49.1572592592593,49.4881681681682,3919755.890758,0.0,1.0
2025-08-25,49.33,50.38,49.15,49.99,4710212,48.7275715715716,49.7647487487488,48.5497697697698,49.3795115115115,4768445.26550466,0.0,1.0
2025-08-26,49.25,49.28,48.94,49.2,10987875,48.6485485485485,48.6781821821822,48.3423343343343,48.5991591591592,11123720.2320632,0.0,1.0
2025-08-27,49.25,49.5101,48.985,49.25,5671515,48.6485485485485,48.9054721521522,48.3867847847848,48.6485485485485,5741633.0411431,0.0,1.0
2025-08-28,48.44,49.28,48.29,49.25,6716833,47.8484404404404,48.6781821821822,47.7002722722723,48.6485485485485,6799874.51053912,0.0,1.0
2025-08-29,49.33,49.335,48.51,48.6,4881050,48.7275715715716,48.7325105105105,47.9175855855856,48.0064864864865,4941395.36886907,0.0,1.0
2025-09-02,49.32,49.91,48.8745,49.43,6253482,48.7176936936937,49.3004884884885,48.2776342342342,48.8263503503504,6330795.01216052,0.0,1.0
2025-09-03,49.75,49.78,48.92,48.93,5291700,49.1424424424424,49.1720760760761,48.3225785785786,48.3324564564565,5357122.31455209,0.0,1.0
2025-09-04,49.61,50.4,49.545,50.0,4170753,49.0041521521522,49.7845045045045,48.939945945946,49.3893893893894,4222316.82914471,0.0,1.0
2025-09-05,50.58,50.75,49.43,49.56,5353084,49.9623063063063,50.1302302302302,48.8263503503504,48.9547627627628,5419265.21686259,0.0,1.0
2025-09-08,50.12,50.39,49.67,50.23,4623720,49.5079239239239,49.7746266266266,49.0634194194194,49.6165805805806,4680883.94811512,0.0,1.0
2025-09-09,50.35,50.411,50.01,50.13,4363265,49.7351151151151,49.7953701701702,49.3992672672673,49.5178018018018,4417208.89237941,0.0,1.0
2025-09-10,50.01,50.21,49.43,50.04,5180910,49.3992672672673,49.5968248248248,48.8263503503504,49.4289009009009,5244962.59627077,0.0,1.0
2025-09-11,50.61,50.98,50.1,50.185,4036627,49.9919399399399,50.3574214214214,49.4881681681682,49.5721301301301,4086532.60336441,0.0,1.0
2025-09-12,49.92,50.4452,49.87,50.43,4340617,49.3103663663664,49.8291525125125,49.260976976977,49.8141381381381,4394280.890758,0.0,1.0
2025-09-15,49.01,50.1595,48.985,50.0,5071603,48.4114794794795,49.5469415415415,48.3867847847848,49.3893893893894,5134304.2126064,0.0,1.0
2025-09-16,49.56,49.765,48.835,49.1,8132774,48.9547627627628,49.1572592592593,48.2386166166166,48.5003803803804,8233321.06404539,0.0,1.0
2025-09-17,49.18,49.62,48.42,48.71,15178835,48.5794034034034,49.01403003003,47.8286846846847,48.1151431431431,15366493.8842724,0.0,1.0
2025-09-18,49.85,50.35,48.85,48.95,7310216,49.2412212212212,49.7351151151151,48.2534334334334,48.3522122122122,7400593.61978111,0.0,1.0
2025-09-19,50.35,50.77,49.88,50.29,15036994,49.7351151151151,50.149985985986,49.2708548548549,49.6758478478478,15222899.2764491,0.0,1.0
2025-09-22,50.07,50.52,49.67,50.47,8413818,49.4585345345345,49.903039039039,49.0634194194194,49.8536496496496,8517839.66558574,0.0,1.0
2025-09-23,50.56,50.61,50.12,50.26,5522509,49.9425505505505,49.9919399399399,49.5079239239239,49.6462142142142,5590784.85103365,0.0,1.0
2025-09-24,51.11,51.33,50.51,50.56,6023573,50.4858338338338,50.7031471471471,49.8931611611612,49.9425505505505,6098043.60255371,0.0,1.0
2025-09-25,49.43,51.32,49.1,51.24,7408782,48.8263503503504,50.6932692692693,48.5003803803804,50.6142462462462,7500378.21037697,0.0,1.0
2025-09-26,50.09,50.11,49.5,49.58,5011418,49.4782902902903,49.498046046046,48.8954954954955,48.9745185185185,5073375.13376571,0.0,1.0
2025-09-29,49.66,50.175,49.51,50.13,4991124,49.0535415415415,49.5622522522523,48.9053733733734,49.5178018018018,5052830.23510337,0.0,1.0
2025-09-30,50.42,50.485,49.604,49.77,4773799,49.8042602602603,49.8684664664665,48.9982254254254,49.1621981981982,4832818.4039319,0.0,1.0
2025-10-01,50.7,50.95,49.96,50.75,5067473,50.0808408408408,50.3277877877878,49.3498778778779,50.1302302302302,5130123.15261452,0.0,1.0
