date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,64.75,66.25,64.75,66.0,53518,30.959547546411,31.6767571420808,30.959547546411,31.5572222094691,111929.623480616,0.0,1.0
1984-09-10,65.0,65.25,65.0,65.0,31184,31.0790824790226,31.1986174116343,31.0790824790226,31.0790824790226,65219.4285776658,0.0,1.0
1984-09-11,65.5,66.0,65.5,65.5,115800,31.3181523442459,31.5572222094691,31.3181523442459,31.3181523442459,242188.616896283,0.0,1.0
1984-09-12,67.0,67.62,67.0,67.0,100124,32.0353619399156,32.3318085727925,32.0353619399156,32.0353619399156,209403.221745453,0.0,1.0
1984-09-13,67.87,67.87,67.87,67.87,88494,32.4513435054041,32.4513435054041,32.4513435054041,32.4513435054041,185079.78811416,0.0,1.0
1984-09-14,68.75,68.75,67.87,67.87,65823,32.872106468197,32.872106468197,32.4513435054041,32.4513435054041,137664.778324387,0.0,1.0
1984-09-17,68.5,68.5,68.5,68.5,205727,32.7525715355854,32.7525715355854,32.7525715355854,32.7525715355854,430265.436858563,0.0,1.0
1984-09-18,67.5,68.5,67.5,68.5,67340,32.2744318051389,32.7525715355854,32.2744318051389,32.7525715355854,140837.491034505,0.0,1.0
1984-09-19,67.0,67.62,67.0,67.5,58153,32.0353619399156,32.3318085727925,32.0353619399156,32.2744318051389,121623.442472967,0.0,1.0
1984-09-20,66.5,66.5,66.5,66.5,148922,31.7962920746924,31.7962920746924,31.7962920746924,31.7962920746924,311461.253932887,0.0,1.0
1984-09-21,65.0,66.87,65.0,66.5,212891,31.0790824790226,31.9732037749576,31.0790824790226,31.7962920746924,445248.504660334,0.0,1.0
1984-09-24,64.5,66.0,64.5,65.0,52591,30.8400126137994,31.5572222094691,30.8400126137994,31.0790824790226,109990.859682145,0.0,1.0
1984-09-25,64.12,64.75,64.12,64.5,59839,30.6583195162297,30.959547546411,30.6583195162297,30.8400126137994,125149.608345913,0.0,1.0
1984-09-26,64.5,64.75,64.5,64.5,111502,30.8400126137994,30.959547546411,30.8400126137994,30.8400126137994,233199.612790754,0.0,1.0
1984-09-27,63.87,64.5,63.87,64.5,104760,30.5387845836181,30.8400126137994,30.5387845836181,30.8400126137994,219099.132176637,0.0,1.0
1984-09-28,64.12,64.75,63.87,63.87,176988,30.6583195162297,30.959547546411,30.5387845836181,30.5387845836181,370159.576228319,0.0,1.0
1984-10-01,64.12,64.12,64.12,64.12,107035,30.6583195162297,30.6583195162297,30.6583195162297,30.6583195162297,223857.155522398,0.0,1.0
1984-10-02,64.5,64.5,64.5,64.5,135775,30.8400126137994,30.8400126137994,30.8400126137994,30.8400126137994,283965.107591475,0.0,1.0
1984-10-03,63.25,64.5,63.25,64.5,64137,30.2423379507413,30.8400126137994,30.2423379507413,30.8400126137994,134138.612451441,0.0,1.0
1984-10-04,63.87,63.87,63.87,63.87,117823,30.5387845836181,30.5387845836181,30.5387845836181,30.5387845836181,246419.597656051,0.0,1.0
1984-10-05,64.5,64.5,63.75,63.87,31015,30.8400126137994,30.8400126137994,30.4814078159645,30.5387845836181,64865.9754148378,0.0,1.0
1984-10-08,64.37,64.37,64.37,64.37,302396,30.7778544488413,30.7778544488413,30.7778544488413,30.7778544488413,632442.737434962,0.0,1.0
1984-10-09,65.0,65.25,65.0,65.0,78380,31.0790824790226,31.1986174116343,31.0790824790226,31.0790824790226,163926.975754151,0.0,1.0
1984-10-10,65.25,65.25,64.62,64.87,102821,31.1986174116343,31.1986174116343,30.897389381453,31.0169243140646,215043.832278866,0.0,1.0
1984-10-11,65.62,65.75,65.37,65.5,138135,31.3755291118995,31.4376872768575,31.2559941792878,31.3181523442459,288900.903238066,0.0,1.0
1984-10-12,66.37,66.37,65.75,66.37,100799,31.7341339097343,31.7341339097343,31.4376872768575,31.7341339097343,210814.942957932,0.0,1.0
1984-10-15,68.12,68.12,66.37,66.37,108974,32.5708784380157,32.5708784380157,31.7341339097343,31.7341339097343,227912.455420169,0.0,1.0
1984-10-16,68.0,68.62,68.0,68.12,125998,32.5135016703621,32.809948303239,32.5135016703621,32.5708784380157,263517.110118289,0.0,1.0
1984-10-17,68.0,68.12,67.75,68.0,80909,32.5135016703621,32.5708784380157,32.3939667377505,32.5135016703621,169216.22456357,0.0,1.0
1984-10-18,70.62,70.62,67.75,68.0,173448,33.766227764132,33.766227764132,32.3939667377505,32.5135016703621,362755.882758433,0.0,1.0
1984-10-19,71.75,73.0,71.0,72.0,224016,34.3065256595365,34.9042003225947,33.9479208617017,34.4260605921482,468515.76168081,0.0,1.0
1984-10-22,71.12,71.75,71.12,71.75,69362,34.0052976293552,34.3065256595365,34.0052976293552,34.3065256595365,145066.38035544,0.0,1.0
1984-10-23,68.12,70.75,68.0,69.37,193001,32.5708784380157,33.82838592909,32.5135016703621,33.1685531010739,403649.786265972,0.0,1.0
1984-10-24,67.0,68.0,66.5,67.25,207413,32.0353619399156,32.5135016703621,31.7962920746924,32.1548968725273,433791.60273151,0.0,1.0
1984-10-25,67.0,68.0,67.0,67.0,199996,32.0353619399156,32.5135016703621,32.0353619399156,32.0353619399156,418279.400904915,0.0,1.0
1984-10-26,64.25,65.75,64.25,65.37,258908,30.7204776811878,31.4376872768575,30.7204776811878,31.2559941792878,541490.245452356,0.0,1.0
1984-10-29,64.87,65.12,64.25,64.25,95152,31.0169243140646,31.1364592466762,30.7204776811878,30.7204776811878,199004.587866279,0.0,1.0
1984-10-30,65.87,66.25,65.0,65.87,169824,31.4950640445111,31.6767571420808,31.0790824790226,31.4950640445111,355176.508426549,0.0,1.0
1984-10-31,67.37,68.0,66.12,67.0,217021,32.2122736401809,32.5135016703621,31.6145989771227,32.0353619399156,453886.147041867,0.0,1.0
1984-11-01,67.87,68.25,67.12,67.62,223257,32.4513435054041,32.6330366029738,32.0927387075692,32.3318085727925,466928.359606334,0.0,1.0
1984-11-02,68.87,68.87,67.62,68.0,146563,32.9294832358506,32.9294832358506,32.3318085727925,32.5135016703621,306527.549725129,0.0,1.0
1984-11-05,69.0,69.0,68.5,69.0,34639,32.9916414008086,32.9916414008086,32.7525715355854,32.9916414008086,72445.3497467216,0.0,1.0
1984-11-06,71.87,71.87,69.25,69.25,256548,34.3639024271901,34.3639024271901,33.1111763334203,33.1111763334203,536554.449805766,0.0,1.0
1984-11-07,71.75,72.25,71.12,72.0,188113,34.3065256595365,34.5455955247598,34.0052976293552,34.4260605921482,393426.833248796,0.0,1.0
1984-11-08,72.25,72.25,71.0,71.62,108131,34.5455955247598,34.5455955247598,33.9479208617017,34.2443674945785,226149.372483696,0.0,1.0
1984-11-09,68.0,68.75,67.62,68.75,1061926,32.5135016703621,32.872106468197,32.3318085727925,32.872106468197,2220953.27449225,0.0,1.0
1984-11-12,67.75,68.0,67.25,68.0,158615,32.3939667377505,32.5135016703621,32.1548968725273,32.5135016703621,331733.570544076,0.0,1.0
1984-11-13,67.5,68.25,67.5,67.75,199322,32.2744318051389,32.6330366029738,32.2744318051389,32.3939667377505,416869.771131269,0.0,1.0
1984-11-14,67.12,67.5,67.12,67.25,154738,32.0927387075692,32.2744318051389,32.0927387075692,32.1548968725273,323625.062187367,0.0,1.0
1984-11-15,67.37,67.5,67.12,67.25,62704,32.2122736401809,32.2744318051389,32.0927387075692,32.1548968725273,131141.580603321,0.0,1.0
1984-11-16,66.62,67.5,66.5,67.5,129791,31.853668842346,32.2744318051389,31.7962920746924,32.2744318051389,271449.937613001,0.0,1.0
1984-11-19,64.5,66.5,64.5,66.5,221740,30.8400126137994,31.7962920746924,30.8400126137994,31.7962920746924,463755.646896216,0.0,1.0
1984-11-20,64.75,65.12,64.5,64.5,192158,30.959547546411,31.1364592466762,30.8400126137994,30.8400126137994,401886.703329499,0.0,1.0
1984-11-21,65.0,65.0,64.62,65.0,44163,31.0790824790226,31.0790824790226,30.897389381453,31.0790824790226,92364.2131950826,0.0,1.0
1984-11-23,65.62,65.62,65.12,65.12,92792,31.3755291118995,31.3755291118995,31.1364592466762,31.1364592466762,194068.792219688,0.0,1.0
1984-11-26,65.37,66.12,65.25,65.87,132319,31.2559941792878,31.6145989771227,31.1986174116343,31.4950640445111,276737.094983587,0.0,1.0
1984-11-27,66.5,66.75,65.12,65.25,54529,31.7962920746924,31.915827007304,31.1364592466762,31.1986174116343,114044.068141083,0.0,1.0
1984-11-28,66.62,67.5,66.62,66.87,101389,31.853668842346,32.2744318051389,31.853668842346,31.9732037749576,212048.891869579,0.0,1.0
1984-11-29,66.5,66.75,66.5,66.62,24947,31.7962920746924,31.915827007304,31.7962920746924,31.853668842346,52175.1245743659,0.0,1.0
1984-11-30,64.62,66.5,64.5,66.5,73829,30.897389381453,31.7962920746924,30.8400126137994,31.7962920746924,154408.837623797,0.0,1.0
1984-12-03,62.75,64.5,62.25,64.5,232865,30.003268085518,30.8400126137994,29.7641982202948,30.8400126137994,487022.903916693,0.0,1.0
1984-12-04,63.0,63.5,62.75,62.75,117570,30.1228030181296,30.3618728833529,30.003268085518,30.003268085518,245890.463631227,0.0,1.0
1984-12-05,62.75,63.5,62.75,63.25,74588,30.003268085518,30.3618728833529,30.003268085518,30.2423379507413,155996.239698273,0.0,1.0
1984-12-06,63.25,63.25,62.0,62.75,143191,30.2423379507413,30.2423379507413,29.6446632876831,30.003268085518,299475.217979237,0.0,1.0
1984-12-07,62.87,63.37,62.87,63.25,89758,30.0606448531716,30.2997147183948,30.0606448531716,30.2423379507413,187723.366799452,0.0,1.0
1984-12-10,63.75,64.0,63.12,63.25,141422,30.4814078159645,30.6009427485761,30.1801797857832,30.2423379507413,295775.462683128,0.0,1.0
1984-12-11,64.0,64.12,63.62,63.62,37589,30.6009427485761,30.6583195162297,30.4192496510065,30.4192496510065,78615.0943049603,0.0,1.0
1984-12-12,63.75,64.12,63.75,63.75,30004,30.4814078159645,30.6583195162297,30.4814078159645,30.4814078159645,62751.5307543703,0.0,1.0
1984-12-13,64.37,64.5,63.5,63.75,76863,30.7778544488413,30.8400126137994,30.3618728833529,30.4814078159645,160754.263044033,0.0,1.0
1984-12-14,64.37,64.5,63.75,64.5,153558,30.7778544488413,30.8400126137994,30.4814078159645,30.8400126137994,321157.164364072,0.0,1.0
1984-12-17,64.87,64.87,64.5,64.75,92202,31.0169243140646,31.0169243140646,30.8400126137994,30.959547546411,192834.843308041,0.0,1.0
1984-12-18,68.0,68.0,65.25,65.25,257812,32.5135016703621,32.5135016703621,31.1986174116343,31.1986174116343,539198.028491059,0.0,1.0
1984-12-19,68.87,69.75,68.12,68.12,206317,32.9294832358506,33.3502461986435,32.5708784380157,32.5708784380157,431499.385770211,0.0,1.0
1984-12-20,67.5,68.75,67.5,68.62,111671,32.2744318051389,32.872106468197,32.2744318051389,32.809948303239,233553.065953582,0.0,1.0
1984-12-21,66.12,67.62,65.0,67.5,174038,31.6145989771227,32.3318085727925,31.0790824790226,32.2744318051389,363989.831670081,0.0,1.0
1984-12-24,67.5,67.75,66.25,66.37,193338,32.2744318051389,32.3939667377505,31.6767571420808,31.7341339097343,404354.601152794,0.0,1.0
1984-12-26,67.0,67.25,66.5,67.25,84786,32.0353619399156,32.1548968725273,31.7962920746924,32.1548968725273,177324.732920279,0.0,1.0
1984-12-27,67.25,67.25,66.87,66.87,16435,32.1548968725273,32.1548968725273,31.9732037749576,31.9732037749576,34372.7972253058,0.0,1.0
1984-12-28,67.75,67.75,67.0,67.37,69025,32.3939667377505,32.3939667377505,32.0353619399156,32.2122736401809,144361.565468618,0.0,1.0
1984-12-31,68.12,68.25,67.5,67.5,65401,32.5708784380157,32.6330366029738,32.2744318051389,32.2744318051389,136782.191136734,0.0,1.0
1985-01-02,67.37,67.87,66.87,67.87,65738,32.2122736401809,32.4513435054041,31.9732037749576,32.4513435054041,137487.006023556,0.0,1.0
1985-01-03,66.75,67.25,66.37,67.25,30172,31.915827007304,32.1548968725273,31.7341339097343,32.1548968725273,63102.8924783649,0.0,1.0
1985-01-04,66.25,66.75,66.25,66.75,10114,31.6767571420808,31.915827007304,31.6767571420808,31.915827007304,21152.8123600087,0.0,1.0
1985-01-07,65.5,66.37,65.5,66.37,103833,31.3181523442459,31.7341339097343,31.3181523442459,31.7341339097343,217160.368378167,0.0,1.0
1985-01-08,65.0,65.5,65.0,65.5,328860,31.0790824790226,31.3181523442459,31.0790824790226,31.3181523442459,687790.574719445,0.0,1.0
1985-01-09,65.37,65.5,65.0,65.25,68520,31.2559941792878,31.3181523442459,31.0790824790226,31.1986174116343,143305.388857801,0.0,1.0
1985-01-10,67.25,67.37,65.37,65.62,175639,32.1548968725273,32.2122736401809,31.2559941792878,31.3755291118995,367338.225242195,0.0,1.0
1985-01-11,66.87,67.5,66.87,67.5,99619,31.9732037749576,32.2744318051389,31.9732037749576,32.2744318051389,208347.045134636,0.0,1.0
1985-01-14,65.87,66.62,65.25,66.62,158025,31.4950640445111,31.853668842346,31.1986174116343,31.853668842346,330499.621632428,0.0,1.0
1985-01-15,66.12,66.12,65.5,66.12,120352,31.6145989771227,31.6145989771227,31.3181523442459,31.6145989771227,251708.846465471,0.0,1.0
1985-01-16,66.62,66.62,65.87,65.87,86808,31.853668842346,31.853668842346,31.4950640445111,31.4950640445111,181553.622241214,0.0,1.0
1985-01-17,66.62,66.87,66.5,66.87,52843,31.853668842346,31.9732037749576,31.7962920746924,31.9732037749576,110517.902268137,0.0,1.0
1985-01-18,67.0,67.37,66.87,67.0,189377,32.0353619399156,32.2122736401809,31.9732037749576,32.0353619399156,396070.411934089,0.0,1.0
1985-01-21,67.75,68.0,67.0,67.25,120604,32.3939667377505,32.5135016703621,32.0353619399156,32.1548968725273,252235.889051462,0.0,1.0
1985-01-22,68.5,68.62,67.25,67.37,249637,32.7525715355854,32.809948303239,32.1548968725273,32.2122736401809,522100.516028821,0.0,1.0
1985-01-23,70.5,70.5,68.25,68.25,120352,33.7088509964784,33.7088509964784,32.6330366029738,32.6330366029738,251708.84646547,0.0,1.0
1985-01-24,71.87,72.0,70.12,70.25,132572,34.3639024271901,34.4260605921482,33.5271578989087,33.5893160638668,277266.229008412,0.0,1.0
1985-01-25,71.5,72.5,71.5,71.75,101726,34.1869907269249,34.6651304573714,34.1869907269249,34.3065256595365,212753.706756402,0.0,1.0
1985-01-28,71.75,72.0,71.5,71.75,63041,34.3065256595365,34.4260605921482,34.1869907269249,34.3065256595365,131846.395490143,0.0,1.0
1985-01-29,72.0,72.25,71.37,71.75,100462,34.4260605921482,34.5455955247598,34.1248325619669,34.3065256595365,210110.128071109,0.0,1.0
1985-01-30,74.0,74.0,71.62,71.75,338215,35.3823400530412,35.3823400530412,34.2443674945785,34.3065256595365,707355.985004977,0.0,1.0
1985-01-31,74.12,75.0,73.5,74.0,173364,35.4397168206947,35.8604797834877,35.1432701878179,35.3823400530412,362580.201896436,0.0,1.0
1985-02-01,74.12,74.12,73.87,74.0,28065,35.4397168206947,35.4397168206947,35.3201818880831,35.3823400530412,58696.2308565993,0.0,1.0
1985-02-04,75.75,76.25,73.87,73.87,194771,36.2190845813225,36.4581544465458,35.3201818880831,35.3201818880831,407351.633000916,0.0,1.0
1985-02-05,76.62,78.0,76.5,78.0,358864,36.635066146811,37.2948989748272,36.5776893791574,37.2948989748272,750542.105473815,0.0,1.0
1985-02-06,76.62,77.0,76.62,76.75,94141,36.635066146811,36.8167592443807,36.635066146811,36.697224311769,196890.143205812,0.0,1.0
1985-02-07,76.0,76.75,75.62,76.75,182634,36.3386195139342,36.697224311769,36.1569264163645,36.697224311769,381967.839881138,0.0,1.0
1985-02-08,75.0,76.0,74.75,75.75,114368,35.8604797834877,36.3386195139342,35.740944850876,36.2190845813225,239193.676486996,0.0,1.0
1985-02-11,75.0,75.5,74.75,75.0,47618,35.8604797834877,36.0995496487109,35.740944850876,35.8604797834877,99590.1343641382,0.0,1.0
1985-02-12,75.0,75.0,74.5,75.0,58153,35.8604797834877,35.8604797834877,35.6214099182644,35.8604797834877,121623.442472967,0.0,1.0
1985-02-13,76.0,76.25,74.87,75.0,135016,36.3386195139342,36.4581544465458,35.7983216185296,35.8604797834877,282377.705516999,0.0,1.0
1985-02-14,75.87,76.25,75.75,75.75,63547,36.2764613489761,36.4581544465458,36.2190845813225,36.2190845813225,132904.663539794,0.0,1.0
1985-02-15,75.75,76.37,75.5,76.0,148922,36.2190845813225,36.5155312141994,36.0995496487109,36.3386195139342,311461.253932887,0.0,1.0
1985-02-19,75.0,75.62,74.87,75.62,47955,35.8604797834877,36.1569264163645,35.7983216185296,36.1569264163645,100294.949250961,0.0,1.0
1985-02-20,74.25,75.0,74.0,75.0,59923,35.5018749856528,35.8604797834877,35.3823400530412,35.8604797834877,125325.28920791,0.0,1.0
1985-02-21,72.0,73.0,71.25,72.75,507617,34.4260605921482,34.9042003225947,34.0674557943133,34.784665389983,1061649.90624387,0.0,1.0
1985-02-22,71.12,71.87,71.12,71.75,116812,34.0052976293552,34.3639024271901,34.0052976293552,34.3065256595365,244305.152995584,0.0,1.0
1985-02-25,71.12,71.25,70.0,71.25,96922,34.0052976293552,34.0674557943133,33.4697811312552,34.0674557943133,202706.434601223,0.0,1.0
1985-02-26,71.5,72.12,71.25,71.25,114031,34.1869907269249,34.4834373598017,34.0674557943133,34.0674557943133,238488.861600173,0.0,1.0
1985-02-27,71.75,72.25,71.62,71.75,154991,34.3065256595365,34.5455955247598,34.2443674945785,34.3065256595365,324154.196212192,0.0,1.0
1985-02-28,72.75,72.75,71.87,72.0,91191,34.784665389983,34.784665389983,34.3639024271901,34.4260605921482,190720.398647573,0.0,1.0
1985-03-01,72.75,73.0,72.25,72.62,165441,34.784665389983,34.9042003225947,34.5455955247598,34.722507225025,346009.73202019,0.0,1.0
1985-03-04,71.75,72.75,71.5,72.75,72565,34.3065256595365,34.784665389983,34.1869907269249,34.784665389983,151765.258938504,0.0,1.0
1985-03-05,71.37,71.75,71.0,71.5,80066,34.1248325619669,34.3065256595365,33.9479208617017,34.1869907269249,167453.141627097,0.0,1.0
1985-03-06,69.62,71.0,69.62,71.0,87567,33.2880880336855,33.9479208617017,33.2880880336855,33.9479208617017,183141.024315689,0.0,1.0
1985-03-07,72.5,72.75,68.37,69.62,338721,34.6651304573714,34.784665389983,32.6904133706274,33.2880880336855,708414.253054628,0.0,1.0
1985-03-08,71.37,72.12,71.37,72.0,115042,34.1248325619669,34.4834373598017,34.1248325619669,34.4260605921482,240603.306260641,0.0,1.0
1985-03-11,71.37,71.62,70.87,71.62,171931,34.1248325619669,34.2443674945785,33.8857626967436,34.2443674945785,359583.170048314,0.0,1.0
1985-03-12,71.62,72.37,71.5,71.5,165357,34.2443674945785,34.6029722924134,34.1869907269249,34.1869907269249,345834.051158192,0.0,1.0
1985-03-13,70.62,71.62,70.37,71.62,267420,33.766227764132,34.2443674945785,33.6466928315204,34.2443674945785,559292.572801416,0.0,1.0
1985-03-14,70.75,71.5,70.0,70.0,164009,33.82838592909,34.1869907269249,33.4697811312552,33.4697811312552,343014.791610903,0.0,1.0
1985-03-15,70.25,71.12,70.25,71.0,148164,33.5893160638668,34.0052976293552,33.5893160638668,33.9479208617017,309875.943297244,0.0,1.0
1985-03-18,69.62,70.12,69.5,70.12,121532,33.2880880336855,33.5271578989087,33.2307112660319,33.5271578989087,254176.744288766,0.0,1.0
1985-03-19,69.75,69.75,69.25,69.37,135943,33.3502461986435,33.3502461986435,33.1111763334203,33.1685531010739,284316.46931547,0.0,1.0
1985-03-20,69.87,70.5,69.87,70.0,154822,33.4076229662971,33.7088509964784,33.4076229662971,33.4697811312552,323800.743049364,0.0,1.0
1985-03-21,70.0,70.25,70.0,70.0,141590,33.4697811312552,33.5893160638668,33.4697811312552,33.4697811312552,296126.824407122,0.0,1.0
1985-03-22,72.0,72.37,70.0,70.0,183224,34.4260605921482,34.6029722924134,33.4697811312552,33.4697811312552,383201.788792785,0.0,1.0
1985-03-25,72.0,72.12,71.62,72.0,50315,34.4260605921482,34.4834373598017,34.2443674945785,34.4260605921482,105230.744897552,0.0,1.0
1985-03-26,71.5,72.12,71.5,72.12,139315,34.1869907269249,34.4834373598017,34.1869907269249,34.4834373598017,291368.801061362,0.0,1.0
1985-03-27,72.75,72.75,71.75,71.75,53433,34.784665389983,34.784665389983,34.3065256595365,34.3065256595365,111751.851179785,0.0,1.0
1985-03-28,72.75,73.0,72.75,72.87,40791,34.784665389983,34.9042003225947,34.784665389983,34.8420421576366,85311.8814491908,0.0,1.0
1985-03-29,73.37,73.37,72.62,72.75,28149,35.0811120228599,35.0811120228599,34.722507225025,34.784665389983,58871.9117185964,0.0,1.0
1985-04-01,73.0,73.37,72.75,73.25,103917,34.9042003225947,35.0811120228599,34.784665389983,35.0237352552063,217336.049240164,0.0,1.0
1985-04-02,72.37,73.12,72.37,73.0,113104,34.6029722924134,34.9615770902482,34.6029722924134,34.9042003225947,236550.097801703,0.0,1.0
1985-04-03,70.87,72.62,70.75,72.62,102147,33.8857626967436,34.722507225025,33.82838592909,34.722507225025,213634.202505221,0.0,1.0
1985-04-04,70.25,70.87,69.5,70.62,111418,33.5893160638668,33.8857626967436,33.2307112660319,33.766227764132,233023.931928757,0.0,1.0
1985-04-08,70.0,70.5,69.75,70.37,115126,33.4697811312552,33.7088509964784,33.3502461986435,33.6466928315204,240778.987122638,0.0,1.0
1985-04-09,69.75,70.25,69.75,70.0,41803,33.3502461986435,33.5893160638668,33.3502461986435,33.4697811312552,87428.4175484916,0.0,1.0
1985-04-10,70.37,70.5,69.75,69.75,64811,33.6466928315204,33.7088509964784,33.3502461986435,33.3502461986435,135548.242225086,0.0,1.0
1985-04-11,70.75,71.75,70.25,70.25,201766,33.82838592909,34.3065256595365,33.5893160638668,33.5893160638668,421981.247639858,0.0,1.0
1985-04-12,71.62,71.62,70.75,70.87,246434,34.2443674945785,34.2443674945785,33.82838592909,33.8857626967436,515401.637445757,0.0,1.0
1985-04-15,73.5,73.5,71.87,71.87,49557,35.1432701878179,35.1432701878179,34.3639024271901,34.3639024271901,103645.434261909,0.0,1.0
1985-04-16,75.37,75.87,73.75,73.75,133584,36.0373914837529,36.2764613489761,35.2628051204295,35.2628051204295,279382.765107712,0.0,1.0
1985-04-17,75.87,76.0,75.5,75.62,41381,36.2764613489761,36.3386195139342,36.0995496487109,36.1569264163645,86545.8303608385,0.0,1.0
1985-04-18,76.5,76.5,75.5,75.75,130212,36.5776893791574,36.5776893791574,36.0995496487109,36.2190845813225,272330.433361821,0.0,1.0
1985-04-19,76.25,76.5,76.25,76.25,82173,36.4581544465458,36.5776893791574,36.4581544465458,36.4581544465458,171859.803248862,0.0,1.0
1985-04-22,76.25,76.5,76.0,76.25,116728,36.4581544465458,36.5776893791574,36.3386195139342,36.4581544465458,244129.472133587,0.0,1.0
1985-04-23,76.75,76.75,76.0,76.25,74419,36.697224311769,36.697224311769,36.3386195139342,36.4581544465458,155642.786535445,0.0,1.0
1985-04-24,78.75,79.0,76.12,76.25,465225,37.653503772662,37.7730387052737,36.3959962815877,36.4581544465458,972989.631222569,0.0,1.0
1985-04-25,79.75,79.75,78.62,78.87,151367,38.1316435031085,38.1316435031085,37.591345607704,37.7108805403156,316574.821880309,0.0,1.0
1985-04-26,78.75,79.75,78.5,79.75,119425,37.653503772662,38.1316435031085,37.5339688400504,38.1316435031085,249770.082667,0.0,1.0
1985-04-29,77.0,78.25,77.0,78.0,84196,36.8167592443807,37.4144339074388,36.8167592443807,37.2948989748272,176090.784008631,0.0,1.0
1985-04-30,75.62,76.75,75.25,76.75,43826,36.1569264163645,36.697224311769,35.9800147160993,36.697224311769,91659.39830826,0.0,1.0
1985-05-01,73.25,76.0,73.25,75.37,49809,35.0237352552063,36.3386195139342,35.0237352552063,36.0373914837529,104172.476847901,0.0,1.0
1985-05-02,76.5,76.5,73.25,73.25,137376,36.5776893791574,36.5776893791574,35.0237352552063,35.0237352552063,287313.501163591,0.0,1.0
1985-05-03,78.75,79.75,76.5,76.5,110407,37.653503772662,38.1316435031085,36.5776893791574,36.5776893791574,230909.48726829,0.0,1.0
1985-05-06,77.37,78.5,77.37,78.5,47281,36.9936709446459,37.5339688400504,36.9936709446459,37.5339688400504,98885.3194773157,0.0,1.0