2025-10-02,50.32,51.03,50.1917,50.5,4289772,49.7054814814815,50.4068108108108,49.5787483083083,49.8832832832833,4342807.28415079,0.0,1.0
2025-10-03,50.36,50.675,50.1,50.25,3599689,49.744992992993,50.0561461461461,49.4881681681682,49.6363363363363,3644192.65403324,0.0,1.0
2025-10-06,50.18,50.945,50.0301,50.36,5988957,49.5671911911912,50.3228488488488,49.4191218018018,49.744992992993,6062999.63822456,0.0,1.0
2025-10-07,50.93,51.26,49.69,50.25,5050639,50.308032032032,50.634002002002,49.0831751751752,49.6363363363363,5113081.03060398,0.0,1.0
2025-10-08,49.75,50.93,49.66,50.9,4995929,49.1424424424424,50.308032032032,49.0535415415415,50.2783983983984,5057694.64025132,0.0,1.0
2025-10-09,49.21,49.96,49.1,49.96,4472745,48.609037037037,49.3498778778779,48.5003803803804,49.3498778778779,4528042.41487637,0.0,1.0
2025-10-10,49.34,49.41,48.59,48.8,5867046,49.34,49.41,48.59,48.8,5867046,0.61,1.0
2025-10-13,48.15,49.21,48.13,49.05,4438678,48.15,49.21,48.13,49.05,4438678,0.0,1.0
2025-10-14,48.58,48.91,47.71,48.01,5846554,48.58,48.91,47.71,48.01,5846554,0.0,1.0
2025-10-15,47.74,48.52,47.72,48.32,5596786,47.74,48.52,47.72,48.32,5596786,0.0,1.0
2025-10-16,47.71,48.66,47.48,47.9,5215017,47.71,48.66,47.48,47.9,5215017,0.0,1.0
2025-10-17,48.39,48.57,47.845,48.0,5563129,48.39,48.57,47.845,48.0,5563129,0.0,1.0
2025-10-20,48.81,49.055,48.3,48.455,5357343,48.81,49.055,48.3,48.455,5357343,0.0,1.0
2025-10-21,48.57,48.94,48.515,48.82,4990639,48.57,48.94,48.515,48.82,4990639,0.0,1.0
2025-10-22,49.18,49.705,48.355,48.51,5553354,49.18,49.705,48.355,48.51,5553354,0.0,1.0
2025-10-23,47.93,49.16,47.895,49.11,4809059,47.93,49.16,47.895,49.11,4809059,0.0,1.0
2025-10-24,47.41,48.06,47.27,47.87,5085644,47.41,48.06,47.27,47.87,5085644,0.0,1.0
2025-10-27,48.29,48.32,47.32,47.425,7592300,48.29,48.32,47.32,47.425,7592300,0.0,1.0
2025-10-28,48.05,48.52,47.84,47.985,6617555,48.05,48.52,47.84,47.985,6617555,0.0,1.0
2025-10-29,46.57,48.0299,46.455,47.7,8082315,46.57,48.0299,46.455,47.7,8082315,0.0,1.0
2025-10-30,47.05,47.255,46.53,46.61,5910726,47.05,47.255,46.53,46.61,5910726,0.0,1.0
2025-10-31,46.61,46.84,46.21,46.66,6762001,46.61,46.84,46.21,46.66,6762001,0.0,1.0
2025-11-03,46.43,46.65,45.94,46.45,7765530,46.43,46.65,45.94,46.45,7765530,0.0,1.0
2025-11-04,46.38,46.715,46.11,46.61,5281753,46.38,46.715,46.11,46.61,5281753,0.0,1.0
2025-11-05,46.39,46.54,45.8,46.33,5393310,46.39,46.54,45.8,46.33,5393310,0.0,1.0
2025-11-06,45.98,46.95,45.955,46.32,6110466,45.98,46.95,45.955,46.32,6110466,0.0,1.0
2025-11-07,46.88,47.315,45.94,46.13,6267927,46.88,47.315,45.94,46.13,6267927,0.0,1.0
2025-11-10,46.22,46.8475,46.035,46.79,4784389,46.22,46.8475,46.035,46.79,4784389,0.0,1.0
2025-11-11,46.65,46.91,46.36,46.61,5525624,46.65,46.91,46.36,46.61,5525624,0.0,1.0
2025-11-12,46.5,46.88,46.335,46.78,5622591,46.5,46.88,46.335,46.78,5622591,0.0,1.0
2025-11-13,47.33,47.735,46.47,46.56,7670634,47.33,47.735,46.47,46.56,7670634,0.0,1.0
2025-11-14,47.41,48.09,46.91,47.86,5811231,47.41,48.09,46.91,47.86,5811231,0.0,1.0
2025-11-17,46.97,47.4,46.71,47.4,5385360,46.97,47.4,46.71,47.4,5385360,0.0,1.0
2025-11-18,47.69,47.84,46.82,47.09,6071848,47.69,47.84,46.82,47.09,6071848,0.0,1.0
2025-11-19,47.63,47.95,47.25,47.3,5459644,47.63,47.95,47.25,47.3,5459644,0.0,1.0
2025-11-20,47.81,47.93,47.409066,47.56,5786575,47.81,47.93,47.409066,47.56,5786575,0.0,1.0
2025-11-21,48.33,49.0877,47.63,48.0,7435263,48.33,49.0877,47.63,48.0,7435263,0.0,1.0
2025-11-24,46.95,48.3,46.665,48.15,11542811,46.95,48.3,46.665,48.15,11542811,0.0,1.0
2025-11-25,46.95,47.695,46.68,47.15,4795001,46.95,47.695,46.68,47.15,4795001,0.0,1.0
2025-11-26,47.17,47.39,46.81,47.03,3880979,47.17,47.39,46.81,47.03,3880979,0.0,1.0