1985-05-07,78.37,78.75,77.5,77.5,125998,37.4718106750924,37.653503772662,37.0558291096039,37.0558291096039,263517.110118289,0.0,1.0
1985-05-08,78.25,78.5,77.5,77.75,200502,37.4144339074388,37.5339688400504,37.0558291096039,37.1753640422155,419337.668954564,0.0,1.0
1985-05-09,80.25,81.5,77.87,77.87,324309,38.3707133683318,38.9683880313899,37.2327408098691,37.2327408098691,678272.436589091,0.0,1.0
1985-05-10,83.0,83.87,81.0,81.0,283433,39.6855976270597,40.1015791925481,38.7293181661667,38.7293181661667,592782.782839069,0.0,1.0
1985-05-13,83.5,83.75,83.0,83.25,226207,39.9246674922829,40.0442024248946,39.6855976270597,39.8051325596713,473098.104164573,0.0,1.0
1985-05-14,84.75,84.75,83.25,83.25,130718,40.5223421553411,40.5223421553411,39.8051325596713,39.8051325596713,273388.701411471,0.0,1.0
1985-05-15,83.0,85.0,83.0,84.0,102737,39.6855976270597,40.6418770879527,39.6855976270597,40.1637373575062,214868.151416869,0.0,1.0
1985-05-16,83.75,83.75,83.0,83.12,66160,40.0442024248946,40.0442024248946,39.6855976270597,39.7429743947133,138369.59321121,0.0,1.0
1985-05-17,86.25,86.37,84.0,84.0,195445,41.2395517510108,41.2969285186644,40.1637373575062,40.1637373575062,408761.26277456,0.0,1.0
1985-05-20,87.12,87.25,86.0,86.0,95152,41.6555333164993,41.7176914814573,41.1200168183992,41.1200168183992,199004.587866279,0.0,1.0
1985-05-21,85.87,87.0,85.75,86.87,93972,41.0578586534411,41.5981565488457,41.0004818857876,41.5359983838876,196536.690042984,0.0,1.0
1985-05-22,84.87,85.5,84.37,85.5,68941,40.5797189229946,40.8809469531759,40.3406490577714,40.8809469531759,144185.884606621,0.0,1.0
1985-05-23,83.75,84.87,83.75,84.5,51832,40.0442024248946,40.5797189229946,40.0442024248946,40.4028072227294,108403.45760767,0.0,1.0
1985-05-24,83.25,84.5,83.0,84.0,59249,39.8051325596713,40.4028072227294,39.6855976270597,40.1637373575062,123915.659434265,0.0,1.0
1985-05-28,82.25,83.62,82.0,83.0,116896,39.3269928292248,39.9820442599365,39.2074578966132,39.6855976270597,244480.833857581,0.0,1.0
1985-05-29,81.25,82.25,81.12,82.0,49809,38.8488530987783,39.3269928292248,38.7866949338203,39.2074578966132,104172.476847901,0.0,1.0
1985-05-30,80.75,81.0,80.37,81.0,44331,38.609783233555,38.7293181661667,38.4280901359854,38.7293181661667,92715.5749190772,0.0,1.0
1985-05-31,83.0,83.0,80.62,80.75,165020,39.6855976270597,39.6855976270597,38.547625068597,38.609783233555,345129.23627137,0.0,1.0
1985-06-03,83.0,84.12,82.87,83.0,81583,39.6855976270597,40.2211141251598,39.6234394621016,39.6855976270597,170625.854337215,0.0,1.0
1985-06-04,84.0,84.25,82.75,83.0,48208,40.1637373575062,40.2832722901178,39.566062694448,39.6855976270597,100824.083275786,0.0,1.0
1985-06-05,85.0,85.75,84.5,84.75,63547,40.6418770879527,41.0004818857876,40.4028072227294,40.5223421553411,132904.663539794,0.0,1.0
1985-06-06,86.0,86.0,84.87,85.12,60429,41.1200168183992,41.1200168183992,40.5797189229946,40.6992538556063,126383.55725756,0.0,1.0
1985-06-07,85.12,85.87,85.12,85.75,50821,40.6992538556063,41.0578586534411,40.6992538556063,41.0004818857876,106289.012947202,0.0,1.0
1985-06-10,84.37,85.0,84.37,85.0,87145,40.3406490577714,40.6418770879527,40.3406490577714,40.6418770879527,182258.437128036,0.0,1.0
1985-06-11,84.0,84.25,83.75,84.12,84448,40.1637373575062,40.2832722901178,40.0442024248946,40.2211141251598,176617.826594623,0.0,1.0
1985-06-12,82.25,83.5,82.25,83.5,83690,39.3269928292248,39.9246674922829,39.3269928292248,39.9246674922829,175032.51595898,0.0,1.0
1985-06-13,81.75,82.37,81.5,82.37,65823,39.0879229640015,39.3843695968784,38.9683880313899,39.3843695968784,137664.778324387,0.0,1.0
1985-06-14,82.0,82.25,80.62,81.25,105603,39.2074578966132,39.3269928292248,38.547625068597,38.8488530987783,220862.21511311,0.0,1.0
1985-06-17,82.5,82.75,81.5,81.75,26548,39.4465277618364,39.566062694448,38.9683880313899,39.0879229640015,55523.5181464813,0.0,1.0
1985-06-18,83.5,84.0,82.5,82.5,208508,39.9246674922829,40.1637373575062,39.4465277618364,39.4465277618364,436081.728253974,0.0,1.0
1985-06-19,83.62,84.25,83.5,83.75,107541,39.9820442599365,40.2832722901178,39.9246674922829,40.0442024248946,224915.423572048,0.0,1.0
1985-06-20,84.37,84.37,83.62,83.87,32026,40.3406490577714,40.3406490577714,39.9820442599365,40.1015791925481,66980.4200753054,0.0,1.0
1985-06-21,85.0,85.0,84.12,84.37,77790,40.6418770879527,40.6418770879527,40.2211141251598,40.3406490577714,162693.026842503,0.0,1.0
1985-06-24,84.5,85.0,84.5,85.0,48798,40.4028072227294,40.6418770879527,40.4028072227294,40.6418770879527,102058.032187434,0.0,1.0
1985-06-25,84.75,85.25,84.5,84.75,51664,40.5223421553411,40.7614120205643,40.4028072227294,40.5223421553411,108052.095883675,0.0,1.0
1985-06-26,84.5,84.75,84.25,84.75,26380,40.4028072227294,40.5223421553411,40.2832722901178,40.5223421553411,55172.1564224867,0.0,1.0
1985-06-27,85.25,85.75,84.25,84.25,208593,40.7614120205643,41.0004818857876,40.2832722901178,40.2832722901178,436259.500554805,0.0,1.0
1985-06-28,85.0,85.62,85.0,85.37,61440,40.6418770879527,40.9383237208295,40.6418770879527,40.8187887882179,128498.001918028,0.0,1.0
1985-07-01,84.87,85.37,84.75,85.12,175302,40.5797189229946,40.8187887882179,40.5223421553411,40.6992538556063,366633.410355374,0.0,1.0
1985-07-02,85.37,85.37,84.62,84.87,94225,40.8187887882179,40.8187887882179,40.460183990383,40.5797189229946,197065.824067809,0.0,1.0
1985-07-03,85.37,85.5,85.0,85.37,34386,40.8187887882179,40.8809469531759,40.6418770879527,40.8187887882179,71916.2157218963,0.0,1.0
1985-07-05,85.0,85.5,84.62,85.5,39190,40.6418770879527,40.8809469531759,40.460183990383,40.8809469531759,81963.4878770754,0.0,1.0
1985-07-08,84.25,84.62,83.75,84.62,58912,40.2832722901178,40.460183990383,40.0442024248946,40.460183990383,123210.844547442,0.0,1.0
1985-07-09,84.25,84.5,84.0,84.12,16603,40.2832722901178,40.4028072227294,40.1637373575062,40.2211141251598,34724.1589493004,0.0,1.0
1985-07-10,84.87,85.0,84.12,84.12,58237,40.5797189229946,40.6418770879527,40.2211141251598,40.2211141251598,121799.123334964,0.0,1.0
1985-07-11,86.0,86.25,84.87,84.87,293547,41.1200168183992,41.2395517510108,40.5797189229946,40.5797189229946,613935.595199078,0.0,1.0
1985-07-12,87.5,89.5,86.25,86.25,224521,41.8372264140689,42.7935058749619,41.2395517510108,41.2395517510108,469571.938291627,0.0,1.0
1985-07-15,87.37,87.87,87.0,87.25,80403,41.7750682491109,42.0141381143341,41.5981565488457,41.7176914814573,168157.956513919,0.0,1.0
1985-07-16,89.5,90.0,87.37,87.37,236995,42.7935058749619,43.0325757401852,41.7750682491109,41.7750682491109,495660.546298227,0.0,1.0
1985-07-17,89.0,90.25,88.75,89.75,90179,42.5544360097387,43.1521106727968,42.4349010771271,42.9130408075736,188603.862548272,0.0,1.0
1985-07-18,86.75,89.0,86.0,89.0,140579,41.4786216162341,42.5544360097387,41.1200168183992,42.5544360097387,294012.379746654,0.0,1.0
1985-07-19,86.12,87.25,86.0,86.75,114789,41.1773935860528,41.7176914814573,41.1200168183992,41.4786216162341,240074.172235815,0.0,1.0
1985-07-22,85.5,86.0,85.37,86.0,71385,40.8809469531759,41.1200168183992,40.8187887882179,41.1200168183992,149297.361115209,0.0,1.0
1985-07-23,85.75,86.5,85.37,85.5,117149,41.0004818857876,41.3590866836224,40.8187887882179,40.8809469531759,245009.967882406,0.0,1.0
1985-07-24,85.0,86.12,84.12,85.87,183561,40.6418770879527,41.1773935860528,40.2211141251598,41.0578586534411,383906.603679608,0.0,1.0
1985-07-25,85.0,85.75,85.0,85.5,217021,40.6418770879527,41.0004818857876,40.6418770879527,40.8809469531759,453886.147041867,0.0,1.0
1985-07-26,84.87,85.37,84.75,85.0,198395,40.5797189229946,40.8187887882179,40.5223421553411,40.6418770879527,414931.007332799,0.0,1.0
1985-07-29,84.25,84.87,84.25,84.62,112766,40.2832722901178,40.5797189229946,40.2832722901178,40.460183990383,235843.191476047,0.0,1.0
1985-07-30,83.37,84.12,83.0,84.12,148501,39.8625093273249,40.2211141251598,39.6855976270597,40.2211141251598,310580.758184067,0.0,1.0
1985-07-31,86.62,86.75,83.62,83.75,194012,41.416463451276,41.4786216162341,39.9820442599365,40.0442024248946,405764.23092644,0.0,1.0
1985-08-01,86.87,88.5,86.75,87.5,116643,41.5359983838876,42.3153661445154,41.4786216162341,41.8372264140689,243951.699832756,0.0,1.0
1985-08-02,86.0,86.87,86.0,86.87,28234,41.1200168183992,41.5359983838876,41.1200168183992,41.5359983838876,59049.6840194271,0.0,1.0
1985-08-05,85.12,85.87,84.5,85.87,75262,40.6992538556063,41.0578586534411,40.4028072227294,41.0578586534411,157405.869471918,0.0,1.0
1985-08-06,85.25,85.75,85.0,85.25,69025,40.7614120205643,41.0004818857876,40.6418770879527,40.7614120205643,144361.565468618,0.0,1.0
1985-08-07,85.5,85.62,84.75,85.0,80319,40.8809469531759,40.9383237208295,40.5223421553411,40.6418770879527,167982.275651922,0.0,1.0
1985-08-08,86.62,87.25,85.75,85.75,171762,41.416463451276,41.7176914814573,41.0004818857876,41.0004818857876,359229.716885487,0.0,1.0
1985-08-09,87.25,88.0,86.75,86.75,183140,41.7176914814573,42.0762962792922,41.4786216162341,41.4786216162341,383026.107930788,0.0,1.0
1985-08-12,85.87,87.0,85.87,87.0,61946,41.0578586534411,41.5981565488457,41.0578586534411,41.5981565488457,129556.269967679,0.0,1.0
1985-08-13,85.12,86.0,84.87,85.62,27728,40.6992538556063,41.1200168183992,40.5797189229946,40.9383237208295,57991.4159697766,0.0,1.0
1985-08-14,84.87,85.62,84.75,85.5,43994,40.5797189229946,40.9383237208295,40.5223421553411,40.8809469531759,92010.7600322547,0.0,1.0
1985-08-15,84.87,85.5,84.75,85.12,62114,40.5797189229946,40.8809469531759,40.5223421553411,40.6992538556063,129907.631691673,0.0,1.0
1985-08-16,84.75,84.87,84.62,84.62,29414,40.5223421553411,40.5797189229946,40.460183990383,40.460183990383,61517.5818427225,0.0,1.0
1985-08-19,84.37,84.75,84.0,84.75,34976,40.3406490577714,40.5223421553411,40.1637373575062,40.5223421553411,73150.164633544,0.0,1.0
1985-08-20,84.62,85.25,84.37,84.75,104338,40.460183990383,40.7614120205643,40.3406490577714,40.5223421553411,218216.544988984,0.0,1.0
1985-08-21,84.87,84.87,84.25,84.37,42056,40.5797189229946,40.5797189229946,40.2832722901178,40.3406490577714,87957.5515733169,0.0,1.0
1985-08-22,84.12,84.75,84.12,84.62,33965,40.2211141251598,40.5223421553411,40.2211141251598,40.460183990383,71035.7199730764,0.0,1.0
1985-08-23,84.25,84.37,84.0,84.12,46101,40.2832722901178,40.3406490577714,40.1637373575062,40.2211141251598,96417.4216540203,0.0,1.0
1985-08-26,84.62,84.87,84.12,84.25,46185,40.460183990383,40.5797189229946,40.2211141251598,40.2832722901178,96593.1025160176,0.0,1.0
1985-08-27,85.87,86.0,84.62,84.62,80234,41.0578586534411,41.1200168183992,40.460183990383,40.460183990383,167804.503351092,0.0,1.0
1985-08-28,86.37,86.37,84.62,85.87,43994,41.2969285186644,41.2969285186644,40.460183990383,41.0578586534411,92010.7600322546,0.0,1.0
1985-08-29,86.0,86.12,85.75,86.12,39022,41.1200168183992,41.1773935860528,41.0004818857876,41.1773935860528,81612.1261530808,0.0,1.0
1985-08-30,84.87,86.0,84.87,84.87,51326,40.5797189229946,41.1200168183992,40.5797189229946,40.5797189229946,107345.189558019,0.0,1.0
1985-09-03,84.37,85.0,84.12,84.87,61946,40.3406490577714,40.6418770879527,40.2211141251598,40.5797189229946,129556.269967678,0.0,1.0
1985-09-04,84.75,84.75,84.25,84.5,46017,40.5223421553411,40.5223421553411,40.2832722901178,40.4028072227294,96241.7407920229,0.0,1.0
1985-09-05,85.0,85.25,84.5,84.75,79392,40.6418770879527,40.7614120205643,40.4028072227294,40.5223421553411,166043.511853452,0.0,1.0
1985-09-06,86.62,86.75,85.25,85.25,100967,41.416463451276,41.4786216162341,40.7614120205643,40.7614120205643,211166.304681926,0.0,1.0
1985-09-09,86.62,87.0,86.12,86.75,97596,41.416463451276,41.5981565488457,41.1773935860528,41.4786216162341,204116.064374868,0.0,1.0
1985-09-10,85.0,86.75,84.62,86.75,50147,40.6418770879527,41.4786216162341,40.460183990383,41.4786216162341,104879.383173557,0.0,1.0
1985-09-11,84.37,85.0,84.12,84.75,174544,40.3406490577714,40.6418770879527,40.2211141251598,40.5223421553411,365048.099719731,0.0,1.0
1985-09-12,83.87,84.37,83.37,84.37,328523,40.1015791925481,40.3406490577714,39.8625093273249,40.3406490577714,687085.759832623,0.0,1.0
1985-09-13,83.75,83.87,83.0,83.87,196541,40.0442024248946,40.1015791925481,39.6855976270597,40.1015791925481,411053.479735858,0.0,1.0
1985-09-16,83.37,83.75,83.12,83.75,45005,39.8625093273249,40.0442024248946,39.7429743947133,40.0442024248946,94125.2046927221,0.0,1.0
1985-09-17,83.12,83.75,83.0,83.5,107625,39.7429743947133,40.0442024248946,39.6855976270597,39.9246674922829,225091.104434045,0.0,1.0
1985-09-18,83.25,83.37,82.75,82.87,95405,39.8051325596713,39.8625093273249,39.566062694448,39.6234394621016,199533.721891104,0.0,1.0
1985-09-19,85.62,85.62,83.5,83.5,70542,40.9383237208295,40.9383237208295,39.9246674922829,39.9246674922829,147534.278178736,0.0,1.0
1985-09-20,85.25,85.62,84.62,85.62,174459,40.7614120205643,40.9383237208295,40.460183990383,40.9383237208295,364870.3274189,0.0,1.0
1985-09-23,86.37,86.75,85.62,85.62,223004,41.2969285186644,41.4786216162341,40.9383237208295,40.9383237208295,466399.225581509,0.0,1.0
1985-09-24,86.37,86.62,86.37,86.5,114031,41.2969285186644,41.416463451276,41.2969285186644,41.3590866836224,238488.861600173,0.0,1.0
1985-09-25,84.37,86.25,84.37,86.25,240703,40.3406490577714,41.2395517510108,40.3406490577714,41.2395517510108,503415.601492107,0.0,1.0
1985-09-26,83.87,84.0,81.75,84.0,288827,40.1015791925481,40.1637373575062,39.0879229640015,40.1637373575062,604064.003905897,0.0,1.0
1985-09-30,85.25,85.62,84.87,85.5,151198,40.7614120205643,40.9383237208295,40.5797189229946,40.8809469531759,316221.36871748,0.0,1.0
1985-10-01,85.5,85.5,84.62,84.87,143781,40.8809469531759,40.8809469531759,40.460183990383,40.5797189229946,300709.166890885,0.0,1.0
1985-10-02,85.5,86.37,85.5,85.62,104591,40.8809469531759,41.2969285186644,40.8809469531759,40.9383237208295,218745.67901381,0.0,1.0
1985-10-03,84.25,85.62,84.25,85.5,60007,40.2832722901178,40.9383237208295,40.2832722901178,40.8809469531759,125500.970069907,0.0,1.0
1985-10-04,83.62,84.37,83.5,84.37,36240,39.9820442599365,40.3406490577714,39.9246674922829,40.3406490577714,75793.7433188368,0.0,1.0
1985-10-07,83.5,83.87,83.37,83.62,86134,39.9246674922829,40.1015791925481,39.8625093273249,39.9820442599365,180143.992467569,0.0,1.0
1985-10-08,83.0,83.75,82.75,83.62,48629,39.6855976270597,40.0442024248946,39.566062694448,39.9820442599365,101704.579024606,0.0,1.0
1985-10-09,82.87,83.25,82.75,83.25,80234,39.6234394621016,39.8051325596713,39.566062694448,39.8051325596713,167804.503351092,0.0,1.0
1985-10-10,85.12,85.5,82.87,83.0,77369,40.6992538556063,40.8809469531759,39.6234394621016,39.6855976270597,161812.531093683,0.0,1.0
1985-10-11,87.5,87.5,85.12,85.12,90095,41.8372264140689,41.8372264140689,40.6992538556063,40.6992538556063,188428.181686275,0.0,1.0
1985-10-14,90.5,91.0,87.5,87.5,120014,43.2716456054084,43.5107154706317,41.8372264140689,41.8372264140689,251001.940139815,0.0,1.0
1985-10-15,90.0,91.25,89.87,90.25,108047,43.0325757401852,43.6302504032433,42.9704175752272,43.1521106727968,225973.691621699,0.0,1.0
1985-10-16,91.0,91.75,89.87,90.12,65570,43.5107154706317,43.8693202684666,42.9704175752272,43.0899525078388,137135.644299562,0.0,1.0
1985-10-17,90.5,91.12,90.37,91.0,170751,43.2716456054084,43.5680922382853,43.2094874404504,43.5107154706317,357115.27222502,0.0,1.0
1985-10-18,89.87,90.5,89.87,90.5,49219,42.9704175752272,43.2716456054084,42.9704175752272,43.2716456054084,102938.527936253,0.0,1.0
1985-10-21,88.75,89.87,88.5,89.87,85544,42.4349010771271,42.9704175752272,42.3153661445154,42.9704175752272,178910.043555921,0.0,1.0
1985-10-22,88.62,88.87,88.62,88.87,100209,42.372742912169,42.4922778447806,42.372742912169,42.4922778447806,209580.994046284,0.0,1.0
1985-10-23,89.62,90.5,88.62,88.87,148922,42.8508826426155,43.2716456054084,42.372742912169,42.4922778447806,311461.253932887,0.0,1.0
1985-10-24,89.62,90.0,89.25,89.62,77116,42.8508826426155,43.0325757401852,42.6739709423503,42.8508826426155,161283.397068858,0.0,1.0
1985-10-25,89.5,90.0,89.37,90.0,70795,42.7935058749619,43.0325757401852,42.7313477100039,43.0325757401852,148063.412203561,0.0,1.0
1985-10-28,89.75,90.0,89.5,89.5,77369,42.9130408075736,43.0325757401852,42.7935058749619,42.7935058749619,161812.531093683,0.0,1.0
1985-10-29,90.87,91.0,89.25,89.62,156002,43.4485573056737,43.5107154706317,42.6739709423503,42.8508826426155,326268.640872659,0.0,1.0
1985-10-30,91.12,91.75,90.5,90.75,143191,43.5680922382853,43.8693202684666,43.2716456054084,43.3911805380201,299475.217979237,0.0,1.0
1985-10-31,90.12,91.25,90.0,91.12,130465,43.0899525078388,43.6302504032433,43.0325757401852,43.5680922382853,272859.567386646,0.0,1.0
1985-11-01,90.87,90.87,89.12,89.5,175976,43.4485573056737,43.4485573056737,42.6118127773923,42.7935058749619,368043.040129018,0.0,1.0
1985-11-04,92.25,92.25,90.75,90.87,206823,44.1083901336898,44.1083901336898,43.3911805380201,43.4485573056737,432557.653819862,0.0,1.0
1985-11-05,94.25,94.25,92.25,93.25,286551,45.0646695945828,45.0646695945828,44.1083901336898,44.5865298641363,599303.889121303,0.0,1.0
1985-11-06,94.5,94.5,93.5,94.37,107794,45.1842045271945,45.1842045271945,44.706064796748,45.1220463622364,225444.557596873,0.0,1.0
1985-11-07,94.0,95.0,93.5,95.0,202777,44.9451346619712,45.4232743924177,44.706064796748,45.4232743924177,424095.692300325,0.0,1.0
1985-11-08,97.37,97.5,94.12,94.12,303660,46.5564655535759,46.618623718534,45.0025114296248,45.0025114296248,635086.316120254,0.0,1.0
1985-11-11,100.37,100.37,97.12,97.75,212469,47.9908847449154,47.9908847449154,46.4369306209643,46.7381586511456,444365.917472681,0.0,1.0
1985-11-12,98.62,101.75,98.12,100.37,216431,47.154140216634,48.6507175729316,46.9150703514108,47.9908847449154,452652.19813022,0.0,1.0
1985-11-13,96.87,98.37,96.62,98.37,139315,46.3173956883527,47.0346052840224,46.197860755741,47.0346052840224,291368.801061362,0.0,1.0
1985-11-14,97.25,97.5,96.5,96.75,171509,46.4990887859223,46.618623718534,46.1404839880875,46.2600189206991,358700.582860662,0.0,1.0
1985-11-15,97.37,98.25,96.37,97.12,266914,46.5564655535759,46.9772285163688,46.0783258231294,46.4369306209643,558234.304751766,0.0,1.0
1985-11-18,98.0,98.5,97.12,97.12,118160,46.8576935837572,47.0967634489805,46.4369306209643,46.4369306209643,247124.412542874,0.0,1.0
1985-11-19,97.25,97.75,96.5,97.75,263037,46.4990887859223,46.7381586511456,46.1404839880875,46.7381586511456,550125.796395058,0.0,1.0
1985-11-20,98.37,98.37,97.0,97.0,60934,47.0346052840224,47.0346052840224,46.3795538533107,46.3795538533107,127439.733868378,0.0,1.0
1985-11-21,99.5,100.25,98.5,98.62,129117,47.574903179427,47.9335079772618,47.0967634489805,47.154140216634,270040.307839356,0.0,1.0
1985-11-22,99.5,99.87,99.25,99.5,85375,47.574903179427,47.7518148796922,47.4553682468153,47.574903179427,178556.590393093,0.0,1.0
1985-11-25,99.25,99.5,98.5,99.37,72902,47.4553682468153,47.574903179427,47.0967634489805,47.5127450144689,152470.073825327,0.0,1.0
1985-11-26,99.37,99.37,98.75,99.0,31352,47.5127450144689,47.5127450144689,47.2162983815921,47.3358333142037,65570.7903016604,0.0,1.0
1985-11-27,99.87,100.25,99.25,99.62,79392,47.7518148796922,47.9335079772618,47.4553682468153,47.6322799470805,166043.511853452,0.0,1.0
1985-11-29,100.12,100.25,99.25,100.25,51242,47.8713498123038,47.9335079772618,47.4553682468153,47.9335079772618,107169.508696022,0.0,1.0
1985-12-02,100.75,100.75,99.87,100.75,55119,48.1725778424851,48.1725778424851,47.7518148796922,48.1725778424851,115278.017052731,0.0,1.0
1985-12-03,102.25,102.75,101.0,101.0,74166,48.8897874381548,49.1288573033781,48.2921127750967,48.2921127750967,155113.65251062,0.0,1.0
1985-12-04,106.12,106.12,102.25,102.62,125830,50.7401881949828,50.7401881949828,48.8897874381548,49.0666991384201,263165.748394295,0.0,1.0
1985-12-05,104.62,106.75,104.37,106.5,202524,50.0229785993131,51.0414162251641,49.9034436667014,50.9218812925525,423566.558275499,0.0,1.0
1985-12-06,102.0,104.62,102.0,104.62,122037,48.7702525055432,50.0229785993131,48.7702525055432,50.0229785993131,255232.920899583,0.0,1.0
1985-12-09,103.25,103.5,102.0,102.0,97933,49.3679271686013,49.487462101213,48.7702525055432,48.7702525055432,204820.87926169,0.0,1.0
1985-12-10,103.75,104.25,103.12,103.5,54529,49.6069970338246,49.8460668990478,49.3057690036433,49.487462101213,114044.068141083,0.0,1.0
1985-12-11,106.75,107.5,103.75,103.75,160806,51.0414162251641,51.400021022999,49.6069970338246,49.6069970338246,336315.913027839,0.0,1.0
1985-12-12,105.0,107.75,105.0,106.5,91022,50.2046716968827,51.5195559556106,50.2046716968827,50.9218812925525,190366.945484745,0.0,1.0
1985-12-13,104.5,105.25,102.5,105.25,116728,49.9656018316595,50.3242066294943,49.0093223707665,50.3242066294943,244129.472133587,0.0,1.0
1985-12-16,109.0,109.87,105.5,105.5,139567,52.1172306186687,52.5332121841572,50.443741562106,50.443741562106,291895.843647354,0.0,1.0
1985-12-17,107.5,110.0,107.0,110.0,132151,51.400021022999,52.5953703491152,51.1609511577757,52.5953703491152,276385.733259592,0.0,1.0
1985-12-18,107.25,108.5,106.87,107.25,35650,51.2804860903874,51.8781607534455,51.0987929928177,51.2804860903874,74559.794407189,0.0,1.0
1985-12-19,107.0,107.5,106.37,107.25,93972,51.1609511577757,51.400021022999,50.8597231275944,51.2804860903874,196536.690042984,0.0,1.0
1985-12-20,107.5,108.0,106.87,106.87,153811,51.400021022999,51.6390908882222,51.0987929928177,51.0987929928177,321686.298388896,0.0,1.0
1985-12-23,105.75,107.75,105.75,107.62,219043,50.5632764947176,51.5195559556106,50.5632764947176,51.4573977906526,458115.036362803,0.0,1.0
1985-12-24,105.0,106.0,105.0,105.75,88747,50.2046716968827,50.6828114273292,50.2046716968827,50.5632764947176,185608.922138985,0.0,1.0
1985-12-26,105.0,105.5,104.75,105.0,127010,50.2046716968827,50.443741562106,50.0851367642711,50.2046716968827,265633.64621759,0.0,1.0
1985-12-27,105.0,105.5,104.5,105.5,65317,50.2046716968827,50.443741562106,49.9656018316595,50.443741562106,136606.510274737,0.0,1.0
1985-12-30,104.75,105.62,104.5,105.25,16435,50.0851367642711,50.5011183297596,49.9656018316595,50.3242066294943,34372.7972253058,0.0,1.0
1985-12-31,106.0,106.5,105.12,105.12,53349,50.6828114273292,50.9218812925525,50.2620484645363,50.2620484645363,111576.170317788,0.0,1.0
1986-01-02,105.0,106.0,104.25,106.0,104170,50.2046716968827,50.6828114273292,49.8460668990478,50.6828114273292,217865.18326499,0.0,1.0
1986-01-03,105.5,106.0,104.5,104.75,66160,50.443741562106,50.6828114273292,49.9656018316595,50.0851367642711,138369.59321121,0.0,1.0
1986-01-06,106.75,107.25,105.25,105.75,65233,51.0414162251641,51.2804860903874,50.3242066294943,50.5632764947176,136430.82941274,0.0,1.0
1986-01-07,110.87,111.5,107.0,107.25,97175,53.0113519146037,53.312579944785,51.1609511577757,51.2804860903874,203235.568626048,0.0,1.0
1986-01-08,108.75,111.12,108.75,110.62,140832,51.9976956860571,53.1308868472153,51.9976956860571,52.8918169819921,294541.51377148,0.0,1.0
1986-01-09,106.12,108.75,104.75,108.5,116138,50.7401881949828,51.9976956860571,50.0851367642711,51.8781607534455,242895.523221939,0.0,1.0
1986-01-10,105.0,107.0,104.75,106.62,73661,50.2046716968827,51.1609511577757,50.0851367642711,50.9792580602061,154057.475899802,0.0,1.0
1986-01-13,104.75,106.0,104.0,105.5,160806,50.0851367642711,50.6828114273292,49.7265319664362,50.443741562106,336315.913027839,0.0,1.0
1986-01-14,106.0,106.75,105.0,105.5,186174,50.6828114273292,51.0414162251641,50.2046716968827,50.443741562106,389371.533351025,0.0,1.0
1986-01-15,108.0,108.75,106.37,106.75,80572,51.6390908882222,51.9976956860571,50.8597231275944,51.0414162251641,168511.409676747,0.0,1.0
1986-01-16,107.25,108.37,106.75,108.25,101726,51.2804860903874,51.8160025884874,51.0414162251641,51.7586258208339,212753.706756401,0.0,1.0
1986-01-17,106.0,107.75,104.25,107.75,318999,50.6828114273292,51.5195559556106,49.8460668990478,51.5195559556106,667166.896384261,0.0,1.0
1986-01-20,106.37,106.37,105.25,106.0,47450,50.8597231275944,50.8597231275944,50.3242066294943,50.6828114273292,99238.7726401437,0.0,1.0
1986-01-21,107.0,107.25,105.75,106.75,120604,51.1609511577757,51.2804860903874,50.5632764947176,51.0414162251641,252235.889051462,0.0,1.0
1986-01-22,108.0,108.5,107.12,107.12,556331,51.6390908882222,51.8781607534455,51.2183279254293,51.2183279254293,1163532.25756931,0.0,1.0
1986-01-23,109.0,109.5,107.87,108.0,330630,52.1172306186687,52.356300483892,51.5769327232642,51.6390908882222,691492.421454388,0.0,1.0
1986-01-24,110.5,110.62,109.25,109.25,181117,52.8344402143385,52.8918169819921,52.2367655512804,52.2367655512804,378795.12717102,0.0,1.0
1986-01-27,114.75,114.75,111.5,111.75,141422,54.8665340687361,54.8665340687361,53.312579944785,53.4321148773966,295775.462683128,0.0,1.0
1986-01-28,119.75,120.5,114.5,116.25,503825,57.2572327209686,57.6158375188035,54.7469991361245,55.5837436644059,1053719.170188,0.0,1.0
1986-01-29,117.5,120.0,117.25,119.5,180780,56.181418327464,57.3767676535803,56.0618833948524,57.137697788357,378090.312284197,0.0,1.0
1986-01-30,115.5,120.25,115.5,117.25,185331,55.225138866571,57.4963025861919,55.225138866571,56.0618833948524,387608.450414551,0.0,1.0
1986-01-31,116.75,118.5,114.5,114.5,246434,55.8228135296291,56.6595580579105,54.7469991361245,54.7469991361245,515401.637445757,0.0,1.0
1986-02-03,117.25,117.62,116.37,117.5,145046,56.0618833948524,56.2387950951176,55.6411204320595,56.181418327464,303354.837015011,0.0,1.0
1986-02-04,122.25,124.75,116.62,117.37,226713,58.4525820470849,59.6479313732011,55.7606553646711,56.119260162506,474156.372214223,0.0,1.0
1986-02-05,121.0,123.37,120.0,122.75,129538,57.8549073840268,58.988098545185,57.3767676535803,58.6916519123081,270920.803588175,0.0,1.0
1986-02-06,120.75,124.75,120.5,121.75,123217,57.7353724514151,59.6479313732011,57.6158375188035,58.2135121818616,257700.818722879,0.0,1.0
1986-02-07,119.62,120.75,118.25,120.0,99703,57.1950745560106,57.7353724514151,56.5400231252989,57.3767676535803,208522.725996633,0.0,1.0
1986-02-10,119.75,119.75,118.0,119.62,111839,57.2572327209686,57.2572327209686,56.4204881926873,57.1950745560106,233904.427677577,0.0,1.0
1986-02-11,119.25,120.75,118.75,119.62,106024,57.0181628557454,57.7353724514151,56.7790929905221,57.1950745560106,221742.71086193,0.0,1.0
1986-02-12,118.25,119.25,117.25,119.0,114368,56.5400231252989,57.0181628557454,56.0618833948524,56.8986279231338,239193.676486996,0.0,1.0
1986-02-13,118.5,118.5,116.75,118.0,69615,56.6595580579105,56.6595580579105,55.8228135296291,56.4204881926873,145595.514380266,0.0,1.0
1986-02-14,123.0,123.0,117.75,119.25,162913,58.8111868449198,58.8111868449198,56.3009532600756,57.0181628557454,340722.574649604,0.0,1.0
1986-02-18,125.75,125.75,121.5,122.5,92034,60.1260711036476,60.1260711036476,58.09397724925,58.5721169796965,192483.481584046,0.0,1.0
1986-02-19,122.12,126.0,122.12,125.75,75852,58.3904238821268,60.2456060362593,58.3904238821268,60.1260711036476,158639.818383565,0.0,1.0
1986-02-20,123.0,123.0,120.5,122.12,176903,58.8111868449198,58.8111868449198,57.6158375188035,58.3904238821268,369981.803927488,0.0,1.0
1986-02-21,124.87,125.87,123.25,123.25,140916,59.7053081408547,60.1834478713012,58.9307217775314,58.9307217775314,294717.194633477,0.0,1.0
1986-02-24,122.37,125.12,122.25,125.12,104423,58.5099588147385,59.8248430734664,58.4525820470849,59.8248430734664,218394.317289815,0.0,1.0
1986-02-25,120.12,122.25,118.62,122.0,126420,57.4341444212338,58.4525820470849,56.7169348255641,58.3330471144733,264399.697305942,0.0,1.0
1986-02-26,122.75,123.0,120.0,121.5,73155,58.6916519123081,58.8111868449198,57.3767676535803,58.09397724925,152999.207850152,0.0,1.0
1986-02-27,124.75,124.75,121.0,123.0,93719,59.6479313732011,59.6479313732011,57.8549073840268,58.8111868449198,196007.556018159,0.0,1.0
1986-02-28,122.12,125.0,121.5,125.0,67930,58.3904238821268,59.7674663058128,58.09397724925,59.7674663058128,142071.439946153,0.0,1.0
1986-03-03,124.0,124.5,122.12,122.75,109564,59.2893265753663,59.5283964405895,58.3904238821268,58.6916519123081,229146.404331816,0.0,1.0
1986-03-04,125.75,128.0,125.5,126.25,226797,60.1260711036476,61.2018854971523,60.006536171036,60.3651409688709,474332.053076221,0.0,1.0
1986-03-05,126.75,126.75,122.25,124.25,98607,60.6042108340941,60.6042108340941,58.4525820470849,59.4088615079779,206230.509035335,0.0,1.0
1986-03-06,127.12,127.5,125.0,127.0,186174,60.7811225343594,60.962815631929,59.7674663058128,60.7237457667058,389371.533351024,0.0,1.0
1986-03-07,130.37,131.25,126.87,127.12,110069,62.3350766583105,62.7558396211034,60.6615876017477,60.7811225343594,230202.580942634,0.0,1.0
1986-03-10,129.5,130.62,128.62,130.37,84617,61.919095092822,62.4546115909221,61.4983321300291,62.3350766583105,176971.279757451,0.0,1.0
1986-03-11,131.75,132.0,129.5,129.5,91528,62.9949094863267,63.1144444189383,61.919095092822,61.919095092822,191425.213534395,0.0,1.0
1986-03-12,132.12,133.5,132.0,133.25,149681,63.1718211865919,63.831654014608,63.1144444189383,63.7121190819964,313048.656007362,0.0,1.0
1986-03-13,135.75,136.0,131.37,131.62,143950,64.9074684081127,65.0270033407243,62.813216388757,62.9327513213686,301062.620053713,0.0,1.0
1986-03-14,137.12,138.0,133.0,136.0,142939,65.5625198388244,65.9832828016173,63.5925841493848,65.0270033407243,298948.175393245,0.0,1.0
1986-03-17,137.5,137.87,134.87,137.0,97933,65.744212936394,65.9211246366593,64.4867054453197,65.5051430711708,204820.87926169,0.0,1.0
1986-03-18,139.0,139.87,137.37,138.0,96838,66.4614225320638,66.8774040975523,65.682054771436,65.9832828016173,202530.753739225,0.0,1.0
1986-03-19,138.37,141.0,137.75,140.0,120942,66.1601945018825,67.4177019929568,65.8637478690057,66.9395622625103,252942.795377118,0.0,1.0
1986-03-20,138.37,139.12,137.5,138.62,42561,66.1601945018825,66.5187992997174,65.744212936394,66.2797294344941,89013.7281841339,0.0,1.0
1986-03-21,133.25,138.37,133.25,138.0,155412,63.7121190819964,66.1601945018825,63.7121190819964,65.9832828016173,325034.691961012,0.0,1.0
1986-03-24,134.37,136.75,132.75,134.25,155581,64.2476355800965,65.3856081385592,63.4730492167732,64.1902588124429,325388.14512384,0.0,1.0
1986-03-25,133.37,135.75,133.0,134.25,87988,63.76949584965,64.9074684081127,63.5925841493848,64.1902588124429,184021.520064509,0.0,1.0
1986-03-26,134.0,135.0,132.75,132.75,132741,64.0707238798313,64.5488636102778,63.4730492167732,63.4730492167732,277619.682171239,0.0,1.0
1986-03-27,135.25,136.5,134.5,135.5,135775,64.6683985428894,65.2660732059475,64.3097937450545,64.787933475501,283965.107591475,0.0,1.0
1986-03-31,135.0,136.5,135.0,135.5,119930,64.5488636102778,65.2660732059475,64.5488636102778,64.787933475501,250826.259277817,0.0,1.0
1986-04-01,132.62,136.25,132.12,136.25,116306,63.4108910518151,65.1465382733359,63.1718211865919,65.1465382733359,243246.884945934,0.0,1.0
1986-04-02,131.25,133.12,131.12,132.75,113609,62.7558396211034,63.6499609170384,62.6936814561454,63.4730492167732,237606.27441252,0.0,1.0
1986-04-03,128.25,131.75,128.25,131.5,163924,61.3214204297639,62.9949094863267,61.3214204297639,62.875374553715,342837.019310072,0.0,1.0
1986-04-04,127.0,128.87,126.87,128.5,124818,60.7237457667058,61.6178670626407,60.6615876017477,61.4409553623755,261049.212294994,0.0,1.0
1986-04-07,128.0,128.5,127.12,127.25,115379,61.2018854971523,61.4409553623755,60.7811225343594,60.8432806993174,241308.121147463,0.0,1.0
1986-04-08,133.75,133.87,129.12,129.5,205811,63.9511889472197,64.0085657148732,61.7374019952524,61.919095092822,430441.11772056,0.0,1.0
1986-04-09,132.0,134.87,131.37,134.5,174965,63.1144444189383,64.4867054453197,62.813216388757,64.3097937450545,365928.595468551,0.0,1.0
1986-04-10,132.75,134.0,131.5,131.75,81751,63.4730492167732,64.0707238798313,62.875374553715,62.9949094863267,170977.216061209,0.0,1.0
1986-04-11,130.75,133.25,128.75,132.75,100967,62.5167697558802,63.7121190819964,61.5604902949872,63.4730492167732,211166.304681926,0.0,1.0
1986-04-14,132.5,132.62,131.0,131.0,68267,63.3535142841615,63.4108910518151,62.6363046884918,62.6363046884918,142776.254832976,0.0,1.0
1986-04-15,131.75,132.5,130.62,132.0,48545,62.9949094863267,63.3535142841615,62.4546115909221,63.1144444189383,101528.898162608,0.0,1.0
1986-04-16,132.25,133.25,132.0,132.5,101641,63.2339793515499,63.7121190819964,63.1144444189383,63.3535142841615,212575.934455571,0.0,1.0
1986-04-17,131.75,133.25,131.5,132.5,151535,62.9949094863267,63.7121190819964,62.875374553715,63.3535142841615,316926.183604303,0.0,1.0
1986-04-18,130.37,131.5,129.5,131.5,86218,62.3350766583105,62.875374553715,61.919095092822,62.875374553715,180319.673329566,0.0,1.0
1986-04-21,130.5,130.75,129.87,130.75,112851,62.3972348232685,62.5167697558802,62.0960067930872,62.5167697558802,236020.963776878,0.0,1.0
1986-04-22,130.25,133.0,128.62,131.25,164767,62.2776998906569,63.5925841493848,61.4983321300291,62.7558396211034,344600.102246545,0.0,1.0
1986-04-23,130.0,131.0,128.5,130.25,196625,62.1581649580453,62.6363046884918,61.4409553623755,62.2776998906569,411229.160597855,0.0,1.0
1986-04-24,128.75,130.0,128.25,130.0,70542,61.5604902949872,62.1581649580453,61.3214204297639,62.1581649580453,147534.278178736,0.0,1.0
1986-04-25,128.5,129.37,127.75,128.5,95995,61.4409553623755,61.856936927864,61.0823505645406,61.4409553623755,200767.670802752,0.0,1.0
1986-04-28,126.5,129.62,125.0,129.62,137376,60.4846759014825,61.9764718604756,59.7674663058128,61.9764718604756,287313.501163591,0.0,1.0
1986-04-29,124.0,127.25,122.75,126.87,113609,59.2893265753663,60.8432806993174,58.6916519123081,60.6615876017477,237606.27441252,0.0,1.0
1986-04-30,119.75,124.87,119.5,124.75,94562,57.2572327209686,59.7053081408547,57.137697788357,59.6479313732011,197770.638954632,0.0,1.0
1986-05-01,122.62,122.75,119.37,119.75,243569,58.6294937473501,58.6916519123081,57.075539623399,57.2572327209686,509409.665188349,0.0,1.0
1986-05-02,124.87,125.0,123.5,123.5,183561,59.7053081408547,59.7674663058128,59.050256710143,59.050256710143,383906.603679608,0.0,1.0
1986-05-05,127.75,127.75,125.25,125.25,55035,61.0823505645406,61.0823505645406,59.8870012384244,59.8870012384244,115102.336190734,0.0,1.0
1986-05-06,126.5,127.75,126.12,127.75,82594,60.4846759014825,61.0823505645406,60.3029828039129,61.0823505645406,172740.298997682,0.0,1.0
1986-05-07,124.25,126.5,123.0,126.5,96248,59.4088615079779,60.4846759014825,58.8111868449198,60.4846759014825,201296.804827577,0.0,1.0
1986-05-08,119.5,124.37,118.75,124.37,322118,57.137697788357,59.4662382756315,56.7790929905221,59.4662382756315,673690.094105328,0.0,1.0
1986-05-09,122.75,123.25,118.0,118.25,256211,58.6916519123081,58.9307217775314,56.4204881926873,56.5400231252989,535849.634918943,0.0,1.0
1986-05-12,120.5,123.5,120.0,123.0,109648,57.6158375188035,59.050256710143,57.3767676535803,58.8111868449198,229322.085193814,0.0,1.0
1986-05-13,120.37,121.25,119.87,120.87,80572,57.5536793538455,57.9744423166384,57.3146094886222,57.7927492190687,168511.409676747,0.0,1.0
1986-05-14,121.37,122.0,120.5,121.5,88831,58.031819084292,58.3330471144733,57.6158375188035,58.09397724925,185784.603000982,0.0,1.0
1986-05-15,121.12,122.0,120.37,121.25,110997,57.9122841516803,58.3330471144733,57.5536793538455,57.9744423166384,232143.436179937,0.0,1.0
1986-05-16,117.25,121.0,117.25,121.0,137039,56.0618833948524,57.8549073840268,56.0618833948524,57.8549073840268,286608.686276768,0.0,1.0
1986-05-19,117.87,118.25,117.5,118.0,48714,56.3583300277292,56.5400231252989,56.181418327464,56.4204881926873,101882.351325436,0.0,1.0
1986-05-20,122.0,122.0,117.75,118.12,121616,58.3330471144733,58.3330471144733,56.3009532600756,56.4778649603408,254352.425150763,0.0,1.0
1986-05-21,124.25,124.5,122.25,122.25,248120,59.4088615079779,59.5283964405895,58.4525820470849,58.4525820470849,518927.803318703,0.0,1.0
1986-05-22,127.37,127.5,124.5,125.25,215756,60.900657466971,60.962815631929,59.5283964405895,59.8870012384244,451240.476917741,0.0,1.0
1986-05-23,131.12,132.25,128.0,128.0,123049,62.6936814561454,63.2339793515499,61.2018854971523,61.2018854971523,257349.456998884,0.0,1.0
1986-05-27,133.62,134.75,130.75,131.25,74840,63.8890307822616,64.4293286776662,62.5167697558802,62.7558396211034,156523.282284265,0.0,1.0
1986-05-28,134.75,134.75,132.5,133.5,88915,64.4293286776662,64.4293286776662,63.3535142841615,63.831654014608,185960.283862979,0.0,1.0
1986-05-29,133.87,134.87,131.12,134.75,111755,64.0085657148732,64.4867054453197,62.6936814561454,64.4293286776662,233728.74681558,0.0,1.0
1986-05-30,128.25,132.87,128.0,132.75,62788,61.3214204297639,63.5304259844267,61.2018854971523,63.4730492167732,131317.261465318,0.0,1.0
1986-06-02,123.0,129.25,122.75,123.0,180527,58.8111868449198,61.7995601602104,58.6916519123081,58.8111868449198,377561.178259372,0.0,1.0
1986-06-03,123.62,124.0,121.5,123.0,382715,59.1076334777966,59.2893265753663,58.09397724925,58.8111868449198,800425.013086883,0.0,1.0
1986-06-04,125.75,126.62,124.25,125.75,167380,60.1260711036476,60.5420526691361,59.4088615079779,60.1260711036476,350065.031917961,0.0,1.0
1986-06-05,123.0,125.87,123.0,125.87,108468,58.8111868449198,60.1834478713012,58.8111868449198,60.1834478713012,226854.187370518,0.0,1.0
1986-06-06,124.0,124.0,122.25,123.5,223763,59.2893265753663,59.2893265753663,58.4525820470849,59.050256710143,467986.627655984,0.0,1.0
1986-06-09,120.37,122.5,120.0,122.5,238512,57.5536793538455,58.5721169796965,57.3767676535803,58.5721169796965,498833.259008344,0.0,1.0
1986-06-10,119.37,121.5,119.0,120.37,430417,57.075539623399,58.09397724925,56.8986279231338,57.5536793538455,900190.828313018,0.0,1.0
1986-06-11,120.0,120.0,116.87,119.62,329197,57.3767676535803,57.3767676535803,55.8801902972827,57.1950745560106,688495.389606266,0.0,1.0
1986-06-12,122.12,122.25,119.75,120.25,201766,58.3904238821268,58.4525820470849,57.2572327209686,57.4963025861919,421981.247639858,0.0,1.0
1986-06-13,129.62,130.0,122.12,123.75,228314,61.9764718604756,62.1581649580453,58.3904238821268,59.1697916427546,477504.765786339,0.0,1.0
1986-06-16,127.37,129.0,126.37,129.0,60597,60.900657466971,61.6800252275988,60.4225177365245,61.6800252275988,126734.918981555,0.0,1.0
1986-06-17,125.5,127.25,124.5,127.0,96838,60.006536171036,60.8432806993174,59.5283964405895,60.7237457667058,202530.753739225,0.0,1.0
1986-06-18,127.87,128.0,125.75,126.25,89589,61.1397273321942,61.2018854971523,60.1260711036476,60.3651409688709,187369.913636625,0.0,1.0
1986-06-19,127.62,129.75,127.62,128.0,65570,61.0201923995826,62.0386300254337,61.0201923995826,61.2018854971523,137135.644299562,0.0,1.0
1986-06-20,126.75,128.0,125.5,127.87,152125,60.6042108340941,61.2018854971523,60.006536171036,61.1397273321942,318160.132515951,0.0,1.0
1986-06-23,122.37,126.5,121.0,126.5,120773,58.5099588147385,60.4846759014825,57.8549073840268,60.4846759014825,252589.34221429,0.0,1.0
1986-06-24,124.37,126.75,121.87,122.87,127515,59.4662382756315,60.6042108340941,58.2708889495152,58.7490286799617,266689.822828407,0.0,1.0
1986-06-25,126.75,127.25,124.25,124.25,185331,60.6042108340941,60.8432806993174,59.4088615079779,59.4088615079779,387608.450414552,0.0,1.0
1986-06-26,126.25,127.5,125.75,126.75,85375,60.3651409688709,60.962815631929,60.1260711036476,60.6042108340941,178556.590393093,0.0,1.0
1986-06-27,127.25,127.37,126.25,126.5,93635,60.8432806993174,60.900657466971,60.3651409688709,60.4846759014825,195831.875156161,0.0,1.0
1986-06-30,128.87,129.0,126.5,127.25,143023,61.6178670626407,61.6800252275988,60.4846759014825,60.8432806993174,299123.856255243,0.0,1.0
1986-07-01,128.5,129.5,128.0,129.0,165694,61.4409553623755,61.919095092822,61.2018854971523,61.6800252275988,346538.866045015,0.0,1.0
1986-07-02,128.62,129.37,128.25,128.5,149934,61.4983321300291,61.856936927864,61.3214204297639,61.4409553623755,313577.790032188,0.0,1.0
1986-07-03,130.75,130.87,128.5,128.87,109564,62.5167697558802,62.5741465235337,61.4409553623755,61.6178670626407,229146.404331816,0.0,1.0
1986-07-07,128.12,131.0,128.0,131.0,134005,61.2592622648059,62.6363046884918,61.2018854971523,62.6363046884918,280263.260856532,0.0,1.0
1986-07-08,124.75,126.5,124.25,126.5,99113,59.6479313732011,60.4846759014825,59.4088615079779,60.4846759014825,207288.777084986,0.0,1.0
1986-07-09,126.75,126.75,125.0,125.0,143360,60.6042108340941,60.6042108340941,59.7674663058128,59.7674663058128,299828.671142065,0.0,1.0
1986-07-10,125.75,127.0,124.5,127.0,134426,60.1260711036476,60.7237457667058,59.5283964405895,60.7237457667058,281143.756605352,0.0,1.0
1986-07-11,124.75,126.0,124.0,125.75,76020,59.6479313732011,60.2456060362593,59.2893265753663,60.1260711036476,158991.18010756,0.0,1.0
1986-07-14,123.62,124.0,122.25,124.0,88241,59.1076334777966,59.2893265753663,58.4525820470849,59.2893265753663,184550.654089334,0.0,1.0
1986-07-15,121.0,125.25,120.5,124.0,143529,57.8549073840268,59.8870012384244,57.6158375188035,59.2893265753663,300182.124304893,0.0,1.0
1986-07-16,122.87,123.62,121.0,121.25,99619,58.7490286799617,59.1076334777966,57.8549073840268,57.9744423166384,208347.045134636,0.0,1.0
1986-07-17,124.62,124.62,122.5,122.87,177915,59.5857732082431,59.5857732082431,58.5721169796965,58.7490286799617,372098.340026789,0.0,1.0
1986-07-18,125.62,126.0,124.12,124.75,140747,60.0639129386896,60.2456060362593,59.3467033430198,59.6479313732011,294363.741470649,0.0,1.0
1986-07-21,128.37,128.37,126.0,126.25,62030,61.3787971974175,61.3787971974175,60.2456060362593,60.3651409688709,129731.950829676,0.0,1.0
1986-07-22,130.0,130.25,125.87,126.12,144119,62.1581649580453,62.2776998906569,60.1834478713012,60.3029828039129,301416.073216541,0.0,1.0
1986-07-23,132.75,133.5,129.0,129.37,195529,63.4730492167732,63.831654014608,61.6800252275988,61.856936927864,408936.943636557,0.0,1.0
1986-07-24,133.0,134.0,132.12,133.0,177409,63.5925841493848,64.0707238798313,63.1718211865919,63.5925841493848,371040.071977139,0.0,1.0
1986-07-25,134.25,135.25,132.5,132.75,149850,64.1902588124429,64.6683985428894,63.3535142841615,63.4730492167732,313402.10917019,0.0,1.0
1986-07-28,131.0,134.0,130.37,134.0,128948,62.6363046884918,64.0707238798313,62.3350766583105,64.0707238798313,269686.854676528,0.0,1.0
1986-07-29,131.0,131.87,130.87,131.75,86471,62.6363046884918,63.0522862539802,62.5741465235337,62.9949094863267,180848.807354391,0.0,1.0
1986-07-30,134.37,135.25,129.37,130.75,111755,64.2476355800965,64.6683985428894,61.856936927864,62.5167697558802,233728.74681558,0.0,1.0
1986-07-31,134.75,135.37,133.62,134.75,80824,64.4293286776662,64.725775310543,63.8890307822616,64.4293286776662,169038.452262739,0.0,1.0
1986-08-01,133.25,136.0,133.25,134.87,86808,63.7121190819964,65.0270033407243,63.7121190819964,64.4867054453197,181553.622241214,0.0,1.0
1986-08-04,132.0,132.87,129.87,132.5,72818,63.1144444189383,63.5304259844267,62.0960067930872,63.3535142841615,152294.392963329,0.0,1.0
1986-08-05,128.0,132.25,128.0,132.0,190220,61.2018854971523,63.2339793515499,61.2018854971523,63.1144444189383,397833.494870561,0.0,1.0
1986-08-06,129.0,129.25,125.5,127.75,148838,61.6800252275988,61.7995601602104,60.006536171036,61.0823505645406,311285.573070889,0.0,1.0
1986-08-07,130.0,130.5,128.75,129.75,154822,62.1581649580453,62.3972348232685,61.5604902949872,62.0386300254337,323800.743049364,0.0,1.0
1986-08-08,131.62,132.25,130.75,130.75,118076,62.9327513213686,63.2339793515499,62.5167697558802,62.5167697558802,246948.731680877,0.0,1.0
1986-08-11,135.0,135.0,131.5,131.5,105518,64.5488636102778,64.5488636102778,62.875374553715,62.875374553715,220684.44281228,0.0,1.0
1986-08-12,139.37,139.37,137.5,139.0,156929,66.638334232329,66.638334232329,65.744212936394,66.4614225320638,328207.40467113,0.0,1.0
1986-08-13,139.0,139.75,138.5,139.5,139989,66.4614225320638,66.8200273298987,66.2223526668405,66.7004923972871,292778.430835007,0.0,1.0
1986-08-14,139.25,139.25,137.75,138.87,106361,66.5809574646754,66.5809574646754,65.8637478690057,66.3992643671058,222447.525748753,0.0,1.0
1986-08-15,140.5,140.87,139.0,139.75,158362,67.1786321277336,67.3555438279988,66.4614225320638,66.8200273298987,331204.43651925,0.0,1.0
1986-08-18,138.25,140.75,137.75,140.5,120014,66.1028177342289,67.2981670603452,65.8637478690057,67.1786321277336,251001.940139815,0.0,1.0
1986-08-19,138.25,138.5,136.0,136.0,89589,66.1028177342289,66.2223526668405,65.0270033407243,65.0270033407243,187369.913636624,0.0,1.0
1986-08-20,138.12,139.12,137.87,138.25,57816,66.0406595692709,66.5187992997174,65.9211246366593,66.1028177342289,120918.627586144,0.0,1.0
1986-08-21,137.0,138.25,136.37,138.25,49641,65.5051430711708,66.1028177342289,65.2039150409895,66.1028177342289,103821.115123907,0.0,1.0
1986-08-22,135.75,136.5,135.75,136.0,53265,64.9074684081127,65.2660732059475,64.9074684081127,65.0270033407243,111400.48945579,0.0,1.0
1986-08-25,135.5,136.37,135.5,136.0,118413,64.787933475501,65.2039150409895,64.787933475501,65.0270033407243,247653.546567699,0.0,1.0
1986-08-26,138.12,139.0,136.25,136.25,102400,66.0406595692709,66.4614225320638,65.1465382733359,65.1465382733359,214163.336530047,0.0,1.0
1986-08-27,137.87,139.25,137.5,137.75,96838,65.9211246366593,66.5809574646754,65.744212936394,65.8637478690057,202530.753739225,0.0,1.0
1986-08-28,140.75,141.0,138.25,138.25,121026,67.2981670603452,67.4177019929568,66.1028177342289,66.1028177342289,253118.476239115,0.0,1.0
1986-08-29,141.5,142.87,140.5,140.75,127853,67.6567718581801,68.3118232888918,67.1786321277336,67.2981670603452,267396.729154063,0.0,1.0
1986-09-02,137.87,142.87,137.75,141.5,126925,65.9211246366593,68.3118232888918,65.8637478690057,67.6567718581801,265455.873916759,0.0,1.0
1986-09-03,141.75,141.75,137.25,137.25,111165,67.7763067907917,67.7763067907917,65.6246780037824,65.6246780037824,232494.797903932,0.0,1.0
1986-09-04,143.0,143.5,140.37,141.75,81920,68.3739814538498,68.6130513190731,67.1164739627755,67.7763067907917,171330.669224037,0.0,1.0
1986-09-05,138.75,142.75,137.75,142.75,196372,66.3418875994522,68.2544465212382,65.8637478690057,68.2544465212382,410700.02657303,0.0,1.0
1986-09-08,134.0,138.37,133.87,138.37,123723,64.0707238798313,66.1601945018825,64.0085657148732,66.1601945018825,258759.086772529,0.0,1.0
1986-09-09,134.25,137.12,132.87,135.5,105855,64.1902588124429,65.5625198388244,63.5304259844267,64.787933475501,221389.257699102,0.0,1.0
1986-09-10,133.37,134.37,132.25,134.37,73829,63.76949584965,64.2476355800965,63.2339793515499,64.2476355800965,154408.837623797,0.0,1.0
1986-09-11,128.5,132.0,128.5,132.0,255789,61.4409553623755,63.1144444189383,61.4409553623755,63.1144444189383,534967.04773129,0.0,1.0
1986-09-12,122.75,128.25,122.25,128.0,358948,58.6916519123081,61.3214204297639,58.4525820470849,61.2018854971523,750717.786335813,0.0,1.0
1986-09-15,120.87,122.87,118.62,122.75,191652,57.7927492190687,58.7490286799617,56.7169348255641,58.6916519123081,400828.435279849,0.0,1.0
1986-09-16,119.75,120.62,118.0,120.62,133752,57.2572327209686,57.6732142864571,56.4204881926873,57.6732142864571,279734.126831707,0.0,1.0
1986-09-17,124.25,124.62,120.0,120.0,208340,59.4088615079779,59.5857732082431,57.3767676535803,57.3767676535803,435730.366529979,0.0,1.0
1986-09-18,125.25,125.75,123.0,124.25,162829,59.8870012384244,60.1260711036476,58.8111868449198,59.4088615079779,340546.893787607,0.0,1.0
1986-09-19,124.25,125.5,123.37,125.5,170751,59.4088615079779,60.006536171036,58.988098545185,60.006536171036,357115.272225019,0.0,1.0
1986-09-22,124.0,126.0,123.62,124.0,111755,59.2893265753663,60.2456060362593,59.1076334777966,59.2893265753663,233728.74681558,0.0,1.0
1986-09-23,123.5,125.5,122.75,125.5,128105,59.050256710143,60.006536171036,58.6916519123081,60.006536171036,267923.771740055,0.0,1.0
1986-09-24,124.37,124.37,123.0,123.5,115126,59.4662382756315,59.4662382756315,58.8111868449198,59.050256710143,240778.987122638,0.0,1.0
1986-09-25,122.0,124.87,120.5,124.37,107625,58.3330471144733,59.7053081408547,57.6158375188035,59.4662382756315,225091.104434045,0.0,1.0
1986-09-26,123.75,125.0,121.5,122.0,84533,59.1697916427546,59.7674663058128,58.09397724925,58.3330471144733,176795.598895453,0.0,1.0
1986-09-29,121.37,123.75,119.75,123.75,181707,58.031819084292,59.1697916427546,57.2572327209686,59.1697916427546,380029.076082667,0.0,1.0
1986-09-30,123.25,124.25,121.75,121.75,133415,58.9307217775314,59.4088615079779,58.2135121818616,58.2135121818616,279029.311944884,0.0,1.0
1986-10-01,123.25,125.75,123.0,123.0,155665,58.9307217775314,60.1260711036476,58.8111868449198,58.8111868449198,325563.825985837,0.0,1.0
1986-10-02,123.62,124.5,123.12,123.5,116980,59.1076334777966,59.5283964405895,58.8685636125733,59.050256710143,244656.514719579,0.0,1.0
1986-10-03,124.0,127.25,123.0,126.5,160890,59.2893265753663,60.8432806993174,58.8111868449198,60.4846759014825,336491.593889836,0.0,1.0
1986-10-06,125.0,126.25,124.25,124.25,53265,59.7674663058128,60.3651409688709,59.4088615079779,59.4088615079779,111400.48945579,0.0,1.0
1986-10-07,123.75,124.62,122.0,124.5,65317,59.1697916427546,59.5857732082431,58.3330471144733,59.5283964405895,136606.510274737,0.0,1.0
1986-10-08,124.87,125.0,123.25,123.5,162239,59.7053081408547,59.7674663058128,58.9307217775314,59.050256710143,339312.944875959,0.0,1.0
1986-10-09,126.0,126.0,124.62,124.87,127178,60.2456060362593,60.2456060362593,59.5857732082431,59.7053081408547,265985.007941584,0.0,1.0
1986-10-10,123.75,125.62,123.75,125.62,82004,59.1697916427546,60.0639129386896,59.1697916427546,60.0639129386896,171506.350086035,0.0,1.0
1986-10-13,123.75,124.25,123.75,124.0,34976,59.1697916427546,59.4088615079779,59.1697916427546,59.2893265753663,73150.1646335441,0.0,1.0
1986-10-14,123.5,124.62,122.75,123.75,81836,59.050256710143,59.5857732082431,58.6916519123081,59.1697916427546,171154.98836204,0.0,1.0
1986-10-15,126.37,127.0,123.5,123.75,108215,60.4225177365245,60.7237457667058,59.050256710143,59.1697916427546,226325.053345693,0.0,1.0
1986-10-16,126.87,126.87,125.5,126.75,116728,60.6615876017477,60.6615876017477,60.006536171036,60.6042108340941,244129.472133587,0.0,1.0
1986-10-17,126.5,126.87,125.87,126.87,65823,60.4846759014825,60.6615876017477,60.1834478713012,60.6615876017477,137664.778324387,0.0,1.0
1986-10-20,125.87,126.0,125.0,126.0,103159,60.1834478713012,60.2456060362593,59.7674663058128,60.2456060362593,215750.738604522,0.0,1.0
1986-10-21,126.12,126.25,124.75,125.25,60597,60.3029828039129,60.3651409688709,59.6479313732011,59.8870012384244,126734.918981555,0.0,1.0
1986-10-22,126.12,126.12,125.25,126.0,57816,60.3029828039129,60.3029828039129,59.8870012384244,60.2456060362593,120918.627586144,0.0,1.0
1986-10-23,128.25,128.5,126.25,126.25,65991,61.3214204297639,61.4409553623755,60.3651409688709,60.3651409688709,138016.140048382,0.0,1.0
1986-10-24,125.75,128.75,125.75,128.37,107120,60.1260711036476,61.5604902949872,60.1260711036476,61.3787971974175,224034.927823229,0.0,1.0
1986-10-27,124.75,125.75,123.87,125.75,83016,59.6479313732011,60.1260711036476,59.2271684104082,60.1260711036476,173622.886185336,0.0,1.0
1986-10-28,126.62,126.62,124.5,124.5,104928,60.5420526691361,60.5420526691361,59.5283964405895,59.5283964405895,219450.493900632,0.0,1.0
1986-10-29,127.25,127.37,126.5,126.62,148248,60.8432806993174,60.900657466971,60.4846759014825,60.5420526691361,310051.624159242,0.0,1.0
1986-10-30,127.5,129.5,127.25,128.75,267757,60.962815631929,61.919095092822,60.8432806993174,61.5604902949872,559997.387688239,0.0,1.0
1986-10-31,122.25,127.5,119.0,127.5,439014,58.4525820470849,60.962815631929,56.8986279231338,60.962815631929,918170.927962909,0.0,1.0
1986-11-03,122.0,123.25,121.37,122.5,205390,58.3330471144733,58.9307217775314,58.031819084292,58.5721169796965,429560.621971741,0.0,1.0
1986-11-04,121.25,122.12,121.25,122.0,340575,57.9744423166384,58.3904238821268,57.9744423166384,58.3330471144733,712291.780651568,0.0,1.0
1986-11-05,118.75,121.25,117.87,121.12,333748,56.7790929905221,57.9744423166384,56.3583300277292,57.9122841516803,698013.527736621,0.0,1.0
1986-11-06,121.5,121.5,118.12,118.75,280736,58.09397724925,58.09397724925,56.4778649603408,56.7790929905221,587142.172305656,0.0,1.0
1986-11-07,123.87,124.0,122.0,122.0,205811,59.2271684104082,59.2893265753663,58.3330471144733,58.3330471144733,430441.117720561,0.0,1.0
1986-11-10,121.75,123.62,121.0,123.37,132572,58.2135121818616,59.1076334777966,57.8549073840268,58.988098545185,277266.229008412,0.0,1.0
1986-11-11,120.87,122.37,120.5,121.75,140747,57.7927492190687,58.5099588147385,57.6158375188035,58.2135121818616,294363.741470649,0.0,1.0
1986-11-12,118.87,120.87,118.37,120.87,214239,56.8364697581757,57.7927492190687,56.5973998929525,57.7927492190687,448067.764207624,0.0,1.0
1986-11-13,115.37,119.0,113.0,119.0,399402,55.162980701613,56.8986279231338,54.0297895404547,56.8986279231338,835324.85289818,0.0,1.0
1986-11-14,117.0,117.25,113.0,114.75,250985,55.9423484622408,56.0618833948524,54.0297895404547,54.8665340687361,524919.77557611,0.0,1.0
1986-11-17,115.87,117.0,115.75,116.25,121616,55.4020505668362,55.9423484622408,55.3446737991826,55.5837436644059,254352.425150763,0.0,1.0
1986-11-18,56.0,57.62,54.87,56.0,268768,53.5516498100082,55.1008225366549,52.4710540191991,53.5516498100082,281055.916174354,0.0,2.0
1986-11-19,56.5,57.25,56.0,56.25,478035,54.0297895404547,54.7469991361245,53.5516498100082,53.7907196752315,499890.481338579,0.0,1.0
1986-11-20,58.87,58.87,56.25,57.0,394430,56.2961718627712,56.2961718627712,53.7907196752315,54.5079292709012,412463.109509503,0.0,1.0
1986-11-21,59.75,60.25,58.37,58.87,420219,57.137697788357,57.6158375188035,55.8180321323247,56.2961718627712,439431.167545506,0.0,1.0
1986-11-24,58.62,60.75,58.12,59.62,490340,56.0571019975479,58.09397724925,55.5789622671014,57.0133814584409,512758.058760464,0.0,1.0
1986-11-25,59.0,59.5,58.62,59.0,318409,56.4204881926873,56.8986279231338,56.0571019975479,56.4204881926873,332966.473736306,0.0,1.0
1986-11-26,58.75,58.75,57.87,58.75,249974,56.181418327464,56.181418327464,55.3398924018782,56.181418327464,261402.665457822,0.0,1.0
1986-11-28,60.0,60.0,58.75,58.87,192327,57.3767676535803,57.3767676535803,56.181418327464,56.2961718627712,201120.078246163,0.0,1.0
1986-12-01,60.12,60.5,58.12,60.12,470450,57.4915211888874,57.8549073840268,55.5789622671014,57.4915211888874,491958.699563283,0.0,1.0
1986-12-02,62.87,63.25,60.5,61.5,565349,60.1212897063432,60.4846759014825,57.8549073840268,58.8111868449198,591196.42648401,0.0,1.0
1986-12-03,63.62,65.12,62.87,65.0,498094,60.8384993020129,62.2729184933524,60.1212897063432,62.1581649580453,520866.567117173,0.0,1.0
1986-12-04,63.0,63.62,62.5,63.62,287057,60.2456060362593,60.8384993020129,59.7674663058128,60.8384993020129,300181.078585476,0.0,1.0
1986-12-05,63.0,63.37,62.62,63.0,288743,60.2456060362593,60.5994294367897,59.8822198411199,60.2456060362593,301944.161521949,0.0,1.0
1986-12-08,63.12,63.75,61.87,62.75,442469,60.3603595715664,60.962815631929,59.1650102454502,60.006536171036,462698.424565983,0.0,1.0
1986-12-09,63.37,63.62,62.75,63.0,264807,60.5994294367897,60.8384993020129,60.006536171036,60.2456060362593,276913.821565,0.0,1.0
1986-12-10,64.37,64.5,62.87,62.87,331220,61.5557088976827,61.6800252275988,60.1212897063432,60.1212897063432,346363.185183018,0.0,1.0
1986-12-11,64.12,64.75,62.62,64.75,421399,61.3166390324594,61.919095092822,59.8822198411199,61.919095092822,440665.116457154,0.0,1.0
1986-12-12,63.12,64.5,63.0,64.25,191484,60.3603595715664,61.6800252275988,60.2456060362593,61.4409553623755,200238.536777927,0.0,1.0
1986-12-15,62.62,62.62,60.87,62.5,245929,59.8822198411199,59.8822198411199,58.2087307845572,59.7674663058128,257172.73041747,0.0,1.0
1986-12-16,62.62,63.62,62.37,62.5,323972,59.8822198411199,60.8384993020129,59.6431499758967,59.7674663058128,338783.810851134,0.0,1.0
1986-12-17,62.12,63.0,62.0,62.75,144624,59.4040801106734,60.2456060362593,59.2893265753663,60.006536171036,151236.124913679,0.0,1.0
1986-12-18,62.25,62.37,61.62,62.12,331220,59.5283964405895,59.6431499758967,58.9259403802269,59.4040801106734,346363.185183018,0.0,1.0
1986-12-19,64.5,64.5,61.87,62.0,408757,61.6800252275988,61.6800252275988,59.1650102454502,59.2893265753663,427445.131591857,0.0,1.0
1986-12-22,63.62,63.87,63.0,63.5,217948,60.8384993020129,61.0775691672362,60.2456060362593,60.7237457667058,227912.455420169,0.0,1.0
1986-12-23,61.87,63.87,61.5,63.87,225701,59.1650102454502,61.0775691672362,58.8111868449198,61.0775691672362,236019.918057461,0.0,1.0
1986-12-24,61.62,62.5,61.37,61.5,95742,58.9259403802269,59.7674663058128,58.6868705150037,58.8111868449198,100119.268388964,0.0,1.0
1986-12-26,61.62,61.62,61.0,61.37,41129,58.9259403802269,58.9259403802269,58.3330471144733,58.6868705150037,43009.3938874233,0.0,1.0
1986-12-29,61.0,61.5,60.62,61.0,246771,58.3330471144733,58.8111868449198,57.9696609193339,58.3330471144733,258053.22616629,0.0,1.0
1986-12-30,60.5,61.12,60.0,61.12,248288,57.8549073840268,58.4478006497804,57.3767676535803,58.4478006497804,259639.582521348,0.0,1.0
1986-12-31,61.12,61.37,60.5,61.0,243906,58.4478006497804,58.6868705150037,57.8549073840268,58.3330471144733,255057.240037586,0.0,1.0
1987-01-02,62.62,63.62,61.0,61.0,139905,59.8822198411199,60.8384993020129,58.3330471144733,58.3330471144733,146301.374986505,0.0,1.0
1987-01-05,64.5,64.5,62.25,62.62,369820,61.6800252275988,61.6800252275988,59.5283964405895,59.8822198411199,386727.954665732,0.0,1.0
1987-01-06,64.5,66.0,62.37,63.25,676599,61.6800252275988,63.1144444189383,59.6431499758967,60.4846759014825,707532.711586391,0.0,1.0
1987-01-07,64.75,64.75,63.0,64.5,427299,61.919095092822,61.919095092822,60.2456060362593,61.6800252275988,446834.861015393,0.0,1.0
1987-01-08,65.5,65.75,63.5,63.5,383642,62.6363046884918,62.875374553715,60.7237457667058,60.7237457667058,401181.888442676,0.0,1.0
1987-01-09,66.5,67.0,65.12,65.75,405049,63.5925841493848,64.0707238798313,62.2729184933524,62.875374553715,423567.603994916,0.0,1.0
1987-01-12,66.0,67.62,66.0,66.25,207666,63.1144444189383,64.663617145585,63.1144444189383,63.3535142841615,217160.368378167,0.0,1.0
1987-01-13,66.87,67.62,66.0,66.25,237669,63.9464075499152,64.663617145585,63.1144444189383,63.3535142841615,248535.088035936,0.0,1.0
1987-01-14,66.0,67.87,65.5,66.5,311330,63.1144444189383,64.9026870108082,62.6363046884918,63.5925841493848,325563.825985837,0.0,1.0
1987-01-15,65.62,66.5,65.25,65.5,457134,62.7510582237989,63.5925841493848,62.3972348232685,62.6363046884918,478033.899811164,0.0,1.0
1987-01-16,65.37,65.87,64.25,65.62,385496,62.5119883585757,62.9901280890222,61.4409553623755,62.7510582237989,403120.652241147,0.0,1.0
1987-01-19,66.25,66.5,64.87,65.5,334085,63.3535142841615,63.5925841493848,62.0338486281292,62.6363046884918,349359.171311722,0.0,1.0
1987-01-20,66.75,67.5,66.25,66.37,356167,63.831654014608,64.5488636102778,63.3535142841615,63.4682678194687,372450.747470201,0.0,1.0
1987-01-21,66.12,67.5,66.0,66.87,394093,63.2291979542454,64.5488636102778,63.1144444189383,63.9464075499152,412110.702066092,0.0,1.0
1987-01-22,67.87,67.87,65.87,66.5,479552,64.9026870108082,64.9026870108082,62.9901280890222,63.5925841493848,501476.837693637,0.0,1.0
1987-01-23,66.75,72.5,63.75,68.5,639347,63.831654014608,69.3302609147428,60.962815631929,65.5051430711708,668577.571877323,0.0,1.0
1987-01-26,66.87,68.0,66.12,68.0,259076,63.9464075499152,65.0270033407243,63.2291979542454,65.0270033407243,270920.803588176,0.0,1.0
1987-01-27,68.25,69.12,67.75,68.0,273572,65.2660732059475,66.0980363369245,64.787933475501,65.0270033407243,286079.552251943,0.0,1.0
1987-01-28,69.37,69.62,66.5,68.5,275258,66.3371062021477,66.576176067371,63.5925841493848,65.5051430711708,287842.635188416,0.0,1.0
1987-01-29,67.25,70.37,64.5,70.0,632942,64.3097937450545,67.2933856630407,61.6800252275988,66.9395622625103,661879.739013676,0.0,1.0
1987-01-30,68.0,68.37,67.0,67.5,312173,65.0270033407243,65.3808267412547,64.0707238798313,64.5488636102778,326445.367454073,0.0,1.0
1987-02-02,67.0,68.12,66.87,68.0,287563,64.0707238798313,65.1417568760315,63.9464075499152,65.0270033407243,300710.212610302,0.0,1.0
1987-02-03,65.12,66.87,64.25,66.75,556921,62.2729184933524,63.9464075499152,61.4409553623755,63.831654014608,582383.103240479,0.0,1.0
1987-02-04,66.75,66.75,65.25,65.25,263459,63.831654014608,63.831654014608,62.3972348232685,62.3972348232685,275504.191791355,0.0,1.0
1987-02-05,68.5,69.62,67.0,67.5,670362,65.5051430711708,66.576176067371,64.0707238798313,64.5488636102778,701010.559584741,0.0,1.0
1987-02-06,68.87,69.62,68.5,69.0,465899,65.8589664717012,66.576176067371,65.5051430711708,65.9832828016173,487199.630498106,0.0,1.0
1987-02-09,67.87,70.37,67.75,69.75,293294,64.9026870108082,67.2933856630407,64.787933475501,66.7004923972871,306703.230587126,0.0,1.0
1987-02-10,66.0,67.87,64.5,67.87,387687,63.1144444189383,64.9026870108082,61.6800252275988,64.9026870108082,405411.823483028,0.0,1.0
1987-02-11,66.75,67.25,65.75,65.75,185247,63.831654014608,64.3097937450545,62.875374553715,62.875374553715,193716.384776277,0.0,1.0
1987-02-12,66.25,67.25,65.37,67.12,261267,63.3535142841615,64.3097937450545,62.5119883585757,64.1854774151385,273211.974830057,0.0,1.0
1987-02-13,68.25,68.75,66.37,66.37,302396,65.2660732059475,65.744212936394,63.4682678194687,63.4682678194687,316221.368717481,0.0,1.0
1987-02-17,70.75,70.75,68.37,68.37,398812,67.6567718581801,67.6567718581801,65.3808267412547,65.3808267412547,417045.451993266,0.0,1.0
1987-02-18,71.87,72.5,70.25,71.75,513938,68.7278048543802,69.3302609147428,67.1786321277336,68.6130513190731,537434.945554586,0.0,1.0
1987-02-19,74.62,75.37,71.87,72.12,881567,71.357573371836,72.0747829675057,68.7278048543802,68.9668747196035,921871.728978435,0.0,1.0
1987-02-20,74.5,74.5,73.75,74.12,486295,71.2428198365288,71.2428198365288,70.5256102408591,70.8794336413895,508528.123720113,0.0,1.0
1987-02-23,73.0,74.5,72.0,74.25,274752,69.8084006451893,71.2428198365288,68.8521211842963,71.0037499713056,287313.501163591,0.0,1.0
1987-02-24,73.0,73.87,72.75,73.5,155749,69.8084006451893,70.6403637761662,69.5693307799661,70.2865403756358,162869.753423917,0.0,1.0
1987-02-25,75.62,76.0,72.62,73.37,247446,72.313852832729,72.6772390278683,69.44501445005,70.1622240457197,258759.086772529,0.0,1.0
1987-02-26,75.12,75.87,73.12,75.87,309307,71.8357131022825,72.5529226979522,69.9231541804965,72.5529226979522,323448.335605953,0.0,1.0
1987-02-27,75.25,76.5,74.25,75.0,307116,71.9600294321986,73.1553787583148,71.0037499713056,71.7209595669753,321157.164364071,0.0,1.0
1987-03-02,75.0,76.0,75.0,75.0,272392,71.7209595669753,72.6772390278683,71.7209595669753,71.7209595669753,284845.603340295,0.0,1.0
1987-03-03,74.75,75.37,74.0,75.25,286889,71.4818897017521,72.0747829675057,70.7646801060823,71.9600294321986,300005.397723479,0.0,1.0
1987-03-04,75.87,75.87,74.75,74.75,316892,72.5529226979522,72.5529226979522,71.4818897017521,71.4818897017521,331380.117381248,0.0,1.0
1987-03-05,77.75,78.25,76.5,78.0,443480,74.3507280844311,74.8288678148776,73.1553787583148,74.5897979496543,463755.646896216,0.0,1.0
1987-03-06,79.0,79.37,77.5,78.0,420893,75.5460774105473,75.8999008110778,74.1116582192078,74.5897979496543,440135.982432329,0.0,1.0
1987-03-09,78.25,78.87,76.75,78.87,239523,74.8288678148776,75.4217610806313,73.3944486235381,75.4217610806313,250473.851834406,0.0,1.0
1987-03-10,77.25,78.5,77.0,78.0,112429,73.8725883539846,75.0679376801008,73.6335184887613,74.5897979496543,117569.188294612,0.0,1.0
1987-03-11,75.62,77.25,75.12,76.75,289248,72.313852832729,73.8725883539846,71.8357131022825,73.3944486235381,302472.249827358,0.0,1.0
1987-03-12,74.75,75.5,73.75,74.0,311330,71.4818897017521,72.1990992974218,70.5256102408591,70.7646801060823,325563.825985837,0.0,1.0
1987-03-13,74.87,75.75,74.75,75.75,135691,71.5966432370592,72.4381691626451,71.4818897017521,72.4381691626451,141894.713364739,0.0,1.0
1987-03-16,74.87,75.25,74.25,74.87,266493,71.5966432370592,71.9600294321986,71.0037499713056,71.5966432370592,278676.904501473,0.0,1.0
1987-03-17,75.25,75.5,74.75,74.87,240198,71.9600294321986,72.1990992974218,71.4818897017521,71.5966432370592,251179.712440645,0.0,1.0
1987-03-18,75.25,76.37,74.5,76.25,388361,71.9600294321986,73.0310624283987,71.2428198365288,72.9163088930916,406116.638369851,0.0,1.0
1987-03-19,75.25,76.37,75.0,75.0,332231,71.9600294321986,73.0310624283987,71.7209595669753,71.7209595669753,347420.407513251,0.0,1.0
1987-03-20,79.75,79.75,76.75,76.75,487137,76.2632870062171,76.2632870062171,73.3944486235381,73.3944486235381,509408.619468932,0.0,1.0
1987-03-23,81.25,82.0,79.37,79.5,422748,77.6977061975566,78.4149157932264,75.8999008110778,76.0242171409938,442075.791950215,0.0,1.0
1987-03-24,79.0,80.75,78.25,79.5,696826,75.5460774105473,77.2195664671101,74.8288678148776,76.0242171409938,728684.478226984,0.0,1.0
1987-03-25,78.5,79.5,78.0,79.0,240198,75.0679376801008,76.0242171409938,74.5897979496543,75.5460774105473,251179.712440645,0.0,1.0
1987-03-26,78.12,79.37,78.0,79.0,246603,74.7045514849615,75.8999008110778,74.5897979496543,75.5460774105473,257877.545304292,0.0,1.0
1987-03-27,76.25,78.62,76.25,78.12,322792,72.9163088930916,75.182691215408,72.9163088930916,74.7045514849615,337549.861939486,0.0,1.0
1987-03-30,72.25,73.12,72.25,72.25,664968,69.0911910495196,69.9231541804965,69.0911910495196,69.0911910495196,695369.949051328,0.0,1.0
1987-03-31,72.5,73.5,71.75,73.0,395441,69.3302609147428,70.2865403756358,68.6130513190731,69.8084006451893,413520.331839737,0.0,1.0
1987-04-01,72.5,74.37,70.5,70.5,413140,69.3302609147428,71.1185035066127,67.4177019929568,67.4177019929568,432028.519795036,0.0,1.0
1987-04-02,72.12,73.0,71.75,72.75,212217,68.9668747196035,69.8084006451893,68.6130513190731,69.5693307799661,221919.437443344,0.0,1.0
1987-04-03,73.25,74.0,71.0,72.12,311330,70.0474705104126,70.7646801060823,67.8958417234033,68.9668747196035,325563.825985837,0.0,1.0
1987-04-06,74.5,74.5,73.25,73.25,291945,71.2428198365288,71.2428198365288,70.0474705104126,70.0474705104126,305292.555094065,0.0,1.0
1987-04-07,72.87,75.5,72.37,73.87,391396,69.6840843152732,72.1990992974218,69.2059445848267,70.6403637761662,409290.396799385,0.0,1.0
1987-04-08,72.5,74.25,72.25,73.5,369146,69.3302609147428,71.0037499713056,69.0911910495196,70.2865403756358,386023.139778909,0.0,1.0
1987-04-09,70.0,73.25,70.0,72.75,423253,66.9395622625103,70.0474705104126,66.9395622625103,69.5693307799661,442603.880255624,0.0,1.0
1987-04-10,69.75,70.75,69.12,69.75,347064,66.7004923972871,67.6567718581801,66.0980363369245,66.7004923972871,362931.56362043,0.0,1.0
1987-04-13,67.0,68.75,66.25,68.5,724469,64.0707238798313,65.744212936394,63.3535142841615,65.5051430711708,757591.300061457,0.0,1.0
1987-04-14,64.62,66.5,63.25,65.25,732392,61.7947787629059,63.5925841493848,60.4846759014825,62.3972348232685,765876.53499958,0.0,1.0
1987-04-15,64.62,67.5,63.87,67.5,538211,61.7947787629059,64.5488636102778,61.0775691672362,64.5488636102778,562817.692954946,0.0,1.0
1987-04-16,66.75,67.5,65.25,65.5,476013,63.831654014608,64.5488636102778,62.3972348232685,62.6363046884918,497776.036678111,0.0,1.0
1987-04-20,68.25,68.87,67.0,67.25,382293,65.2660732059475,65.8589664717012,64.0707238798313,64.3097937450545,399771.212949615,0.0,1.0
1987-04-21,69.5,69.75,66.87,68.25,473990,66.4614225320638,66.7004923972871,63.9464075499152,65.2660732059475,495660.546298226,0.0,1.0
1987-04-22,66.37,69.37,66.37,69.25,283012,63.4682678194687,66.3371062021477,63.4682678194687,66.2223526668405,295951.143545125,0.0,1.0
1987-04-23,65.25,67.87,65.0,66.37,333748,62.3972348232685,64.9026870108082,62.1581649580453,63.4682678194687,349006.763868311,0.0,1.0
1987-04-24,63.87,65.0,63.62,64.75,406734,61.0775691672362,62.1581649580453,60.8384993020129,61.919095092822,425329.641211972,0.0,1.0
1987-04-27,66.5,67.37,62.0,62.0,553719,63.5925841493848,64.4245472803617,59.2893265753663,59.2893265753663,579034.709668363,0.0,1.0
1987-04-28,64.37,67.87,64.25,67.0,377574,61.5557088976827,64.9026870108082,61.4409553623755,64.0707238798313,394836.46302244,0.0,1.0
1987-04-29,64.62,65.25,64.25,65.0,452077,61.7947787629059,62.3972348232685,61.4409553623755,62.1581649580453,472745.696721162,0.0,1.0
1987-04-30,66.25,66.75,64.62,64.62,534503,63.3535142841615,63.831654014608,61.7947787629059,61.7947787629059,558940.165358006,0.0,1.0
1987-05-01,65.0,66.37,64.5,66.25,337288,62.1581649580453,63.4682678194687,61.6800252275988,63.3535142841615,352708.610603254,0.0,1.0
1987-05-04,65.37,65.75,63.5,65.0,343862,62.5119883585757,62.875374553715,60.7237457667058,62.1581649580453,359583.170048315,0.0,1.0
1987-05-05,67.0,67.0,65.12,66.5,895052,64.0707238798313,64.0707238798313,62.2729184933524,63.5925841493848,935973.255311969,0.0,1.0
1987-05-06,66.12,66.75,65.5,66.75,607152,63.2291979542454,63.831654014608,62.6363046884918,63.831654014608,634910.635258257,0.0,1.0
1987-05-07,64.75,67.0,64.37,66.5,1089907,61.919095092822,64.0707238798313,61.5557088976827,63.5925841493848,1139736.91224343,0.0,1.0
1987-05-08,63.12,65.5,63.0,65.0,770486,60.3603595715664,62.6363046884918,60.2456060362593,62.1581649580453,805712.170457468,0.0,1.0
1987-05-11,61.5,64.75,61.5,63.62,569563,58.8111868449198,61.919095092822,58.8111868449198,60.8384993020129,595603.088105776,0.0,1.0
1987-05-12,61.62,62.12,60.0,61.37,599735,58.9259403802269,59.4040801106734,57.3767676535803,58.6868705150037,627154.534344959,0.0,1.0
1987-05-13,63.12,63.37,62.0,62.0,588779,60.3603595715664,60.5994294367897,59.2893265753663,59.2893265753663,615697.632416134,0.0,1.0
1987-05-14,64.0,64.75,63.75,64.25,227724,61.2018854971523,61.919095092822,60.962815631929,61.4409553623755,238135.408437345,0.0,1.0
1987-05-15,62.62,63.87,62.5,63.5,450223,59.8822198411199,61.0775691672362,59.7674663058128,60.7237457667058,470806.932922691,0.0,1.0
1987-05-18,63.5,64.0,61.25,62.5,442806,60.7237457667058,61.2018854971523,58.5721169796965,59.7674663058128,463050.832009393,0.0,1.0
1987-05-19,63.0,65.0,61.5,64.0,407746,60.2456060362593,62.1581649580453,58.8111868449198,61.2018854971523,426387.909261623,0.0,1.0
1987-05-20,60.87,62.75,60.5,62.75,404038,58.2087307845572,60.006536171036,57.8549073840268,60.006536171036,422510.381664682,0.0,1.0
1987-05-21,62.12,62.87,61.75,61.75,255874,59.4040801106734,60.1212897063432,59.050256710143,59.050256710143,267572.41001606,0.0,1.0
1987-05-22,62.37,63.5,61.62,62.75,216936,59.6431499758967,60.7237457667058,58.9259403802269,60.006536171036,226854.187370518,0.0,1.0
1987-05-26,66.0,66.12,64.62,65.25,362066,63.1144444189383,63.2291979542454,61.7947787629059,62.3972348232685,378619.446309023,0.0,1.0
1987-05-27,64.87,66.37,64.75,65.62,244749,62.0338486281292,63.4682678194687,61.919095092822,62.7510582237989,255938.781505822,0.0,1.0
1987-05-28,64.12,65.0,63.62,65.0,156760,61.3166390324594,62.1581649580453,60.8384993020129,62.1581649580453,163926.975754151,0.0,1.0
1987-05-29,64.37,64.87,64.0,64.75,169234,61.5557088976827,62.0338486281292,61.2018854971523,61.919095092822,176971.279757451,0.0,1.0
1987-06-01,65.0,65.87,64.37,65.0,263459,62.1581649580453,62.9901280890222,61.5557088976827,62.1581649580453,275504.191791355,0.0,1.0
1987-06-02,65.0,66.5,64.87,65.25,493711,62.1581649580453,63.5925841493848,62.0338486281292,62.3972348232685,516283.178913993,0.0,1.0
1987-06-03,67.5,67.62,65.37,65.5,342682,64.5488636102778,64.663617145585,62.5119883585757,62.6363046884918,358349.221136667,0.0,1.0
1987-06-04,67.5,67.75,67.25,67.75,236152,64.5488636102778,64.787933475501,64.3097937450545,64.787933475501,246948.731680877,0.0,1.0
1987-06-05,67.25,67.62,66.62,67.62,205306,64.3097937450545,64.663617145585,63.707337684692,64.663617145585,214692.470554872,0.0,1.0
1987-06-08,68.5,68.5,66.75,67.25,432018,65.5051430711708,65.5051430711708,63.831654014608,64.3097937450545,451769.610942567,0.0,1.0
1987-06-09,67.75,69.5,67.75,68.75,274584,64.787933475501,66.4614225320638,64.787933475501,65.744212936394,287137.820301594,0.0,1.0
1987-06-10,67.37,69.0,67.0,68.5,335434,64.4245472803617,65.9832828016173,64.0707238798313,65.5051430711708,350769.846804784,0.0,1.0
1987-06-11,70.0,70.0,68.0,68.75,338299,66.9395622625103,66.9395622625103,65.0270033407243,65.744212936394,353765.832933488,0.0,1.0
1987-06-12,69.87,71.62,69.75,71.5,335602,66.8152459325942,68.488734989157,66.7004923972871,68.3739814538498,350945.527666781,0.0,1.0
1987-06-15,71.0,71.25,69.87,70.5,416680,67.8958417234033,68.1349115886266,66.8152459325942,67.4177019929568,435730.36652998,0.0,1.0
1987-06-16,71.62,71.87,71.0,71.0,230758,68.488734989157,68.7278048543802,67.8958417234033,67.8958417234033,241308.121147463,0.0,1.0
1987-06-17,71.75,72.0,71.0,72.0,187438,68.6130513190731,68.8521211842963,67.8958417234033,68.8521211842963,196007.556018158,0.0,1.0
1987-06-18,72.25,72.5,71.25,71.5,211711,69.0911910495196,69.3302609147428,68.1349115886266,68.3739814538498,221390.303418519,0.0,1.0
1987-06-19,70.5,72.12,69.62,72.0,644067,67.4177019929568,68.9668747196035,66.576176067371,68.8521211842963,673513.367523914,0.0,1.0
1987-06-22,71.0,71.0,69.37,70.5,404375,67.8958417234033,67.8958417234033,66.3371062021477,67.4177019929568,422862.789108094,0.0,1.0
1987-06-23,69.87,71.0,69.75,71.0,249468,66.8152459325942,67.8958417234033,66.7004923972871,67.8958417234033,260873.531432996,0.0,1.0
1987-06-24,70.25,70.37,69.25,69.5,268347,67.1786321277336,67.2933856630407,66.2223526668405,66.4614225320638,280615.668299943,0.0,1.0
1987-06-25,72.12,72.12,70.62,71.0,494048,68.9668747196035,68.9668747196035,67.532455528264,67.8958417234033,516635.586357404,0.0,1.0
1987-06-26,71.25,72.0,71.25,72.0,259750,68.1349115886266,68.8521211842963,68.1349115886266,68.8521211842963,271625.618474998,0.0,1.0
1987-06-29,71.5,71.87,70.5,71.37,334085,68.3739814538498,68.7278048543802,67.4177019929568,68.2496651239337,349359.171311722,0.0,1.0
1987-06-30,70.87,72.0,70.12,71.75,359706,67.7715253934872,68.8521211842963,67.0543157978175,68.6130513190731,376151.548485727,0.0,1.0
1987-07-01,71.0,71.25,70.75,71.0,220307,67.8958417234033,68.1349115886266,67.6567718581801,67.8958417234033,230379.307524048,0.0,1.0
1987-07-02,70.87,71.25,70.75,71.0,236995,67.7715253934872,68.1349115886266,67.6567718581801,67.8958417234033,247830.273149113,0.0,1.0
1987-07-06,70.87,71.5,70.75,71.0,265481,67.7715253934872,68.3739814538498,67.6567718581801,67.8958417234033,277618.636451823,0.0,1.0
1987-07-07,71.0,71.25,69.87,70.75,367123,67.8958417234033,68.1349115886266,66.8152459325942,67.6567718581801,383907.649399025,0.0,1.0
1987-07-08,70.75,71.0,70.25,71.0,272224,67.6567718581801,67.8958417234033,67.1786321277336,67.8958417234033,284669.922478298,0.0,1.0
1987-07-09,69.62,70.5,69.25,70.5,168391,66.576176067371,67.4177019929568,66.2223526668405,67.4177019929568,176089.738289214,0.0,1.0
1987-07-10,69.37,69.87,69.0,69.75,221993,66.3371062021477,66.8152459325942,65.9832828016173,66.7004923972871,232142.390460521,0.0,1.0
1987-07-13,68.5,69.5,67.75,69.5,290934,65.5051430711708,66.4614225320638,64.787933475501,66.4614225320638,304235.332763831,0.0,1.0
1987-07-14,69.0,69.25,68.25,68.25,206486,65.9832828016173,66.2223526668405,65.2660732059475,65.2660732059475,215926.419466519,0.0,1.0
1987-07-15,69.25,69.87,68.87,69.12,266661,66.2223526668405,66.8152459325942,65.8589664717012,66.0980363369245,278852.585363471,0.0,1.0
1987-07-16,68.87,69.62,68.75,69.62,221656,65.8589664717012,66.576176067371,65.744212936394,66.576176067371,231789.983017109,0.0,1.0
1987-07-17,68.75,69.0,68.25,68.87,499274,65.744212936394,65.9832828016173,65.2660732059475,65.8589664717012,522100.516028821,0.0,1.0
1987-07-20,67.75,68.62,67.5,68.5,362572,64.787933475501,65.619896606478,64.5488636102778,65.5051430711708,379148.580333848,0.0,1.0
1987-07-21,67.0,68.12,67.0,67.5,253345,64.0707238798313,65.1417568760315,64.0707238798313,64.5488636102778,264927.785611351,0.0,1.0
1987-07-22,67.75,67.87,66.5,67.0,266830,64.787933475501,64.9026870108082,63.5925841493848,64.0707238798313,279029.311944885,0.0,1.0
1987-07-23,67.87,67.87,67.37,67.75,156255,64.9026870108082,64.9026870108082,64.4245472803617,64.787933475501,163398.887448742,0.0,1.0
1987-07-24,68.87,69.0,68.0,68.0,174459,65.8589664717012,65.9832828016173,65.0270033407243,65.0270033407243,182435.16370945,0.0,1.0
1987-07-27,68.5,69.25,68.5,69.0,174628,65.5051430711708,66.2223526668405,65.5051430711708,65.9832828016173,182611.890290864,0.0,1.0
1987-07-28,70.12,70.25,68.75,68.87,231938,67.0543157978175,67.1786321277336,65.744212936394,65.8589664717012,242542.070059111,0.0,1.0
1987-07-29,69.62,70.12,69.25,70.0,180359,66.576176067371,67.0543157978175,66.2223526668405,66.9395622625103,188604.908267689,0.0,1.0
1987-07-30,70.62,70.62,69.5,70.5,304419,67.532455528264,67.532455528264,66.4614225320638,67.4177019929568,318336.859097364,0.0,1.0
1987-07-31,70.0,71.37,69.75,70.37,282506,66.9395622625103,68.2496651239337,66.7004923972871,67.2933856630407,295422.0095203,0.0,1.0
1987-08-03,68.25,70.12,67.75,69.5,345716,65.2660732059475,67.0543157978175,64.787933475501,66.4614225320638,361521.933846785,0.0,1.0
1987-08-04,69.0,69.37,68.37,68.75,278966,65.9832828016173,66.3371062021477,65.3808267412547,65.744212936394,291720.162785356,0.0,1.0
1987-08-05,70.0,70.75,69.0,69.0,437749,66.9395622625103,67.6567718581801,65.9832828016173,65.9832828016173,457762.628919391,0.0,1.0
1987-08-06,73.37,73.37,70.37,70.5,503656,70.1622240457197,70.1622240457197,67.2933856630407,67.4177019929568,526682.858512584,0.0,1.0
1987-08-07,75.37,75.87,74.0,74.0,554561,72.0747829675057,72.5529226979522,70.7646801060823,70.7646801060823,579915.205417184,0.0,1.0
1987-08-10,75.5,75.62,74.62,74.75,575463,72.1990992974218,72.313852832729,71.357573371836,71.4818897017521,601772.832664015,0.0,1.0
1987-08-11,76.0,76.75,76.0,76.25,524221,72.6772390278683,73.3944486235381,72.6772390278683,72.9163088930916,548188.078316004,0.0,1.0
1987-08-12,77.5,78.0,75.75,76.0,513601,74.1116582192078,74.5897979496543,72.4381691626451,72.6772390278683,537082.538111174,0.0,1.0
1987-08-13,78.37,79.0,77.62,78.0,542931,74.9436213501848,75.5460774105473,74.226411754515,74.5897979496543,567753.488601536,0.0,1.0
1987-08-14,78.0,79.0,77.37,77.75,672722,74.5897979496543,75.5460774105473,73.9873418892917,74.3507280844311,703478.457408037,0.0,1.0
1987-08-17,79.0,79.12,77.75,77.75,443312,75.5460774105473,75.6608309458545,74.3507280844311,74.3507280844311,463579.966034219,0.0,1.0
1987-08-18,77.75,78.75,77.12,78.25,476013,74.3507280844311,75.3070075453241,73.7482720240685,74.8288678148776,497776.036678111,0.0,1.0
1987-08-19,77.62,78.0,77.12,77.62,274078,74.226411754515,74.5897979496543,73.7482720240685,74.226411754515,286608.686276768,0.0,1.0
1987-08-20,79.5,79.5,77.87,77.87,425107,76.0242171409938,76.0242171409938,74.4654816197383,74.4654816197383,444542.644054095,0.0,1.0
1987-08-21,80.62,81.5,79.5,79.5,522198,77.095250137194,77.9367760627799,76.0242171409938,76.0242171409938,546072.58793612,0.0,1.0
1987-08-24,80.75,80.87,79.37,80.87,314027,77.2195664671101,77.3343200024173,75.8999008110778,77.3343200024173,328384.131252544,0.0,1.0
1987-08-25,83.0,83.12,81.25,81.25,393924,79.3711952541194,79.4859487894265,77.6977061975566,77.6977061975566,411933.975484678,0.0,1.0
1987-08-26,83.25,83.75,82.5,83.0,504668,79.6102651193426,80.0884048497891,78.8930555236729,79.3711952541194,527741.126562234,0.0,1.0
1987-08-27,82.0,83.25,81.5,83.12,490340,78.4149157932264,79.6102651193426,77.9367760627799,79.4859487894265,512758.058760464,0.0,1.0
1987-08-28,81.12,82.0,80.5,81.75,384990,77.5733898676405,78.4149157932264,76.9804966018868,78.1758459280031,402591.518216322,0.0,1.0
1987-08-31,81.12,81.37,80.25,81.12,479552,77.5733898676405,77.8124597328638,76.7414267366636,77.5733898676405,501476.837693637,0.0,1.0
1987-09-01,79.75,81.87,78.12,81.37,439604,76.2632870062171,78.2905994633103,74.7045514849615,77.8124597328638,459702.438437278,0.0,1.0
1987-09-02,78.5,79.87,77.75,79.62,384822,75.0679376801008,76.3780405415243,74.3507280844311,76.138970676301,402415.837354324,0.0,1.0
1987-09-03,77.25,78.87,75.75,78.87,423590,73.8725883539846,75.4217610806313,72.4381691626451,75.4217610806313,442956.287699035,0.0,1.0
1987-09-04,76.0,77.5,75.5,77.0,272392,72.6772390278683,74.1116582192078,72.1990992974218,73.6335184887613,284845.603340295,0.0,1.0
1987-09-08,77.87,77.87,75.0,75.87,258739,74.4654816197383,74.4654816197383,71.7209595669753,72.5529226979522,270568.396144764,0.0,1.0
1987-09-09,76.62,77.87,75.62,77.87,476855,73.270132293622,74.4654816197383,72.313852832729,74.4654816197383,498656.53242693,0.0,1.0
1987-09-10,76.75,77.75,76.62,77.25,242052,73.3944486235381,74.3507280844311,73.270132293622,73.8725883539846,253118.476239115,0.0,1.0
1987-09-11,78.87,79.37,76.87,77.0,185584,75.4217610806313,75.8999008110778,73.5092021588452,73.6335184887613,194068.792219688,0.0,1.0
1987-09-14,79.87,79.87,79.12,79.75,226544,76.3780405415243,76.3780405415243,75.6608309458545,76.2632870062171,236901.459525697,0.0,1.0
1987-09-15,78.12,79.62,77.75,79.62,199238,74.7045514849615,76.138970676301,74.3507280844311,76.138970676301,208347.045134636,0.0,1.0
1987-09-16,78.75,79.62,77.75,78.0,261773,75.3070075453241,76.138970676301,74.3507280844311,74.5897979496543,273741.108854882,0.0,1.0
1987-09-17,79.0,79.25,78.37,79.25,242894,75.5460774105473,75.7851472757706,74.9436213501848,75.7851472757706,253998.971987935,0.0,1.0
1987-09-18,79.0,79.75,78.75,79.75,293631,75.5460774105473,76.2632870062171,75.3070075453241,76.2632870062171,307055.638030538,0.0,1.0
1987-09-21,79.25,80.5,78.75,79.5,277112,75.7851472757706,76.9804966018868,75.3070075453241,76.0242171409938,289781.398986886,0.0,1.0
1987-09-22,81.25,81.25,78.62,79.0,257728,77.6977061975566,77.6977061975566,75.182691215408,75.5460774105473,269511.17381453,0.0,1.0
1987-09-23,80.62,81.62,80.12,81.25,331894,77.095250137194,78.051529598087,76.6171104067475,77.6977061975566,347068.00006984,0.0,1.0
1987-09-24,79.37,80.5,79.0,80.0,194686,75.8999008110778,76.9804966018868,75.5460774105473,76.5023568714403,203586.930350042,0.0,1.0
1987-09-25,80.37,80.62,78.75,79.0,143107,76.8561802719708,77.095250137194,75.3070075453241,75.5460774105473,149649.76855862,0.0,1.0
1987-09-28,78.75,80.87,78.37,80.37,261605,75.3070075453241,77.3343200024173,74.9436213501848,76.8561802719708,273565.427992885,0.0,1.0
1987-09-29,79.0,80.5,78.37,79.5,278966,75.5460774105473,76.9804966018868,74.9436213501848,76.0242171409938,291720.162785357,0.0,1.0
1987-09-30,79.87,79.87,78.37,78.75,264470,76.3780405415243,76.3780405415243,74.9436213501848,75.3070075453241,276561.414121589,0.0,1.0
1987-10-01,79.87,80.87,78.0,79.87,718738,76.3780405415243,77.3343200024173,74.5897979496543,76.3780405415243,751598.282084632,0.0,1.0
1987-10-02,80.75,81.5,79.37,79.5,310150,77.2195664671101,77.9367760627799,75.8999008110778,76.0242171409938,324329.877074189,0.0,1.0
1987-10-05,80.25,81.0,79.12,80.5,345716,76.7414267366636,77.4586363323334,75.6608309458545,76.9804966018868,361521.933846785,0.0,1.0
1987-10-06,78.5,80.0,78.5,79.87,316049,75.0679376801008,76.5023568714403,75.0679376801008,76.3780405415243,330498.575913011,0.0,1.0
1987-10-07,78.25,78.62,77.37,78.5,373360,74.8288678148776,75.182691215408,73.9873418892917,75.0679376801008,390429.801400675,0.0,1.0
1987-10-08,77.75,79.0,76.75,79.0,290934,74.3507280844311,75.5460774105473,73.3944486235381,75.5460774105473,304235.332763831,0.0,1.0
1987-10-09,77.37,78.12,77.25,77.75,264976,73.9873418892917,74.7045514849615,73.8725883539846,74.3507280844311,277090.548146414,0.0,1.0
1987-10-12,78.0,78.25,76.25,77.12,425107,74.5897979496543,74.8288678148776,72.9163088930916,73.7482720240685,444542.644054095,0.0,1.0
1987-10-13,79.25,79.75,78.5,79.0,420556,75.7851472757706,76.2632870062171,75.0679376801008,75.5460774105473,439783.574988917,0.0,1.0
1987-10-14,77.37,79.0,76.75,78.75,333748,73.9873418892917,75.5460774105473,73.3944486235381,75.3070075453241,349006.763868311,0.0,1.0
1987-10-15,77.5,79.75,76.37,76.5,400835,74.1116582192078,76.2632870062171,73.0310624283987,73.1553787583148,419160.942373151,0.0,1.0
1987-10-16,76.12,78.75,75.0,77.25,806389,72.7919925631755,75.3070075453241,71.7209595669753,73.8725883539846,843256.634673475,0.0,1.0
1987-10-19,64.12,71.0,62.87,64.12,1250207,61.3166390324594,67.8958417234033,60.1212897063432,61.3166390324594,1307365.73473252,0.0,1.0
1987-10-20,66.25,78.0,62.62,78.0,1996589,63.3535142841615,74.5897979496543,59.8822198411199,74.5897979496543,2087871.88437104,0.0,1.0
1987-10-21,67.87,69.75,66.0,68.75,778409,64.9026870108082,66.7004923972871,63.1144444189383,65.744212936394,813997.405395591,0.0,1.0
1987-10-22,66.37,67.25,64.5,65.5,719076,63.4682678194687,64.3097937450545,61.6800252275988,62.6363046884918,751951.73524746,0.0,1.0
1987-10-23,68.75,70.0,66.62,66.62,434547,65.744212936394,66.9395622625103,63.707337684692,63.707337684692,454414.235347276,0.0,1.0
1987-10-26,62.0,65.37,61.75,65.0,434715,59.2893265753663,62.5119883585757,59.050256710143,62.1581649580453,454589.916209273,0.0,1.0
1987-10-27,65.0,65.5,63.0,65.0,522366,62.1581649580453,62.6363046884918,60.2456060362593,62.1581649580453,546248.268798117,0.0,1.0
1987-10-28,64.0,65.37,63.5,64.0,585913,61.2018854971523,62.5119883585757,60.7237457667058,61.2018854971523,612700.600568013,0.0,1.0
1987-10-29,66.25,67.0,64.25,64.25,482418,63.3535142841615,64.0707238798313,61.4409553623755,61.4409553623755,504473.869541758,0.0,1.0
1987-10-30,68.25,69.5,67.25,67.5,767958,65.2660732059475,66.4614225320638,64.3097937450545,64.5488636102778,803068.591772176,0.0,1.0
1987-11-02,69.25,69.25,67.75,68.0,351110,66.2223526668405,66.2223526668405,64.787933475501,65.0270033407243,367162.544380199,0.0,1.0
1987-11-03,68.87,68.87,67.5,68.5,491520,65.8589664717012,65.8589664717012,64.5488636102778,65.5051430711708,513992.007672112,0.0,1.0
1987-11-04,67.5,68.75,67.25,68.25,447357,64.5488636102778,65.744212936394,64.3097937450545,65.2660732059475,467809.90107457,0.0,1.0
1987-11-05,65.75,68.5,65.75,67.75,671205,62.875374553715,65.5051430711708,62.875374553715,64.787933475501,701892.101052979,0.0,1.0
1987-11-06,63.25,67.0,62.5,65.75,756327,60.4846759014825,64.0707238798313,59.7674663058128,62.875374553715,790905.829237112,0.0,1.0
1987-11-09,63.25,64.62,62.25,62.5,398812,60.4846759014825,61.7947787629059,59.5283964405895,59.7674663058128,417045.451993266,0.0,1.0
1987-11-10,62.25,63.37,62.25,62.25,589285,59.5283964405895,60.5994294367897,59.5283964405895,59.5283964405895,616226.76644096,0.0,1.0
1987-11-11,63.75,64.0,62.87,63.25,243906,60.962815631929,61.2018854971523,60.1212897063432,60.4846759014825,255057.240037586,0.0,1.0
1987-11-12,64.12,65.5,64.0,64.75,410780,61.3166390324594,62.6363046884918,61.2018854971523,61.919095092822,429560.621971741,0.0,1.0
1987-11-13,63.0,64.87,63.0,64.12,315881,60.2456060362593,62.0338486281292,60.2456060362593,61.3166390324594,330322.895051014,0.0,1.0
1987-11-16,63.0,63.37,62.25,63.25,284697,60.2456060362593,60.5994294367897,59.5283964405895,60.4846759014825,297713.180762181,0.0,1.0
1987-11-17,62.12,62.75,61.62,62.75,394093,59.4040801106734,60.006536171036,58.9259403802269,60.006536171036,412110.702066092,0.0,1.0
1987-11-18,64.5,64.87,60.75,62.0,351953,61.6800252275988,62.0338486281292,58.09397724925,59.2893265753663,368044.085848435,0.0,1.0
1987-11-19,63.62,64.25,62.37,63.25,189293,60.8384993020129,61.4409553623755,59.6431499758967,60.4846759014825,197947.365536046,0.0,1.0
1987-11-20,63.5,63.5,62.0,63.5,319926,60.7237457667058,60.7237457667058,59.2893265753663,60.7237457667058,334552.830091365,0.0,1.0
1987-11-23,64.25,64.25,63.0,63.5,233961,61.4409553623755,61.4409553623755,60.2456060362593,60.7237457667058,244657.560438995,0.0,1.0
1987-11-24,64.0,64.87,63.62,64.5,193675,61.2018854971523,62.0338486281292,60.8384993020129,61.6800252275988,202529.708019808,0.0,1.0
1987-11-25,63.0,64.0,62.87,64.0,262447,60.2456060362593,61.2018854971523,60.1212897063432,61.2018854971523,274445.923741705,0.0,1.0
1987-11-27,61.0,62.62,61.0,62.62,60007,58.3330471144733,59.8822198411199,58.3330471144733,59.8822198411199,62750.4850349536,0.0,1.0
1987-11-30,56.25,59.5,53.5,59.5,865554,53.8806099445554,56.9937118524631,51.2464467917105,56.9937118524631,903616.580252166,0.094,1.0
1987-12-01,55.37,57.5,55.0,57.25,309138,53.0376777356451,55.0779568322122,52.6832630568987,54.8384874546809,322732.287512961,0.0,1.0
1987-12-02,57.75,58.87,56.25,56.37,252334,55.3174262097436,56.3902490210841,53.8806099445554,53.9955552457705,263430.341909748,0.0,1.0
1987-12-03,55.5,58.5,55.5,58.5,313521,53.1622018119614,56.0358343423377,53.1622018119614,56.0358343423377,327308.029143461,0.0,1.0
1987-12-04,57.25,57.25,55.25,55.5,351447,54.8384874546809,54.8384874546809,52.92273243443,53.1622018119614,366901.818118664,0.0,1.0
1987-12-07,57.87,57.87,56.75,57.5,128442,55.4323715109586,55.4323715109586,54.3595486996182,55.0779568322122,134090.213667488,0.0,1.0
1987-12-08,58.37,58.75,57.0,57.87,365943,55.9113102660214,56.275303719869,54.5990180771495,55.4323715109586,382035.277090994,0.0,1.0
1987-12-09,59.12,60.0,58.12,58.37,490172,56.6297183986154,57.4726506075258,55.67184088849,55.9113102660214,511727.224847167,0.0,1.0
1987-12-10,55.5,59.0,55.5,58.12,412297,53.1622018119614,56.5147730974004,53.1622018119614,55.67184088849,430427.685838465,0.0,1.0
1987-12-11,55.5,56.25,55.25,56.0,450054,53.1622018119614,53.8806099445554,52.92273243443,53.6411405670241,469845.043069303,0.0,1.0
1987-12-14,58.0,58.25,55.37,55.37,526412,55.5568955872749,55.7963649648063,53.0376777356451,53.0376777356451,549560.87227799,0.0,1.0
1987-12-15,58.87,59.62,56.62,58.5,568215,56.3902490210841,57.1086571536781,54.2350246233018,56.0358343423377,593202.151625414,0.0,1.0
1987-12-16,58.75,59.62,58.62,59.0,393250,56.275303719869,57.1086571536781,56.1507796435527,56.5147730974004,410543.09746609,0.0,1.0
1987-12-17,59.5,60.37,59.0,59.5,430501,56.9937118524631,57.8270652862722,56.5147730974004,56.9937118524631,449432.20343865,0.0,1.0
1987-12-18,63.75,63.75,60.5,61.25,538885,61.0646912704962,61.0646912704962,57.9515893625885,58.6699974951826,562582.370192025,0.0,1.0
1987-12-21,62.37,63.62,61.75,63.5,242389,59.7428203065231,60.9401671941799,59.1489362502453,60.8252218929648,253048.012337465,0.0,1.0
1987-12-22,61.0,62.25,60.62,62.25,201597,58.4305281176512,59.627875005308,58.0665346638036,59.627875005308,210462.191531777,0.0,1.0
1987-12-23,62.0,62.75,61.25,61.25,250817,59.3884056277767,60.1068137603707,58.6699974951826,58.6699974951826,261846.632109732,0.0,1.0
1987-12-24,61.5,62.0,61.12,62.0,85460,58.9094668727139,59.3884056277767,58.5454734188663,59.3884056277767,89218.0880087783,0.0,1.0
1987-12-28,60.37,60.87,60.0,60.75,210025,57.8270652862722,58.3060040413349,57.4726506075258,58.1910587401199,219260.811304045,0.0,1.0
1987-12-29,59.87,60.62,59.75,60.12,173616,57.3481265312095,58.0665346638036,57.2331812299945,57.5875959087409,181250.732128856,0.0,1.0
1987-12-30,59.75,60.37,59.75,60.12,160132,57.2331812299945,57.8270652862722,57.2331812299945,57.5875959087409,167173.775673083,0.0,1.0
1987-12-31,60.0,60.75,59.75,60.0,177999,57.4726506075258,58.1910587401199,57.2331812299945,57.4726506075258,185826.473759355,0.0,1.0
1988-01-04,62.87,63.25,60.37,60.37,236152,60.2217590615858,60.5857525154335,57.8270652862722,57.8270652862722,246536.741393038,0.0,1.0
1988-01-05,63.62,65.37,63.5,65.25,325489,60.9401671941799,62.6164528368994,60.8252218929648,62.5015075356843,339802.319774037,0.0,1.0
1988-01-06,62.62,63.25,62.25,63.0,318746,59.9822896840544,60.5857525154335,59.627875005308,60.3462831379021,332762.797571332,0.0,1.0
1988-01-07,62.0,62.62,61.25,62.25,662945,59.3884056277767,59.9822896840544,58.6699974951826,59.627875005308,692097.886203832,0.0,1.0
1988-01-08,57.25,61.75,57.0,61.75,563326,54.8384874546809,59.1489362502453,54.5990180771495,59.1489362502453,588098.158736637,0.0,1.0
1988-01-11,57.25,57.75,56.25,57.62,315881,54.8384874546809,55.3174262097436,53.8806099445554,55.1929021334273,329771.809715667,0.0,1.0
1988-01-12,57.62,57.75,55.5,57.25,268516,55.1929021334273,55.3174262097436,53.1622018119614,54.8384874546809,280323.942426458,0.0,1.0
1988-01-13,58.37,59.0,56.75,57.62,287563,55.9113102660214,56.5147730974004,54.3595486996182,55.1929021334273,300208.530798833,0.0,1.0
1988-01-14,59.5,59.75,58.37,58.37,257559,56.9937118524631,57.2331812299945,55.9113102660214,55.9113102660214,268885.110337619,0.0,1.0
1988-01-15,60.62,60.87,60.0,60.75,555236,58.0665346638036,58.3060040413349,57.4726506075258,58.1910587401199,579652.402453101,0.0,1.0
1988-01-18,60.0,60.37,59.0,60.37,110069,57.4726506075258,57.8270652862722,56.5147730974004,57.8270652862722,114909.264322937,0.0,1.0
1988-01-19,58.25,59.75,58.25,59.75,287563,55.7963649648063,57.2331812299945,55.7963649648063,57.2331812299945,300208.530798833,0.0,1.0
1988-01-20,56.5,58.75,54.25,58.25,322960,54.1200793220868,56.275303719869,51.9648549243046,55.7963649648063,337162.107457466,0.0,1.0
1988-01-21,59.0,59.75,56.87,57.25,274584,56.5147730974004,57.2331812299945,54.4744940008332,54.8384874546809,286658.78162652,0.0,1.0
1988-01-22,58.37,59.0,57.87,58.75,132319,55.9113102660214,56.5147730974004,55.4323715109586,56.275303719869,138137.704039709,0.0,1.0
1988-01-25,60.12,60.37,58.0,59.0,308801,57.5875959087409,57.8270652862722,55.5568955872749,56.5147730974004,322380.467999049,0.0,1.0
1988-01-26,58.75,59.87,58.5,59.5,126757,56.275303719869,57.3481265312095,56.0358343423377,56.9937118524631,132331.116097925,0.0,1.0
1988-01-27,59.25,60.37,58.87,59.37,285203,56.7542424749317,57.8270652862722,56.3902490210841,56.8691877761468,297744.750226628,0.0,1.0
1988-01-28,60.25,60.25,59.5,59.5,238512,57.7121199850572,57.7121199850572,56.9937118524631,56.9937118524631,249000.521965243,0.0,1.0
1988-01-29,63.0,63.0,60.75,61.75,412971,60.3462831379021,60.3462831379021,58.1910587401199,59.1489362502453,431131.32486629,0.0,1.0
1988-02-01,62.62,63.87,62.5,63.5,302733,59.9822896840544,61.1796365717112,59.8673443828394,60.8252218929648,316045.628798988,0.0,1.0
1988-02-02,62.37,62.87,62.0,62.5,200755,59.7428203065231,60.2217590615858,59.3884056277767,59.8673443828394,209583.164734405,0.0,1.0
1988-02-03,59.5,62.62,59.0,62.62,508376,56.9937118524631,59.9822896840544,56.5147730974004,59.9822896840544,530731.742447351,0.0,1.0
1988-02-04,58.37,60.12,58.12,60.0,278629,55.9113102660214,57.5875959087409,55.67184088849,57.4726506075258,290881.659768288,0.0,1.0
1988-02-05,58.37,59.75,58.12,58.75,264302,55.9113102660214,57.2331812299945,55.67184088849,56.275303719869,275924.632540324,0.0,1.0
1988-02-08,58.62,58.87,58.0,58.12,61187,56.1507796435527,56.3902490210841,55.5568955872749,55.67184088849,63877.687233713,0.0,1.0
1988-02-09,57.87,58.62,57.25,58.37,216262,55.4323715109586,56.1507796435527,54.8384874546809,55.9113102660214,225772.082248472,0.0,1.0
1988-02-10,58.25,58.37,57.25,57.62,292788,55.7963649648063,55.9113102660214,54.8384874546809,55.1929021334273,305663.299226705,0.0,1.0
1988-02-11,57.5,58.25,57.25,58.25,331894,55.0779568322122,55.7963649648063,54.8384874546809,55.7963649648063,346488.978488011,0.0,1.0
1988-02-12,57.75,58.5,57.25,57.75,292114,55.3174262097436,56.0358343423377,54.8384874546809,55.3174262097436,304959.66019888,0.0,1.0
1988-02-16,58.25,58.5,57.0,57.5,413308,55.7963649648063,56.0358343423377,54.5990180771495,55.0779568322122,431483.144380203,0.0,1.0
1988-02-17,57.87,59.12,57.75,59.0,415668,55.4323715109586,56.6297183986154,55.3174262097436,56.5147730974004,433946.924952409,0.0,1.0
1988-02-18,58.0,58.37,57.5,57.62,201597,55.5568955872749,55.9113102660214,55.0779568322122,55.1929021334273,210462.191531777,0.0,1.0
1988-02-19,58.25,58.25,57.62,58.0,285203,55.7963649648063,55.7963649648063,55.1929021334273,55.5568955872749,297744.750226627,0.0,1.0
1988-02-22,58.25,58.5,57.5,58.37,339985,55.7963649648063,56.0358343423377,55.0779568322122,55.9113102660214,354935.778746366,0.0,1.0
1988-02-23,57.62,58.37,57.0,58.12,383136,55.1929021334273,55.9113102660214,54.5990180771495,55.67184088849,399984.336149441,0.0,1.0
1988-02-24,57.75,58.25,57.25,58.0,348413,55.3174262097436,55.7963649648063,54.8384874546809,55.5568955872749,363734.398518634,0.0,1.0
1988-02-25,56.5,58.0,56.25,58.0,403026,54.1200793220868,55.5568955872749,53.8806099445554,55.5568955872749,420748.995294007,0.0,1.0
1988-02-26,56.5,57.25,56.25,56.62,290091,54.1200793220868,54.8384874546809,53.8806099445554,54.2350246233018,302847.699140586,0.0,1.0
1988-02-29,57.87,57.87,55.87,56.37,746888,55.5224119969104,55.5224119969104,53.6035451575494,54.0832618673897,778467.775542697,0.094,1.0
1988-03-01,57.75,58.12,57.12,58.12,271044,55.4072799865488,55.7622703518306,54.8028369321501,55.7622703518306,282504.230559595,0.0,1.0
1988-03-02,59.12,59.25,57.62,58.0,447526,56.7217037715111,56.8464301160695,55.2825536419903,55.6471383414689,466448.208724093,0.0,1.0
1988-03-03,59.0,60.0,58.87,60.0,321780,56.6065717611494,57.5660051808299,56.4818454165909,57.5660051808299,335385.440406231,0.0,1.0
1988-03-04,57.75,58.87,57.0,58.87,312678,55.4072799865488,56.4818454165909,54.6877049217884,56.4818454165909,325898.591383366,0.0,1.0
1988-03-07,57.25,57.5,57.0,57.5,258402,54.9275632767085,55.1674216316286,54.6877049217884,55.1674216316286,269327.703933902,0.0,1.0
1988-03-08,58.5,58.5,57.37,57.5,335265,56.1268550513091,56.1268550513091,55.0426952870702,55.1674216316286,349440.610596666,0.0,1.0
1988-03-09,59.37,59.62,58.62,58.75,279472,56.9615621264312,57.2014204813513,56.2419870616708,56.3667134062293,291288.58164339,0.0,1.0
1988-03-10,57.75,59.5,57.0,59.5,628896,55.4072799865488,57.0862884709896,54.6877049217884,57.0862884709896,655486.860369559,0.0,1.0
1988-03-11,57.25,58.0,57.12,58.0,464719,54.9275632767085,55.6471383414689,54.8028369321501,55.6471383414689,484368.15986122,0.0,1.0
1988-03-14,57.75,57.87,56.37,57.25,293968,55.4072799865488,55.5224119969104,54.0832618673897,54.9275632767085,306397.498742429,0.0,1.0
1988-03-15,57.87,58.0,57.62,57.87,195866,55.5224119969104,55.6471383414689,55.2825536419903,55.5224119969104,204147.568744505,0.0,1.0
1988-03-16,57.12,57.5,56.5,57.5,330714,54.8028369321501,55.1674216316286,54.2079882119481,55.1674216316286,344697.186085233,0.0,1.0
1988-03-17,57.87,57.87,56.75,57.25,325152,55.5224119969104,55.5224119969104,54.4478465668683,54.9275632767085,338900.014665196,0.0,1.0
1988-03-18,59.0,59.37,58.12,58.5,657888,56.6065717611494,56.9615621264312,55.7622703518306,56.1268550513091,685704.694567638,0.0,1.0
1988-03-21,58.0,58.75,58.0,58.62,233792,55.6471383414689,56.3667134062293,55.6471383414689,56.2419870616708,243677.148621585,0.0,1.0
1988-03-22,56.5,57.87,56.25,57.75,228567,54.2079882119481,55.5224119969104,53.968129857028,55.4072799865488,238231.226171083,0.0,1.0
1988-03-23,57.25,57.5,56.12,56.75,445166,54.9275632767085,55.1674216316286,53.8434035124696,54.4478465668683,463988.423655542,0.0,1.0
1988-03-24,55.87,56.87,55.87,56.87,318409,53.6035451575494,54.5629785772299,53.6035451575494,54.5629785772299,331871.908429075,0.0,1.0
1988-03-25,55.0,56.25,54.87,55.62,369314,52.7688380824274,53.968129857028,52.6441117378689,53.3636868026293,384929.263901382,0.0,1.0
1988-03-28,54.87,55.12,54.25,54.87,274415,52.6441117378689,52.8839700927891,52.049263017667,52.6441117378689,286017.762536752,0.0,1.0
1988-03-29,54.75,55.25,54.62,55.12,283517,52.5289797275073,53.0086964373475,52.4042533829488,52.8839700927891,295504.611559616,0.0,1.0
1988-03-30,53.62,55.0,53.62,55.0,480901,51.4448199632683,52.7688380824274,51.4448199632683,52.7688380824274,501234.364089741,0.0,1.0
1988-03-31,53.62,53.62,52.0,53.25,532143,51.4448199632683,51.4448199632683,49.8905378233859,51.0898295979865,554642.968531583,0.0,1.0
1988-04-04,52.25,53.25,52.0,53.25,261099,50.130396178306,51.0898295979865,49.8905378233859,51.0898295979865,272138.737971989,0.0,1.0
1988-04-05,51.12,52.0,50.87,51.25,608838,49.0462364140671,49.8905378233859,48.8063780591469,49.1709627586255,634580.771850484,0.0,1.0
1988-04-06,53.12,53.12,51.75,52.0,610355,50.9651032534281,50.9651032534281,49.6506794684658,49.8905378233859,636161.913354294,0.0,1.0
1988-04-07,54.5,54.5,53.25,53.25,365100,52.2891213725872,52.2891213725872,51.0898295979865,51.0898295979865,380537.088359484,0.0,1.0
1988-04-08,55.37,55.62,54.37,54.87,270370,53.1238284477092,53.3636868026293,52.1643950280287,52.6441117378689,281801.732620525,0.0,1.0
1988-04-11,55.0,55.62,54.25,55.62,216599,52.7688380824274,53.3636868026293,52.049263017667,53.3636868026293,225757.197484459,0.0,1.0
1988-04-12,55.12,55.12,54.37,54.75,123386,52.8839700927891,52.8839700927891,52.1643950280287,52.5289797275073,128602.983249311,0.0,1.0
1988-04-13,56.0,56.0,55.0,55.37,493711,53.7282715021079,53.7282715021079,52.7688380824274,53.1238284477092,514585.994059297,0.0,1.0
1988-04-14,53.25,55.75,53.12,55.75,287900,51.0898295979865,53.4884131471878,50.9651032534281,53.4884131471878,300072.932727186,0.0,1.0
1988-04-15,52.87,53.0,51.5,53.0,478204,50.7252448985079,50.8499712430664,49.4108211135457,50.8499712430664,498423.330051654,0.0,1.0
1988-04-18,52.25,52.75,51.75,52.75,252502,50.130396178306,50.6101128881463,49.6506794684658,50.6101128881463,263178.241262521,0.0,1.0
1988-04-19,50.87,52.62,50.87,52.25,412634,48.8063780591469,50.4853865435878,48.8063780591469,50.130396178306,430080.911854636,0.0,1.0
1988-04-20,51.0,51.87,50.62,51.75,399486,48.9311044037054,49.7658114788274,48.5665197042268,49.6506794684658,416376.990633736,0.0,1.0
1988-04-21,51.0,52.0,49.0,51.0,536694,48.9311044037054,49.8905378233859,47.0122375643444,48.9311044037054,559386.393043016,0.0,1.0
1988-04-22,50.5,51.0,50.25,50.75,304082,48.4513876938652,48.9311044037054,48.211529338945,48.6912460487853,316939.136955707,0.0,1.0
1988-04-25,51.5,51.62,51.0,51.0,240703,49.4108211135457,49.5259531239073,48.9311044037054,48.9311044037054,250880.358201569,0.0,1.0
1988-04-26,53.37,53.5,52.0,52.0,265481,51.2049616083482,51.3296879529067,49.8905378233859,49.8905378233859,276706.016857749,0.0,1.0
1988-04-27,52.5,53.75,52.5,53.25,308127,50.3702545332262,51.5695463078268,50.3702545332262,51.0898295979865,321155.166871933,0.0,1.0
1988-04-28,52.87,53.0,52.37,52.5,208845,50.7252448985079,50.8499712430664,50.2455281886677,50.3702545332262,217675.344339733,0.0,1.0
1988-04-29,52.12,53.0,52.0,52.87,283517,50.0056698337476,50.8499712430664,49.8905378233859,50.7252448985079,295504.611559616,0.0,1.0
1988-05-02,52.12,52.5,51.87,52.37,212722,50.0056698337476,50.3702545332262,49.7658114788274,50.2455281886677,221716.270912096,0.0,1.0
1988-05-03,53.0,53.25,52.12,52.12,199912,50.8499712430664,51.0898295979865,50.0056698337476,50.0056698337476,208364.64094254,0.0,1.0
1988-05-04,52.75,53.25,52.62,53.0,259413,50.6101128881463,51.0898295979865,50.4853865435878,50.8499712430664,270381.450842506,0.0,1.0
1988-05-05,52.5,53.25,52.37,53.0,233118,50.3702545332262,51.0898295979865,50.2455281886677,50.8499712430664,242974.650682515,0.0,1.0
1988-05-06,52.25,53.0,52.25,52.37,250143,50.130396178306,50.8499712430664,50.130396178306,50.2455281886677,260719.498475778,0.0,1.0
1988-05-09,52.62,52.75,52.25,52.25,130465,50.4853865435878,50.6101128881463,50.130396178306,50.130396178306,135981.296173158,0.0,1.0
1988-05-10,52.62,52.87,52.25,52.5,196203,50.4853865435878,50.7252448985079,50.130396178306,50.3702545332262,204498.81771404,0.0,1.0
1988-05-11,52.75,52.75,52.12,52.5,200755,50.6101128881463,50.6101128881463,50.0056698337476,50.3702545332262,209243.284507281,0.0,1.0
1988-05-12,52.5,52.87,52.5,52.75,214745,50.3702545332262,50.7252448985079,50.3702545332262,50.6101128881463,223824.807011113,0.0,1.0
1988-05-13,52.87,53.0,52.37,52.75,212217,50.7252448985079,50.8499712430664,50.2455281886677,50.6101128881463,221189.918598698,0.0,1.0
1988-05-16,53.25,53.37,52.87,53.0,276606,51.0898295979865,51.2049616083482,50.7252448985079,50.8499712430664,288301.401979632,0.0,1.0
1988-05-17,52.37,53.62,52.25,53.5,336277,50.2455281886677,51.4448199632683,50.130396178306,51.3296879529067,350495.399787078,0.0,1.0
1988-05-18,51.0,52.25,50.0,52.12,310150,48.9311044037054,50.130396178306,47.9716709840249,50.0056698337476,323263.702970951,0.0,1.0
1988-05-19,51.37,51.37,50.5,51.0,358695,49.2860947689872,49.2860947689872,48.4513876938652,48.9311044037054,373861.273374706,0.0,1.0
1988-05-20,51.5,51.5,50.62,51.37,244412,49.4108211135457,49.4108211135457,48.5665197042268,49.2860947689872,254746.181430069,0.0,1.0
1988-05-23,51.87,51.87,51.5,51.75,101979,49.7658114788274,49.7658114788274,49.4108211135457,49.6506794684658,106290.856570287,0.0,1.0
1988-05-24,52.62,52.62,51.75,51.87,289586,50.4853865435878,50.4853865435878,49.6506794684658,49.7658114788274,301830.219856668,0.0,1.0
1988-05-25,53.5,53.87,52.87,52.87,431176,51.3296879529067,51.6846783181884,50.7252448985079,50.7252448985079,449406.901151709,0.0,1.0
1988-05-26,53.87,53.87,53.25,53.37,203283,51.6846783181884,51.6846783181884,51.0898295979865,51.2049616083482,211878.172919696,0.0,1.0
1988-05-27,53.87,54.25,53.87,53.87,185247,51.7748650596384,52.1400859380988,51.7748650596384,51.7748650596384,192743.252512684,0.094,1.0
1988-05-31,56.75,56.75,54.12,54.12,365943,54.5428548753384,54.5428548753384,52.0151419533624,52.0151419533624,380751.343094619,0.0,1.0
1988-06-01,57.37,57.62,56.37,56.5,585239,55.1387415717738,55.3790184654978,54.177633996878,54.3025779816144,608921.431155541,0.0,1.0
1988-06-02,56.62,57.25,56.37,57.25,400329,54.4179108906019,55.0234086627863,54.177633996878,55.0234086627863,416528.815771106,0.0,1.0
1988-06-03,56.37,56.87,56.37,56.5,319083,54.177633996878,54.6581877843259,54.177633996878,54.3025779816144,331995.094341633,0.0,1.0
1988-06-06,56.87,56.87,56.37,56.37,163840,54.6581877843259,54.6581877843259,54.177633996878,54.177633996878,170469.991371942,0.0,1.0
1988-06-07,56.37,56.75,56.0,56.62,181370,54.177633996878,54.5428548753384,53.8220241941665,54.4179108906019,188709.364838434,0.0,1.0
1988-06-08,57.25,57.25,56.0,56.25,415162,55.0234086627863,55.0234086627863,53.8220241941665,54.0623010878905,431962.051745349,0.0,1.0
1988-06-09,57.5,58.0,57.37,57.5,446683,55.2636855565103,55.7442393439582,55.1387415717738,55.2636855565103,464758.58859859,0.0,1.0
1988-06-10,57.5,58.0,57.25,57.5,194518,55.2636855565103,55.7442393439582,55.0234086627863,55.2636855565103,202389.415171431,0.0,1.0
1988-06-13,57.62,58.0,57.5,57.75,134679,55.3790184654978,55.7442393439582,55.2636855565103,55.5039624502342,140128.954882701,0.0,1.0
1988-06-14,59.0,59.12,58.0,58.5,464045,56.705346918854,56.8206798278415,55.7442393439582,56.2247931314061,482823.163734086,0.0,1.0
1988-06-15,59.25,59.37,58.62,58.87,218453,56.945623812578,57.0609567215655,56.3401260403936,56.5804029341176,227292.97500717,0.0,1.0
1988-06-16,58.12,58.87,58.0,58.87,220307,55.8595722529457,56.5804029341176,55.7442393439582,56.5804029341176,229221.999445668,0.0,1.0
1988-06-17,58.5,58.87,57.62,58.25,525232,56.2247931314061,56.5804029341176,55.3790184654978,55.9845162376821,546486.172535813,0.0,1.0
1988-06-20,57.12,58.25,57.0,58.25,235646,54.8984646780498,55.9845162376821,54.7831317690624,55.9845162376821,245181.711345414,0.0,1.0
1988-06-21,58.0,58.0,57.25,57.37,295822,55.7442393439582,55.7442393439582,55.0234086627863,55.1387415717738,307792.808762393,0.0,1.0
1988-06-22,58.37,59.25,58.12,58.5,406903,56.0998491466696,56.945623812578,55.8595722529457,56.2247931314061,423368.840937605,0.0,1.0
1988-06-23,58.0,58.37,57.5,58.12,322960,55.7442393439582,56.0998491466696,55.2636855565103,55.8595722529457,336028.982015883,0.0,1.0
1988-06-24,57.87,58.37,57.5,58.0,211711,55.6192953592217,56.0998491466696,55.2636855565103,55.7442393439582,220278.151509675,0.0,1.0
1988-06-27,56.12,58.0,56.12,58.0,225196,53.937357103154,55.7442393439582,53.937357103154,55.7442393439582,234308.838970921,0.0,1.0
1988-06-28,56.75,56.87,55.75,56.0,238006,54.5428548753384,54.6581877843259,53.5817473004426,53.8220241941665,247637.211709414,0.0,1.0
1988-06-29,57.25,57.5,56.75,57.0,291777,55.0234086627863,55.2636855565103,54.5428548753384,54.7831317690624,303584.122757147,0.0,1.0
1988-06-30,58.25,58.25,57.37,57.5,153726,55.9845162376821,55.9845162376821,55.1387415717738,55.2636855565103,159946.715659443,0.0,1.0
1988-07-01,58.25,58.75,57.87,58.25,274247,55.9845162376821,56.4650700251301,55.6192953592217,55.9845162376821,285344.749290655,0.0,1.0
1988-07-05,59.25,59.25,57.75,58.0,306441,56.945623812578,56.945623812578,55.5039624502342,55.7442393439582,318841.519934138,0.0,1.0
1988-07-06,58.0,59.62,57.5,59.5,319758,55.7442393439582,57.3012336152894,55.2636855565103,57.1859007063019,332697.409064388,0.0,1.0
1988-07-07,57.62,58.5,56.25,57.75,261605,55.3790184654978,56.2247931314061,54.0623010878905,55.5039624502342,272191.174883159,0.0,1.0
1988-07-08,57.75,58.0,57.37,57.37,158278,55.5039624502342,55.7442393439582,55.1387415717738,55.1387415717738,164682.918056446,0.0,1.0
1988-07-11,58.62,58.62,57.62,57.62,138219,56.3401260403936,56.3401260403936,55.3790184654978,55.3790184654978,143812.205428701,0.0,1.0
1988-07-12,57.75,59.0,57.62,58.87,339142,55.5039624502342,56.705346918854,55.3790184654978,56.5804029341176,352865.806969379,0.0,1.0
1988-07-13,58.0,58.0,57.12,57.75,185584,55.7442393439582,55.7442393439582,54.8984646780498,55.5039624502342,193093.889640933,0.0,1.0
1988-07-14,57.87,58.12,57.37,57.75,228735,55.6192953592217,55.8595722529457,55.1387415717738,55.5039624502342,237991.049050666,0.0,1.0
1988-07-15,58.5,58.5,57.12,57.87,305262,56.2247931314061,56.2247931314061,54.8984646780498,55.6192953592217,317614.810218394,0.0,1.0
1988-07-18,58.37,58.5,58.0,58.25,141927,56.0998491466696,56.2247931314061,55.7442393439582,55.9845162376821,147670.254305698,0.0,1.0
1988-07-19,58.5,59.0,58.25,58.62,242220,56.2247931314061,56.705346918854,55.9845162376821,56.3401260403936,252021.736511912,0.0,1.0
1988-07-20,59.12,59.25,58.37,58.62,162492,56.8206798278415,56.945623812578,56.0998491466696,56.3401260403936,169067.442858945,0.0,1.0
1988-07-21,58.87,59.12,58.87,58.87,236826,56.5804029341176,56.8206798278415,56.5804029341176,56.5804029341176,246409.461527413,0.0,1.0
1988-07-22,57.87,58.75,57.75,58.62,222330,55.6192953592217,56.4650700251301,55.5039624502342,56.3401260403936,231326.86268142,0.0,1.0
1988-07-25,57.62,57.87,57.5,57.62,104170,55.3790184654978,55.6192953592217,55.2636855565103,55.3790184654978,108385.369880464,0.0,1.0
1988-07-26,58.12,58.25,57.62,57.62,143781,55.8595722529457,55.9845162376821,55.3790184654978,55.3790184654978,149599.278744196,0.0,1.0
1988-07-27,57.62,58.25,57.5,58.0,171257,55.3790184654978,55.9845162376821,55.2636855565103,55.7442393439582,178187.129592191,0.0,1.0
1988-07-28,59.25,59.75,57.5,57.62,208340,56.945623812578,57.4261776000259,55.2636855565103,55.3790184654978,216770.739760927,0.0,1.0
1988-07-29,61.0,61.0,59.25,59.25,577148,58.6275620686457,58.6275620686457,56.945623812578,56.945623812578,600503.018678792,0.0,1.0
1988-08-01,60.5,60.87,59.75,60.62,280315,58.1470082811978,58.5026180839092,57.4261776000259,58.2623411901853,291658.298531651,0.0,1.0
1988-08-02,61.5,62.0,60.62,60.75,543605,59.1081158560936,59.5886696435415,58.2623411901853,58.3872851749217,565602.659056057,0.0,1.0
1988-08-03,62.87,62.87,61.37,61.87,412634,60.4248332337009,60.4248332337009,58.9831718713571,59.463725658805,429331.753050352,0.0,1.0
1988-08-04,62.25,63.12,62.0,63.0,265650,59.8289465372655,60.6651101274248,59.5886696435415,60.5497772184373,276399.860888405,0.0,1.0
1988-08-05,61.5,62.0,61.37,62.0,181370,59.1081158560936,59.5886696435415,58.9831718713571,59.5886696435415,188709.364838434,0.0,1.0
1988-08-08,60.62,61.62,60.62,61.62,220982,58.2623411901853,59.2234487650811,58.2623411901853,59.2234487650811,229924.314168423,0.0,1.0
1988-08-09,60.37,61.0,59.5,61.0,203789,58.0220642964613,58.6275620686457,57.1859007063019,58.6275620686457,212035.57783018,0.0,1.0
1988-08-10,59.5,60.0,59.0,60.0,270707,57.1859007063019,57.6664544937498,56.705346918854,57.6664544937498,281661.498744655,0.0,1.0
1988-08-11,60.62,60.62,59.62,59.75,373865,58.2623411901853,58.2623411901853,57.3012336152894,57.4261776000259,388993.916774114,0.0,1.0
1988-08-12,60.87,61.37,60.25,60.5,315207,58.5026180839092,58.9831718713571,57.9067313874738,58.1470082811978,327962.24713364,0.0,1.0
1988-08-15,59.75,60.75,59.5,60.62,151872,57.4261776000259,58.3872851749217,57.1859007063019,58.2623411901853,158017.691220944,0.0,1.0
1988-08-16,60.5,61.0,59.37,59.37,622659,58.1470082811978,58.6275620686457,57.0609567215655,57.0609567215655,647855.678452525,0.0,1.0
1988-08-17,61.0,61.37,60.37,60.62,427130,58.6275620686457,58.9831718713571,58.0220642964613,58.2623411901853,444414.351896346,0.0,1.0
1988-08-18,61.25,61.75,60.87,61.0,257559,58.8678389623696,59.3483927498175,58.5026180839092,58.6275620686457,267981.448411657,0.0,1.0
1988-08-19,62.25,62.75,61.5,61.5,396789,59.8289465372655,60.3095003247134,59.1081158560936,59.1081158560936,412845.565225106,0.0,1.0
1988-08-22,61.62,62.5,61.37,62.5,351278,59.2234487650811,60.0692234309894,58.9831718713571,60.0692234309894,365492.905451373,0.0,1.0
1988-08-23,62.25,62.5,61.5,62.0,312847,59.8289465372655,60.0692234309894,59.1081158560936,59.5886696435415,325506.74676964,0.0,1.0
1988-08-24,63.37,63.37,62.0,62.25,542594,60.9053870211488,60.9053870211488,59.5886696435415,59.8289465372655,564550.747671309,0.0,1.0
1988-08-25,62.87,63.0,61.25,62.87,312847,60.4248332337009,60.5497772184373,58.8678389623696,60.4248332337009,325506.74676964,0.0,1.0
1988-08-26,63.0,63.37,62.5,62.62,207834,60.5497772184373,60.9053870211488,60.0692234309894,60.1845563399769,216244.263835426,0.0,1.0
1988-08-29,63.75,63.75,63.12,63.12,237838,61.3907463464712,61.3907463464712,60.7840613237531,60.7840613237531,246978.142510749,0.125,1.0
1988-08-30,62.75,63.75,62.75,63.75,230084,60.4277542469187,61.3907463464712,60.4277542469187,61.3907463464712,238926.155372325,0.0,1.0
1988-08-31,61.5,63.0,61.0,62.75,257896,59.2240141224781,60.6685022718068,58.7425180727018,60.4277542469187,267806.973826521,0.0,1.0
1988-09-01,60.5,61.62,60.5,61.62,326669,58.2610220229256,59.3395731744244,58.2610220229256,59.3395731744244,339222.928362347,0.0,1.0
1988-09-02,62.37,63.0,61.75,61.75,463876,60.0618172490888,60.6685022718068,59.4647621473662,59.4647621473662,481702.809623845,0.0,1.0
1988-09-06,63.25,63.5,62.62,62.62,333917,60.9092502966949,61.1499983215831,60.3025652739769,60.3025652739769,346749.469860837,0.0,1.0
1988-09-07,64.12,64.5,63.62,63.75,487475,61.7470534233056,62.1129904211356,61.2655573735294,61.3907463464712,506208.721989032,0.0,1.0
1988-09-08,64.25,64.25,63.87,64.0,370831,61.8722423962474,61.8722423962474,61.5063053984175,61.6314943713593,385082.07925312,0.0,1.0
1988-09-09,64.62,65.12,63.87,64.25,291271,62.2285494730819,62.7100455228581,61.5063053984175,61.8722423962474,302464.579029627,0.0,1.0
1988-09-12,63.75,64.37,63.75,64.37,169740,61.3907463464712,61.9878014481937,61.3907463464712,61.9878014481937,176263.128304874,0.0,1.0
1988-09-13,63.62,63.75,63.25,63.5,345716,61.2655573735294,61.3907463464712,60.9092502966949,61.1499983215831,359001.906828371,0.0,1.0
1988-09-14,63.5,64.25,62.25,64.25,854260,61.1499983215831,61.8722423962474,59.9462581971425,61.8722423962474,887089.312982922,0.0,1.0
1988-09-15,63.37,64.37,63.25,63.25,269190,61.0248093486412,61.9878014481937,60.9092502966949,60.9092502966949,279535.00358424,0.0,1.0
1988-09-16,64.87,64.87,63.25,63.25,441795,62.46929749797,62.46929749797,60.9092502966949,60.9092502966949,458773.234178459,0.0,1.0
1988-09-19,64.0,65.62,63.75,64.5,220645,61.6314943713593,63.1915415726344,61.3907463464712,62.1129904211356,229124.413484322,0.0,1.0
1988-09-20,64.87,64.87,64.5,64.62,127094,62.46929749797,62.46929749797,62.1129904211356,62.2285494730819,131978.237473663,0.0,1.0
1988-09-21,64.87,65.5,64.87,64.87,175639,62.46929749797,63.0759825206881,62.46929749797,62.46929749797,182388.827573581,0.0,1.0
1988-09-22,64.87,65.12,64.75,64.75,189293,62.46929749797,62.7100455228581,62.3537384460237,62.3537384460237,196567.552410831,0.0,1.0
1988-09-23,65.12,65.62,64.75,64.87,282506,62.7100455228581,63.1915415726344,62.3537384460237,62.46929749797,293362.739041455,0.0,1.0
1988-09-26,64.25,65.0,64.0,65.0,192158,61.8722423962474,62.5944864709118,61.6314943713593,62.5944864709118,199542.654700176,0.0,1.0
1988-09-27,65.12,65.25,64.5,64.75,126083,62.7100455228581,62.8352344957999,62.1129904211356,62.3537384460237,130928.384623915,0.0,1.0
1988-09-28,65.62,66.0,65.12,65.37,214576,63.1915415726344,63.5574785704643,62.7100455228581,62.9507935477462,222822.181095479,0.0,1.0
1988-09-29,65.87,66.12,65.12,65.37,628896,63.4322895975225,63.6730376224106,62.7100455228581,62.9507935477462,653064.547769658,0.0,1.0
1988-09-30,66.12,66.87,65.62,65.62,384485,63.6730376224106,64.395281697075,63.1915415726344,63.1915415726344,399260.804090369,0.0,1.0
1988-10-03,66.5,66.5,65.87,66.5,191147,64.0389746202405,64.0389746202405,63.4322895975225,64.0389746202405,198492.801850428,0.0,1.0
1988-10-04,66.5,66.5,66.0,66.0,383810,64.0389746202405,64.0389746202405,63.5574785704643,63.5574785704643,398559.863760419,0.0,1.0
1988-10-05,66.87,67.0,66.37,66.62,416174,64.395281697075,64.5204706700168,63.9137856472987,64.1545336721868,432167.616113776,0.0,1.0
1988-10-06,67.0,67.0,66.62,66.87,219633,64.5204706700168,64.5204706700168,64.1545336721868,64.395281697075,228073.522204456,0.0,1.0
1988-10-07,68.12,68.25,66.62,67.0,590633,65.5990218215156,65.7242107944574,64.1545336721868,64.5204706700168,613331.096147592,0.0,1.0
1988-10-10,67.87,68.25,67.62,68.12,167211,65.3582737966275,65.7242107944574,65.1175257717393,65.5990218215156,173636.938535326,0.0,1.0
1988-10-11,67.37,67.75,67.25,67.62,223847,64.8767777468512,65.2427147446812,64.7612186949049,65.1175257717393,232449.466723583,0.0,1.0
1988-10-12,67.12,67.37,66.62,67.12,201260,64.6360297219631,64.8767777468512,64.1545336721868,64.6360297219631,208994.445638263,0.0,1.0
1988-10-13,67.5,67.62,66.87,67.25,125746,65.001966719793,65.1175257717393,64.395281697075,64.7612186949049,130578.433673999,0.0,1.0
1988-10-14,67.62,68.0,67.5,67.75,299193,65.1175257717393,65.4834627695693,65.001966719793,65.2427147446812,310691.022427949,0.0,1.0
1988-10-17,67.87,67.87,67.37,67.5,172268,65.3582737966275,65.3582737966275,64.8767777468512,65.001966719793,178888.279644303,0.0,1.0
1988-10-18,68.12,68.25,67.37,67.5,322286,65.5990218215156,65.7242107944574,64.8767777468512,65.001966719793,334671.489153202,0.0,1.0
1988-10-19,67.0,68.37,66.87,68.25,394598,64.5204706700168,65.8397698464037,64.395281697075,65.7242107944574,409762.447878205,0.0,1.0
1988-10-20,68.5,68.75,66.75,66.75,340322,65.9649588193455,66.2057068442336,64.2797226451287,64.2797226451287,353400.614769478,0.0,1.0
1988-10-21,68.62,68.75,68.25,68.5,298519,66.0805178712918,66.2057068442336,65.7242107944574,65.9649588193455,309991.120528117,0.0,1.0
1988-10-24,68.0,68.75,67.87,68.37,213059,65.4834627695693,66.2057068442336,65.3582737966275,65.8397698464037,221246.882605797,0.0,1.0
1988-10-25,67.75,68.0,67.5,68.0,248963,65.2427147446812,65.4834627695693,65.001966719793,65.4834627695693,258530.677578451,0.0,1.0
1988-10-26,67.12,68.12,67.12,68.0,114115,64.6360297219631,65.5990218215156,64.6360297219631,65.4834627695693,118500.452966364,0.0,1.0
1988-10-27,66.0,67.25,66.0,67.0,196541,63.5574785704643,64.7612186949049,63.5574785704643,64.5204706700168,204094.093909321,0.0,1.0
1988-10-28,66.5,66.75,66.25,66.37,146310,64.0389746202405,64.2797226451287,63.7982265953524,63.9137856472987,151932.710629705,0.0,1.0
1988-10-31,66.5,67.12,66.5,66.75,263122,64.0389746202405,64.6360297219631,64.0389746202405,64.2797226451287,273233.809625515,0.0,1.0
1988-11-01,67.12,67.12,66.37,66.5,187607,64.6360297219631,64.6360297219631,63.9137856472987,64.0389746202405,194816.759231132,0.0,1.0
1988-11-02,66.62,67.0,65.87,67.0,281158,64.1545336721868,64.5204706700168,63.4322895975225,64.5204706700168,291962.935241791,0.0,1.0
1988-11-03,66.12,66.75,65.87,66.5,315038,63.6730376224106,64.2797226451287,63.4322895975225,64.0389746202405,327144.947654712,0.0,1.0
1988-11-04,66.0,66.37,65.62,65.87,286046,63.5574785704643,63.9137856472987,63.1915415726344,63.4322895975225,297038.781660751,0.0,1.0
1988-11-07,64.5,66.0,64.5,66.0,222330,62.1129904211356,63.5574785704643,62.1129904211356,63.5574785704643,230874.168233902,0.0,1.0
1988-11-08,64.87,65.25,64.75,64.87,136533,62.46929749797,62.8352344957999,62.3537384460237,62.46929749797,141779.979361667,0.0,1.0
1988-11-09,64.5,64.75,64.0,64.75,240703,62.1129904211356,62.3537384460237,61.6314943713593,62.3537384460237,249953.244800094,0.0,1.0
1988-11-10,64.0,64.87,64.0,64.75,203789,61.6314943713593,62.46929749797,61.6314943713593,62.3537384460237,211620.635407811,0.0,1.0
1988-11-11,62.5,64.12,62.5,64.12,177830,60.1870062220306,61.7470534233056,60.1870062220306,61.7470534233056,184664.027963095,0.0,1.0
1988-11-14,62.75,63.0,61.75,62.75,180022,60.4277542469187,60.6685022718068,59.4647621473662,60.4277542469187,186940.266782726,0.0,1.0
1988-11-15,64.0,64.25,62.75,62.75,160806,61.6314943713593,61.8722423962474,60.4277542469187,60.4277542469187,166985.793626685,0.0,1.0
1988-11-16,63.12,64.37,63.12,64.37,209183,60.7840613237531,61.9878014481937,60.7840613237531,61.9878014481937,217221.927466704,0.0,1.0
1988-11-17,63.0,63.62,62.62,63.5,363583,60.6685022718068,61.2655573735294,60.3025652739769,61.1499983215831,377555.53775463,0.0,1.0
1988-11-18,63.25,63.5,63.12,63.25,190304,60.9092502966949,61.1499983215831,60.7840613237531,60.9092502966949,197617.405260579,0.0,1.0
1988-11-21,62.75,63.5,62.25,63.5,191652,60.4277542469187,61.1499983215831,59.9462581971425,61.1499983215831,199017.209060243,0.0,1.0
1988-11-22,62.75,63.12,62.5,62.87,124734,60.4277542469187,60.7840613237531,60.1870062220306,60.543313298865,129527.542394133,0.0,1.0
1988-11-23,63.37,63.37,62.75,63.0,229410,61.0248093486412,61.0248093486412,60.4277542469187,60.6685022718068,238226.253472494,0.0,1.0
1988-11-25,62.0,63.12,62.0,63.12,142096,59.7055101722543,60.7840613237531,59.7055101722543,60.7840613237531,147556.766110577,0.0,1.0
1988-11-28,62.5,62.75,61.87,61.87,151029,60.3073802344746,60.5486097554125,59.6994818417111,59.6994818417111,156520.022314019,0.125,1.0
1988-11-29,63.5,63.75,62.25,62.25,263459,61.2722983182262,61.5135278391641,60.0661507135367,60.0661507135367,273037.685205021,0.0,1.0
1988-11-30,65.37,66.0,63.5,63.62,181539,63.0766951348417,63.6845935276052,61.2722983182262,61.3880884882764,188139.28669901,0.0,1.0
1988-12-01,65.37,65.87,65.12,65.5,187101,63.0766951348417,63.5591541767175,62.8354656139038,63.2021344857294,193903.506578043,0.0,1.0
1988-12-02,64.5,65.37,64.25,65.37,139567,62.2372164019778,63.0766951348417,61.9959868810399,63.0766951348417,144641.293753522,0.0,1.0
1988-12-05,65.5,65.75,64.37,64.75,245254,63.2021344857294,63.4433640066673,62.1117770510901,62.4784459229157,254170.798671794,0.0,1.0
1988-12-06,67.37,67.5,65.5,65.5,254357,65.0065313023449,65.1319706532326,63.2021344857294,63.2021344857294,263604.76011711,0.0,1.0
1988-12-07,67.5,68.0,67.25,67.37,175976,65.1319706532326,65.6144296951084,64.8907411322947,65.0065313023449,182374.030462572,0.0,1.0
1988-12-08,67.0,67.37,66.62,67.25,252502,64.6495116113568,65.0065313023449,64.2828427395312,64.8907411322947,261682.317133361,0.0,1.0
1988-12-09,67.0,67.25,66.75,66.75,163840,64.6495116113568,64.8907411322947,64.4082820904189,64.4082820904189,169796.797012023,0.0,1.0
1988-12-12,66.12,67.25,66.12,67.12,195192,63.8003836976554,64.8907411322947,63.8003836976554,64.765301781407,202288.674330877,0.0,1.0
1988-12-13,65.62,66.12,65.25,66.12,218453,63.3179246557796,63.8003836976554,62.9609049647915,63.8003836976554,226395.383896897,0.0,1.0
1988-12-14,66.12,66.37,65.5,65.87,175302,63.8003836976554,64.0416132185933,63.2021344857294,63.5591541767175,181675.52557252,0.0,1.0
1988-12-15,66.37,67.0,66.0,66.37,163503,64.0416132185933,64.6495116113568,63.6845935276052,64.0416132185933,169447.544566997,0.0,1.0
1988-12-16,66.25,66.75,66.12,66.12,421399,63.9258230485431,64.4082820904189,63.8003836976554,63.8003836976554,436719.973535581,0.0,1.0
1988-12-19,66.5,66.62,66.0,66.5,330208,64.167052569481,64.2828427395312,63.6845935276052,64.167052569481,342213.505540443,0.0,1.0
1988-12-20,66.25,66.75,66.12,66.37,231095,63.9258230485431,64.4082820904189,63.8003836976554,64.0416132185933,239497.014193686,0.0,1.0
1988-12-21,66.62,66.87,66.37,66.5,225870,64.2828427395312,64.5240722604691,64.0416132185933,64.167052569481,234082.046759678,0.0,1.0
1988-12-22,67.37,67.5,66.62,66.75,304756,65.0065313023449,65.1319706532326,64.2828427395312,64.4082820904189,315836.136903053,0.0,1.0
1988-12-23,67.75,68.25,67.37,67.37,203283,65.3732001741705,65.8556592160463,65.0065313023449,65.0065313023449,210673.842083711,0.0,1.0
1988-12-27,67.5,67.75,67.25,67.75,122374,65.1319706532326,65.3732001741705,64.8907411322947,65.3732001741705,126823.200912777,0.0,1.0
1988-12-28,68.0,68.25,67.37,67.37,178336,65.6144296951084,65.8556592160463,65.0065313023449,65.0065313023449,184819.833935157,0.0,1.0
1988-12-29,68.0,68.12,67.87,68.0,152547,65.6144296951084,65.7302198651586,65.4889903442207,65.6144296951084,158093.212852741,0.0,1.0
1988-12-30,67.75,68.12,67.75,68.0,232781,65.3732001741705,65.7302198651586,65.3732001741705,65.6144296951084,241244.31277622,0.0,1.0
1989-01-03,66.62,67.5,66.25,67.5,304756,64.2828427395312,65.1319706532326,63.9258230485431,65.1319706532326,315836.136903053,0.0,1.0
1989-01-04,68.0,68.37,66.75,67.0,267673,65.6144296951084,65.9714493860965,64.4082820904189,64.6495116113568,277404.895303951,0.0,1.0
1989-01-05,68.5,69.0,68.0,68.25,226713,66.0968887369842,66.57934777886,65.6144296951084,65.8556592160463,234955.696050945,0.0,1.0
1989-01-06,68.5,69.0,68.37,68.62,244917,66.0968887369842,66.57934777886,65.9714493860965,66.2126789070344,253821.546226768,0.0,1.0
1989-01-09,68.75,69.75,68.62,68.75,343525,66.3381182579221,67.3030363416737,66.2126789070344,66.3381182579221,356014.677084688,0.0,1.0
1989-01-10,68.62,69.0,68.25,69.0,211711,66.2126789070344,66.57934777886,65.8556592160463,66.57934777886,219408.26228157,0.0,1.0
1989-01-11,69.5,69.62,68.62,68.75,139567,67.0618068207358,67.177596990786,66.2126789070344,66.3381182579221,144641.293753522,0.0,1.0
1989-01-12,69.5,69.75,69.0,69.25,295485,67.0618068207358,67.3030363416737,66.57934777886,66.8205772997979,306228.067413927,0.0,1.0
1989-01-13,69.62,69.87,69.37,69.75,202777,67.177596990786,67.4188265117239,66.9363674698481,67.3030363416737,210149.44523747,0.0,1.0
1989-01-16,70.12,70.12,69.62,69.62,316555,67.6600560326618,67.6600560326618,67.177596990786,67.177596990786,328064.117908576,0.0,1.0
1989-01-17,69.75,70.0,69.62,69.75,187270,67.3030363416737,67.5442658626116,67.177596990786,67.3030363416737,194078.650979258,0.0,1.0
1989-01-18,70.5,70.62,69.75,70.0,311330,68.0267249044874,68.1425150745376,67.3030363416737,67.5442658626116,322649.150474568,0.0,1.0
1989-01-19,71.25,71.5,70.37,70.5,404038,68.7504134673011,68.991642988239,67.9012855535997,68.0267249044874,418727.772651025,0.0,1.0
1989-01-20,71.25,71.37,71.0,71.0,229747,68.7504134673011,68.8662036373513,68.5091839463632,68.5091839463632,238100.004413582,0.0,1.0
1989-01-23,71.25,71.75,71.12,71.37,120183,68.7504134673011,69.2328725091769,68.6249741164134,68.8662036373513,124552.541841406,0.0,1.0
1989-01-24,71.62,72.0,70.75,71.25,400498,69.1074331582892,69.4741020301148,68.2679544254253,68.7504134673011,415059.067442147,0.0,1.0
1989-01-25,72.75,73.0,72.0,72.0,501634,70.1977905929285,70.4390201138664,69.4741020301148,69.4741020301148,519872.109816463,0.0,1.0
1989-01-26,73.0,73.25,72.5,72.75,259245,70.4390201138664,70.6802496348043,69.9565610719906,70.1977905929285,268670.475106091,0.0,1.0
1989-01-27,74.37,74.62,73.0,73.25,387687,71.7609578886061,72.002187409544,70.4390201138664,70.6802496348043,401782.292744142,0.0,1.0
1989-01-30,73.12,74.37,72.87,74.25,290934,70.5548102839166,71.7609578886061,70.3135807629787,71.6451677185559,301511.604869971,0.0,1.0
1989-01-31,74.12,74.5,72.5,73.12,485958,71.5197283676682,71.8863972394938,69.9565610719906,70.5548102839166,503626.171157036,0.0,1.0
1989-02-01,73.75,73.87,73.5,73.87,235309,71.1627086766801,71.2784988467303,70.9214791557422,71.2784988467303,243864.224292616,0.0,1.0
1989-02-02,73.62,74.0,73.5,73.87,207666,71.0372693257924,71.403938197618,70.9214791557422,71.2784988467303,215216.196583855,0.0,1.0
1989-02-03,73.87,74.12,73.25,73.5,241209,71.2784988467303,71.5197283676682,70.6802496348043,70.9214791557422,249978.732974079,0.0,1.0
1989-02-06,73.5,74.0,73.37,73.75,163503,70.9214791557422,71.403938197618,70.7960398048545,71.1627086766801,169447.544566997,0.0,1.0
1989-02-07,74.5,74.5,73.37,73.37,677273,71.8863972394938,71.8863972394938,70.7960398048545,70.7960398048545,701896.887834009,0.0,1.0
1989-02-08,73.87,74.5,73.75,74.37,252165,71.2784988467303,71.8863972394938,71.1627086766801,71.7609578886061,261333.064688335,0.0,1.0
1989-02-09,73.25,73.62,72.75,73.5,186090,70.6802496348043,71.0372693257924,70.1977905929285,70.9214791557422,192855.749242965,0.0,1.0
1989-02-10,71.25,73.0,71.12,72.87,286383,68.7504134673011,70.4390201138664,68.6249741164134,70.3135807629787,296795.142326015,0.0,1.0
1989-02-13,73.0,73.0,70.75,70.87,273404,70.4390201138664,70.4390201138664,68.2679544254253,68.3837445954755,283344.259584199,0.0,1.0
1989-02-14,72.37,73.25,72.25,73.25,133499,69.8311217211029,70.6802496348043,69.7153315510527,70.6802496348043,138352.677028248,0.0,1.0
1989-02-15,72.75,73.0,72.25,72.5,265819,70.1977905929285,70.4390201138664,69.7153315510527,69.9565610719906,275483.488677606,0.0,1.0
1989-02-16,72.87,72.87,72.62,72.62,240535,70.3135807629787,70.3135807629787,70.0723512420408,70.0723512420408,249280.228084027,0.0,1.0
1989-02-17,73.87,73.87,72.75,72.75,339816,71.2784988467303,71.2784988467303,70.1977905929285,70.1977905929285,352170.827474595,0.0,1.0
1989-02-21,73.25,73.75,72.87,73.75,155918,70.6802496348043,71.1627086766801,70.3135807629787,71.1627086766801,161586.773660404,0.0,1.0
1989-02-22,72.0,73.37,71.62,73.37,208003,69.4741020301148,70.7960398048545,69.1074331582892,70.7960398048545,215565.449028881,0.0,1.0
1989-02-23,71.37,71.87,71.12,71.62,147321,68.8662036373513,69.3486626792271,68.6249741164134,69.1074331582892,152677.20906133,0.0,1.0
1989-02-24,70.0,71.37,69.62,71.37,213059,67.5442658626116,68.8662036373513,67.177596990786,68.8662036373513,220805.272061674,0.0,1.0
1989-02-27,70.12,70.37,69.37,69.75,144793,67.7806707931307,68.0223303438764,67.0556921408939,67.4230146580272,149790.272672087,0.125,1.0
1989-02-28,70.62,70.87,70.5,70.5,232949,68.263989894622,68.5056494453676,68.1479933102641,68.1479933102641,240988.820099659,0.0,1.0
1989-03-01,70.5,71.25,70.5,70.87,227387,68.1479933102641,68.8729719625009,68.1479933102641,68.5056494453676,235234.857569688,0.0,1.0
1989-03-02,72.37,72.62,70.75,70.75,259413,69.9556067498413,70.1972663005869,68.3896528610097,68.3896528610097,268366.177955316,0.0,1.0
1989-03-03,73.37,73.5,72.5,72.5,247108,70.9222449528238,71.0479079192115,70.081269716229,70.081269716229,255636.492782483,0.0,1.0
1989-03-06,75.0,75.5,73.75,73.75,275089,72.4978652236852,72.9811843251764,71.2895674699571,71.2895674699571,284583.20719297,0.0,1.0
1989-03-07,75.12,75.87,75.0,75.5,380102,72.6138618080431,73.3388404602799,72.4978652236852,72.9811843251764,393220.543971086,0.0,1.0
1989-03-08,75.62,76.0,75.0,75.12,268853,73.0971809095343,73.4645034266677,72.4978652236852,72.6138618080431,278131.982752678,0.0,1.0
1989-03-09,75.5,76.12,75.5,75.62,234972,72.9811843251764,73.5805000110256,72.9811843251764,73.0971809095343,243081.64034384,0.0,1.0
1989-03-10,75.37,75.5,75.0,75.5,154569,72.8555213587887,72.9811843251764,72.4978652236852,72.9811843251764,159903.673911389,0.0,1.0
1989-03-13,76.0,77.12,75.5,75.5,300542,73.4645034266677,74.547138214008,72.9811843251764,72.9811843251764,310914.672183146,0.0,1.0
1989-03-14,77.5,77.5,76.0,76.12,147490,74.9144607311414,74.9144607311414,73.4645034266677,73.5805000110256,152580.354826587,0.0,1.0
1989-03-15,77.12,77.87,76.75,77.37,422242,74.547138214008,75.2721168662449,74.1894820789045,74.7887977647536,436814.931064397,0.0,1.0
1989-03-16,79.25,79.5,76.87,77.12,434884,76.6060775863607,76.8477371371063,74.3054786632624,74.547138214008,449893.24719239,0.0,1.0
1989-03-17,77.87,78.25,76.87,78.0,632267,75.2721168662449,75.6394393833782,74.3054786632624,75.3977798326326,654088.57010741,0.0,1.0
1989-03-20,77.0,77.5,76.75,77.37,198900,74.4311416296501,74.9144607311414,74.1894820789045,74.7887977647536,205764.679469851,0.0,1.0
1989-03-21,77.25,77.62,77.12,77.37,164346,74.6728011803957,75.0304573154993,74.547138214008,74.7887977647536,170018.109663912,0.0,1.0
1989-03-22,77.62,77.62,77.25,77.5,233624,75.0304573154993,75.0304573154993,74.6728011803957,74.9144607311414,241687.116523199,0.0,1.0
1989-03-23,76.87,77.75,76.25,77.37,164683,74.3054786632624,75.156120281887,73.7061629774133,74.7887977647536,170366.740619072,0.0,1.0
1989-03-27,76.62,76.87,76.37,76.62,135353,74.0638191125168,74.3054786632624,73.8221595617712,74.0638191125168,140024.467874724,0.0,1.0
1989-03-28,77.5,77.5,76.75,76.75,208677,74.9144607311414,74.9144607311414,74.1894820789045,74.1894820789045,215879.115222373,0.0,1.0
1989-03-29,79.0,79.0,77.75,77.75,167043,76.3644180356151,76.3644180356151,75.156120281887,75.156120281887,172808.191818412,0.0,1.0
1989-03-30,79.0,79.75,78.75,78.75,287563,76.3644180356151,77.0893966878519,76.1227584848695,76.1227584848695,297487.725099993,0.0,1.0
1989-03-31,79.12,79.37,78.87,79.25,305936,76.480414619973,76.7220741707186,76.2387550692274,76.6060775863607,316494.836492148,0.0,1.0
1989-04-03,79.0,79.5,78.87,79.25,314532,76.3644180356151,76.8477371371063,76.2387550692274,76.6060775863607,325387.51213178,0.0,1.0
1989-04-04,79.0,79.0,78.62,79.0,364595,76.3644180356151,76.3644180356151,75.9970955184817,76.3644180356151,377178.347467622,0.0,1.0
1989-04-05,79.37,79.62,79.0,79.0,363415,76.7220741707186,76.9637337214642,76.3644180356151,76.3644180356151,375957.621867952,0.0,1.0
1989-04-06,79.87,79.87,79.37,79.5,119509,77.2053932722098,77.2053932722098,76.7220741707186,76.8477371371063,123633.6404161,0.0,1.0
1989-04-07,80.12,80.25,79.62,79.75,265650,77.4470528229554,77.5727157893431,76.9637337214642,77.0893966878519,274818.436908828,0.0,1.0
1989-04-10,80.62,80.87,80.37,80.37,242726,77.9303719244467,78.1720314751923,77.6887123737011,77.6887123737011,251103.255852181,0.0,1.0
1989-04-11,79.87,80.62,79.5,80.62,381451,77.2053932722098,77.9303719244467,76.8477371371063,77.9303719244467,394616.102304947,0.0,1.0
1989-04-12,79.37,80.12,79.25,80.0,561978,76.7220741707186,77.4470528229554,76.6060775863607,77.3310562385975,581373.670382642,0.0,1.0
1989-04-13,79.37,79.5,78.87,79.25,169234,76.7220741707186,76.8477371371063,76.2387550692274,76.6060775863607,175074.810283563,0.0,1.0
1989-04-14,80.75,80.87,79.75,79.75,308464,78.0560348908344,78.1720314751923,77.0893966878519,77.0893966878519,319110.085912458,0.0,1.0
1989-04-17,80.75,81.12,80.37,80.5,219128,78.0560348908344,78.4136910259379,77.6887123737011,77.8143753400888,226690.812885216,0.0,1.0
1989-04-18,82.37,82.37,81.0,81.12,454100,79.621988779666,79.621988779666,78.29769444158,78.4136910259379,469772.453229055,0.0,1.0
1989-04-19,82.75,83.12,82.5,82.75,318072,79.9893112967993,80.3469674319028,79.7476517460537,79.9893112967993,329049.688930791,0.0,1.0
1989-04-20,81.75,82.87,81.37,82.75,414151,79.0226730938168,80.1053078811572,78.6553505766835,79.9893112967993,428444.684600895,0.0,1.0
1989-04-21,83.12,83.37,81.87,81.87,202440,80.3469674319028,80.5886269826485,79.1386696781748,79.1386696781748,209426.856268862,0.0,1.0
1989-04-24,83.87,84.25,83.12,83.25,242557,81.0719460841397,81.439268601273,80.3469674319028,80.4726303982906,250928.423117992,0.0,1.0
1989-04-25,83.0,83.75,83.0,83.62,184741,80.2309708475449,80.9559494997818,80.2309708475449,80.8302865333941,191117.006787027,0.0,1.0
1989-04-26,82.0,83.0,81.62,82.87,193675,79.2643326445625,80.2309708475449,78.8970101274291,80.1053078811572,200359.347895039,0.0,1.0
1989-04-27,81.75,82.37,81.37,82.0,349593,79.0226730938168,79.621988779666,78.6553505766835,79.2643326445625,361658.580140289,0.0,1.0
1989-04-28,81.0,81.62,80.5,81.62,244412,78.29769444158,78.8970101274291,77.8143753400888,78.8970101274291,252847.445141202,0.0,1.0
1989-05-01,80.87,81.37,80.62,81.25,181202,78.1720314751923,78.6553505766835,77.9303719244467,78.5393539923256,187455.864501236,0.0,1.0
1989-05-02,80.5,81.12,80.12,81.0,403195,77.8143753400888,78.4136910259379,77.4470528229554,78.29769444158,417110.557761922,0.0,1.0
1989-05-03,79.12,80.12,78.75,80.12,556921,76.480414619973,77.4470528229554,76.1227584848695,77.4470528229554,576142.137028801,0.0,1.0
1989-05-04,79.37,80.12,79.0,79.0,711659,76.7220741707186,77.4470528229554,76.3644180356151,76.3644180356151,736220.64367438,0.0,1.0
1989-05-05,79.25,80.12,78.87,79.62,284023,76.6060775863607,77.4470528229554,76.2387550692274,76.9637337214642,293825.548300982,0.0,1.0
1989-05-08,79.0,79.12,78.25,79.0,187607,76.3644180356151,76.480414619973,75.6394393833782,76.3644180356151,194081.921675718,0.0,1.0
1989-05-09,78.62,79.37,78.62,79.0,134005,75.9970955184817,76.7220741707186,75.9970955184817,76.3644180356151,138629.944054084,0.0,1.0
1989-05-10,78.62,78.87,78.25,78.37,194686,75.9970955184817,76.2387550692274,75.6394393833782,75.7554359677361,201405.240760519,0.0,1.0
1989-05-11,78.62,79.12,78.62,78.87,112429,75.9970955184817,76.480414619973,75.9970955184817,76.2387550692274,116309.286818079,0.0,1.0
1989-05-12,81.37,81.37,79.5,79.5,540065,78.6553505766835,78.6553505766835,76.8477371371063,76.8477371371063,558704.382191477,0.0,1.0
1989-05-15,83.37,83.37,81.25,81.75,366617,80.5886269826485,80.5886269826485,78.5393539923256,79.0226730938168,379270.133198583,0.0,1.0
1989-05-16,82.62,83.25,82.25,83.12,270201,79.8636483304116,80.4726303982906,79.5059921953081,80.3469674319028,279526.506573319,0.0,1.0
1989-05-17,82.87,83.25,82.5,83.0,237501,80.1053078811572,80.4726303982906,79.7476517460537,80.2309708475449,245697.92427737,0.0,1.0
1989-05-18,82.75,83.0,82.25,82.62,137376,79.9893112967993,80.2309708475449,79.5059921953081,79.8636483304116,142117.288118905,0.0,1.0
1989-05-19,83.5,83.87,83.0,83.0,319589,80.7142899490362,81.0719460841397,80.2309708475449,80.2309708475449,330619.045485621,0.0,1.0
1989-05-22,84.5,84.62,83.75,84.25,272898,81.6809281520187,81.7969247363765,80.9559494997818,81.439268601273,282316.588727819,0.0,1.0
1989-05-23,83.25,84.87,83.0,84.25,244749,80.4726303982906,82.0385842871222,80.2309708475449,81.439268601273,253196.076096362,0.0,1.0
1989-05-24,82.25,83.25,81.62,83.12,186764,79.5059921953081,80.4726303982906,78.8970101274291,80.3469674319028,193209.827031207,0.0,1.0
1989-05-25,82.12,82.5,81.62,82.0,118329,79.3803292289204,79.7476517460537,78.8970101274291,79.2643326445625,122412.91481643,0.0,1.0
1989-05-26,83.0,83.0,82.0,82.0,96416,80.3518006229178,80.3518006229178,79.3837066395091,79.3837066395091,99593.6362092866,0.125,1.0
1989-05-30,81.75,83.0,81.25,82.75,163503,79.1416831436569,80.3518006229178,78.6576361519526,80.1097771270656,168891.660109598,0.0,1.0
1989-05-31,81.87,82.12,81.62,81.75,223342,79.257854421666,79.4998779175181,79.0158309258138,79.1416831436569,230702.807607186,0.0,1.0
1989-06-01,81.62,82.75,81.62,82.0,228735,79.0158309258138,80.1097771270656,79.0158309258138,79.3837066395091,236273.547734102,0.0,1.0
1989-06-02,84.25,84.25,82.12,82.25,252671,81.5619181021786,81.5619181021786,79.4998779175181,79.6257301353613,260998.419916162,0.0,1.0
1989-06-05,85.37,85.5,84.12,84.25,233455,82.6461833635963,82.7720355814394,81.4360658843354,81.5619181021786,241149.107422409,0.0,1.0
1989-06-06,87.37,87.87,85.5,85.87,463539,84.5823713304135,85.0664183221179,82.7720355814394,83.1302303553006,478816.114906411,0.0,1.0
1989-06-07,86.87,87.37,86.62,87.12,152378,84.0983243387092,84.5823713304135,83.8563008428571,84.3403478345614,157400.00724256,0.0,1.0
1989-06-08,86.25,86.87,85.75,86.87,122880,83.4981060689959,84.0983243387092,83.0140590772915,84.0983243387092,126929.825105762,0.0,1.0
1989-06-09,86.87,86.87,85.62,86.37,181707,84.0983243387092,84.0983243387092,82.8882068594484,83.6142773470049,187695.619551535,0.0,1.0
1989-06-12,86.25,86.75,85.87,86.75,121700,83.4981060689959,83.9821530607002,83.1302303553006,83.9821530607002,125710.935183685,0.0,1.0
1989-06-13,84.62,85.87,84.62,85.87,117318,81.9201128760398,83.1302303553006,81.9201128760398,83.1302303553006,121184.515151024,0.0,1.0
1989-06-14,83.37,84.5,83.0,84.37,299699,80.709995396779,81.8039415980307,80.3518006229178,81.6780893801876,309576.348098728,0.0,1.0
1989-06-15,82.0,83.62,81.5,83.37,270875,79.3837066395091,80.9520188926311,78.8996596478048,80.709995396779,279802.379358099,0.0,1.0
1989-06-16,82.25,82.5,81.75,82.0,477698,79.6257301353613,79.8677536312134,79.1416831436569,79.3837066395091,493441.761013771,0.0,1.0
1989-06-19,83.12,83.12,81.75,82.25,214071,80.4679719009268,80.4679719009268,79.1416831436569,79.6257301353613,221126.258058395,0.0,1.0
1989-06-20,84.25,84.37,83.37,83.5,179516,81.5619181021786,81.6780893801876,80.709995396779,80.8358476146221,185432.409535205,0.0,1.0
1989-06-21,83.25,84.37,82.87,84.0,192664,80.5938241187699,81.6780893801876,80.2259484050746,81.3198946063264,199013.735548311,0.0,1.0
1989-06-22,81.87,83.37,81.87,83.0,226376,79.257854421666,80.709995396779,79.257854421666,80.3518006229178,233836.800847509,0.0,1.0
1989-06-23,84.12,84.25,82.62,82.62,235815,81.4360658843354,81.5619181021786,79.9839249092225,79.9839249092225,243586.887266563,0.0,1.0
1989-06-26,84.75,84.75,83.75,84.25,245423,82.0459650938829,82.0459650938829,81.0778711104742,81.5619181021786,253511.543513439,0.0,1.0
1989-06-27,85.37,85.5,84.5,84.5,285709,82.6461833635963,82.7720355814394,81.8039415980307,81.8039415980307,295125.27181919,0.0,1.0
1989-06-28,84.87,85.75,84.62,85.37,466405,82.1621363718919,83.0140590772915,81.9201128760398,82.6461833635963,481776.571276472,0.0,1.0
1989-06-29,83.25,85.0,83.25,85.0,152547,80.5938241187699,82.287988589735,80.5938241187699,82.287988589735,157574.577070383,0.0,1.0
1989-06-30,81.87,83.5,81.5,83.5,193507,79.257854421666,80.8358476146221,78.8996596478048,80.8358476146221,199884.518772304,0.0,1.0
1989-07-03,83.0,83.0,81.75,81.75,173954,80.3518006229178,80.3518006229178,79.1416831436569,79.1416831436569,179687.099580466,0.0,1.0
1989-07-05,83.37,83.87,82.62,83.0,323635,80.709995396779,81.1940423884833,79.9839249092225,80.3518006229178,334301.220280788,0.0,1.0
1989-07-06,84.25,84.37,83.62,83.62,341333,81.5619181021786,81.6780893801876,80.9520188926311,80.9520188926311,352582.503196818,0.0,1.0
1989-07-07,85.0,85.37,84.25,84.25,268853,82.287988589735,82.6461833635963,81.5619181021786,81.5619181021786,277713.739169592,0.0,1.0
1989-07-10,85.37,85.5,84.87,84.87,156086,82.6461833635963,82.7720355814394,82.1621363718919,82.1621363718919,161230.213879052,0.0,1.0
1989-07-11,87.75,88.0,85.87,85.87,387182,84.9502470441088,85.192270539961,83.1302303553006,83.1302303553006,399942.574414869,0.0,1.0
1989-07-12,86.62,87.5,86.62,87.5,231432,83.8563008428571,84.7082235482567,83.8563008428571,84.7082235482567,239059.43427634,0.0,1.0
1989-07-13,86.0,86.87,85.62,86.87,194855,83.2560825731437,84.0983243387092,82.8882068594484,84.0983243387092,201276.945564642,0.0,1.0
1989-07-14,85.0,86.0,84.0,86.0,303913,82.287988589735,83.2560825731437,81.3198946063264,83.2560825731437,313929.231261128,0.0,1.0
1989-07-17,86.0,86.0,84.75,84.75,108384,83.2560825731437,83.2560825731437,82.0459650938829,82.0459650938829,111956.072300317,0.0,1.0
1989-07-18,85.25,86.0,85.12,86.0,175976,82.5300120855872,83.2560825731437,82.4041598677441,83.2560825731437,181775.739768974,0.0,1.0
1989-07-19,87.62,87.62,85.5,85.62,441121,84.8243948262657,84.8243948262657,82.7720355814394,82.8882068594484,455659.272302074,0.0,1.0
1989-07-20,87.87,89.0,87.5,87.62,321780,85.0664183221179,86.1603645233696,84.7082235482567,84.8243948262657,332385.084004981,0.0,1.0
1989-07-21,88.5,88.5,87.62,87.75,295654,85.6763175316653,85.6763175316653,84.8243948262657,84.9502470441088,305398.034764151,0.0,1.0
1989-07-24,88.87,88.87,87.87,88.5,126588,86.0345123055265,86.0345123055265,85.0664183221179,85.6763175316653,130760.031742254,0.0,1.0
1989-07-25,90.75,91.75,88.75,88.75,381956,87.8545289943348,88.8226229777434,85.9183410275175,85.9183410275175,394544.338200654,0.0,1.0
1989-07-26,91.5,91.75,90.25,90.75,227556,88.5805994818913,88.8226229777434,87.3704820026304,87.8545289943348,235055.690769586,0.0,1.0
1989-07-27,94.0,94.25,93.0,93.0,363246,91.0008344404129,91.242857936265,90.0327404570042,90.0327404570042,375217.702232809,0.0,1.0
1989-07-28,93.5,94.12,93.12,93.62,106024,90.5167874487085,91.1170057184219,90.1489117350133,90.6329587267176,109518.292456163,0.0,1.0
1989-07-31,94.25,94.25,92.75,93.37,220982,91.242857936265,91.242857936265,89.7907169611521,90.3909352308654,228265.027763033,0.0,1.0
1989-08-01,93.12,94.37,92.62,94.0,304924,90.1489117350133,91.3590292142741,89.6648647433089,91.0008344404129,314973.551355382,0.0,1.0
1989-08-02,94.0,94.25,92.62,93.0,307621,91.0008344404129,91.242857936265,89.6648647433089,90.0327404570042,317759.43789762,0.0,1.0
1989-08-03,95.12,95.37,93.62,93.87,482418,92.0850997018306,92.3271231976827,90.6329587267176,90.8749822225698,498317.320702079,0.0,1.0
1989-08-04,95.87,95.87,94.75,94.87,359875,92.811170189387,92.811170189387,91.7269049279694,91.8430762059784,371735.602294402,0.0,1.0
1989-08-07,95.5,95.75,94.37,95.5,293968,92.4529754155258,92.694998911378,91.3590292142741,92.4529754155258,303656.468316167,0.0,1.0
1989-08-08,95.12,95.62,95.0,95.25,313690,92.0850997018306,92.5691466935349,91.9689284238215,92.2109519196737,324028.457335827,0.0,1.0
1989-08-09,94.25,95.37,94.0,94.75,401509,91.242857936265,92.3271231976827,91.0008344404129,91.7269049279694,414741.757392492,0.0,1.0
1989-08-10,95.0,95.5,93.5,93.75,366280,91.9689284238215,92.4529754155258,90.5167874487085,90.7588109445607,378351.695473132,0.0,1.0
1989-08-11,94.62,96.62,94.5,96.0,389541,91.6010527101262,93.5372406769435,91.4848814321172,92.9370224072302,402379.321301462,0.0,1.0
1989-08-14,93.62,94.75,93.37,94.5,216768,90.6329587267176,91.7269049279694,90.3909352308654,91.4848814321172,223912.144600633,0.0,1.0
1989-08-15,94.0,94.12,93.75,93.87,106193,91.0008344404129,91.1170057184219,90.7588109445607,90.8749822225698,109692.862283986,0.0,1.0
1989-08-16,94.87,94.87,94.0,94.0,132151,91.8430762059784,91.8430762059784,91.0008344404129,91.0008344404129,136506.374654554,0.0,1.0
1989-08-17,95.12,95.25,94.25,94.62,176482,92.0850997018306,92.2109519196737,91.242857936265,91.6010527101262,182298.416294882,0.0,1.0
1989-08-18,96.5,96.5,94.75,94.87,324983,93.4210693989345,93.4210693989345,91.7269049279694,91.8430762059784,335693.647073127,0.0,1.0
1989-08-21,93.87,96.5,93.87,96.5,211711,90.8749822225698,93.4210693989345,90.8749822225698,93.4210693989345,218688.478214241,0.0,1.0
1989-08-22,93.5,94.0,93.12,93.75,206654,90.5167874487085,91.0008344404129,90.1489117350133,90.7588109445607,213464.811827849,0.0,1.0
1989-08-23,94.5,94.5,93.0,93.5,165526,91.4848814321172,91.4848814321172,90.0327404570042,90.5167874487085,170981.333255667,0.0,1.0
1989-08-24,96.62,96.75,94.25,94.37,239692,93.5372406769435,93.6630928947867,91.242857936265,91.3590292142741,247591.663730878,0.0,1.0
1989-08-25,95.62,97.0,95.0,96.37,159120,92.5691466935349,93.9051163906388,91.9689284238215,93.2952171810914,164364.207119375,0.0,1.0
1989-08-28,96.0,96.0,94.87,95.37,92034,92.9370224072302,92.9370224072302,91.8430762059784,92.3271231976827,95067.2161766251,0.0,1.0
1989-08-29,94.75,95.87,94.5,95.87,100462,91.7269049279694,92.811170189387,91.4848814321172,92.811170189387,103772.982501425,0.0,1.0
1989-08-30,94.37,95.5,93.75,94.75,155918,91.3590292142741,92.4529754155258,90.7588109445607,91.7269049279694,161056.677008791,0.0,1.0
1989-08-31,94.75,95.0,94.12,94.12,172099,91.7269049279694,91.9689284238215,91.1170057184219,91.1170057184219,177770.963304659,0.0,1.0
1989-09-01,95.12,95.12,94.37,94.62,277281,92.2303137993419,92.2303137993419,91.5030983309913,91.7455034871082,285968.54584472,0.15,1.0
1989-09-05,94.62,95.37,94.25,95.0,148838,91.7455034871082,92.4727189554587,91.3867438560552,92.1139593244058,153501.272811467,0.0,1.0
1989-09-06,94.25,94.37,93.0,94.37,208845,91.3867438560552,91.5030983309913,90.1747180754709,91.5030983309913,215388.363995155,0.0,1.0
1989-09-07,93.5,94.5,93.5,94.5,157098,90.6595283877046,91.629149012172,90.6595283877046,91.629149012172,162020.068504924,0.0,1.0
1989-09-08,94.25,94.37,93.25,93.5,160132,91.3867438560552,91.5030983309913,90.4171232315878,90.6595283877046,165149.127358913,0.0,1.0
1989-09-11,94.12,94.12,93.37,94.0,203789,91.2606931748744,91.2606931748744,90.5334777065239,91.1443386999383,210173.953459305,0.0,1.0
1989-09-12,94.0,94.5,94.0,94.37,136196,91.1443386999383,91.629149012172,91.1443386999383,91.5030983309913,140463.183809448,0.0,1.0
1989-09-13,93.12,94.37,92.75,94.25,196035,90.291072550407,91.5030983309913,89.932312919354,91.3867438560552,202177.011351913,0.0,1.0
1989-09-14,92.87,93.37,92.5,93.12,158446,90.0486673942901,90.5334777065239,89.6899077632372,90.291072550407,163410.302959498,0.0,1.0
1989-09-15,93.75,93.75,92.25,93.0,423422,90.9019335438215,90.9019335438215,89.4475026071203,90.1747180754709,436688.318415842,0.0,1.0
1989-09-18,94.0,94.12,93.25,94.0,174965,91.1443386999383,91.2606931748744,90.4171232315878,91.1443386999383,180446.863015214,0.0,1.0
1989-09-19,94.5,95.0,94.37,94.37,235646,91.629149012172,92.1139593244058,91.5030983309913,91.5030983309913,243029.071426188,0.0,1.0
1989-09-20,94.25,94.62,94.0,94.5,117486,91.3867438560552,91.7455034871082,91.1443386999383,91.629149012172,121166.977099451,0.0,1.0
1989-09-21,94.37,94.87,94.12,94.25,153389,91.5030983309913,91.987908643225,91.2606931748744,91.3867438560552,158194.86109245,0.0,1.0
1989-09-22,94.62,94.87,94.12,94.12,200080,91.7455034871082,91.987908643225,91.2606931748744,91.2606931748744,206348.746046832,0.0,1.0
1989-09-25,94.37,94.87,94.0,94.87,108384,91.5030983309913,91.987908643225,91.1443386999383,91.987908643225,111779.800537484,0.0,1.0
1989-09-26,95.5,96.37,94.12,94.12,341333,92.5987696366395,93.4423395799262,91.2606931748744,91.2606931748744,352027.371723327,0.0,1.0
1989-09-27,98.75,99.25,95.25,95.25,422579,95.7500366661586,96.2348469783923,92.3563644805226,92.3563644805226,435818.906216134,0.0,1.0
1989-09-28,100.0,100.0,98.25,98.5,247951,96.9620624467429,96.9620624467429,95.2652263539249,95.5076315100418,255719.601814564,0.0,1.0
1989-09-29,102.62,104.0,100.12,100.5,423590,99.5024684828476,100.840544944613,97.078416921679,97.4468727589766,436861.582057065,0.0,1.0
1989-10-02,105.0,105.0,102.0,102.25,370157,101.81016556908,101.81016556908,98.9013036956778,99.1437088517946,381754.462167419,0.0,1.0
1989-10-03,108.0,108.12,104.5,105.0,343525,104.719027442482,104.835381917418,101.325355256846,101.81016556908,354288.049708807,0.0,1.0
1989-10-04,106.37,108.25,105.75,108.25,455954,103.1385458246,104.961432598599,102.537381037431,104.961432598599,470239.584941211,0.0,1.0
1989-10-05,106.5,106.87,105.25,105.25,419208,103.264596505781,103.623356136834,102.052570725197,102.052570725197,432342.288748503,0.0,1.0
1989-10-06,106.62,107.25,106.5,107.25,296496,103.380950980717,103.991811974132,103.264596505781,103.991811974132,305785.574809584,0.0,1.0
1989-10-09,106.87,107.0,106.37,106.62,90011,103.623356136834,103.749406818015,103.1385458246,103.380950980717,92831.1524411306,0.0,1.0
1989-10-10,106.37,107.12,105.75,106.87,168223,103.1385458246,103.865761292951,102.537381037431,103.623356136834,173493.62807995,0.0,1.0
1989-10-11,105.0,106.62,105.0,106.62,153389,101.81016556908,103.380950980717,101.81016556908,103.380950980717,158194.861092451,0.0,1.0
1989-10-12,104.25,104.5,103.0,104.5,268684,101.082950100729,101.325355256846,99.8709243201452,101.325355256846,277102.191537621,0.0,1.0
1989-10-13,97.0,104.75,96.0,104.5,455111,94.0532005733406,101.567760412963,93.0835799488732,101.325355256846,469370.172741502,0.0,1.0
1989-10-16,100.25,100.75,96.5,97.0,708119,97.2044676028598,97.6892779150935,93.5683902611069,94.0532005733406,730305.216423113,0.0,1.0
1989-10-17,99.37,100.12,97.62,100.0,486969,96.3512014533284,97.078416921679,94.6543653605104,96.9620624467429,502226.322039583,0.0,1.0
1989-10-18,102.62,103.75,98.87,99.37,643224,99.5024684828476,100.598139788496,95.8663911410947,96.3512014533284,663376.978344799,0.0,1.0
1989-10-19,106.62,107.5,102.62,102.62,614063,103.380950980717,104.234217130249,99.5024684828476,99.5024684828476,633302.329287065,0.0,1.0
1989-10-20,107.62,109.0,106.37,106.62,512590,104.350571605185,105.68864806695,103.1385458246,103.380950980717,528650.058657263,0.0,1.0
1989-10-23,105.87,107.5,105.5,107.0,154401,102.653735512367,104.234217130249,102.294975881314,103.749406818015,159238.568264578,0.0,1.0
1989-10-24,104.62,105.75,104.0,105.25,377911,101.441709731782,102.537381037431,100.840544944613,102.052570725197,389751.404274813,0.0,1.0
1989-10-25,107.75,108.0,104.62,104.87,329534,104.476622286365,104.719027442482,101.441709731782,101.684114887899,339858.694921017,0.0,1.0
1989-10-26,107.0,108.37,106.5,107.62,357684,103.749406818015,105.077787073535,103.264596505781,104.350571605185,368890.66813782,0.0,1.0
1989-10-27,104.37,105.75,103.75,105.75,462865,101.199304575666,102.537381037431,100.598139788496,102.537381037431,477367.114848892,0.0,1.0
1989-10-30,102.75,104.25,102.62,103.75,289417,99.6285191640283,101.082950100729,99.5024684828476,100.598139788496,298484.781260675,0.0,1.0
1989-10-31,103.5,104.37,103.12,103.25,496914,100.355734632379,101.199304575666,99.9872787950813,100.113329476262,512482.910801256,0.0,1.0
1989-11-01,106.0,106.0,103.5,103.5,337625,102.779786193547,102.779786193547,100.355734632379,100.355734632379,348203.195642053,0.0,1.0
1989-11-02,105.5,106.75,104.5,105.75,391564,102.294975881314,103.507001661898,101.325355256846,102.537381037431,403832.16911776,0.0,1.0
1989-11-03,107.25,108.25,105.25,105.25,435895,103.991811974132,104.961432598599,102.052570725197,102.052570725197,449552.11244544,0.0,1.0
1989-11-06,105.5,106.5,105.12,106.0,272392,102.294975881314,103.264596505781,101.926520044016,102.779786193547,280926.367618895,0.0,1.0
1989-11-07,105.37,105.5,104.25,105.0,273572,102.168925200133,102.294975881314,101.082950100729,101.81016556908,282143.338432246,0.0,1.0
1989-11-08,107.12,107.75,105.62,105.62,399318,103.865761292951,104.476622286365,102.41133035625,102.41133035625,411829.111225154,0.0,1.0
1989-11-09,106.5,107.87,106.5,107.25,268516,103.264596505781,104.592976761302,103.264596505781,103.991811974132,276928.927896397,0.0,1.0
1989-11-10,106.87,107.37,106.62,106.87,165526,103.623356136834,104.108166449068,103.380950980717,103.623356136834,170712.127839604,0.0,1.0
1989-11-13,105.75,107.25,105.12,107.12,185921,102.537381037431,103.991811974132,101.926520044016,103.865761292951,191746.127617817,0.0,1.0
1989-11-14,104.12,105.87,104.0,105.87,217273,100.956899419549,102.653735512367,100.840544944613,102.653735512367,224080.423329834,0.0,1.0
1989-11-15,105.75,105.75,103.75,104.37,141084,102.537381037431,102.537381037431,100.598139788496,101.199304575666,145504.330704074,0.0,1.0
1989-11-16,106.25,106.62,105.62,106.12,194518,103.022191349664,103.380950980717,102.41133035625,102.896140668484,200612.481924919,0.0,1.0
1989-11-17,106.87,107.5,106.25,106.25,343693,103.623356136834,104.234217130249,103.022191349664,103.022191349664,354461.313350029,0.0,1.0
1989-11-20,107.5,107.62,106.75,107.12,242220,104.234217130249,104.350571605185,103.507001661898,103.865761292951,249809.042720229,0.0,1.0
1989-11-21,107.25,107.87,106.75,107.75,241715,103.991811974132,104.592976761302,103.507001661898,104.476622286365,249288.220465363,0.0,1.0
1989-11-22,107.62,108.0,107.25,107.25,129791,104.350571605185,104.719027442482,103.991811974132,103.991811974132,133857.507487826,0.0,1.0
1989-11-24,108.87,108.87,107.5,107.5,219465,105.562597385769,105.562597385769,104.234217130249,104.234217130249,226341.101315314,0.0,1.0
1989-11-27,108.75,109.37,108.25,108.87,252165,105.446242910833,106.047407698003,104.961432598599,105.562597385769,260065.631481904,0.0,1.0
1989-11-28,108.37,108.75,108.0,108.75,200080,105.077787073535,105.446242910833,104.719027442482,105.446242910833,206348.746046832,0.0,1.0
1989-11-29,108.37,109.0,108.12,108.5,138219,105.077787073535,105.68864806695,104.835381917418,105.203837754716,142549.566822507,0.0,1.0
1989-11-30,109.62,109.75,108.62,108.62,208340,106.28981285412,106.4158635353,105.320192229652,105.320192229652,214867.541740288,0.0,1.0
1989-12-01,111.37,112.0,109.62,109.87,337456,107.986648946938,108.597509940352,106.28981285412,106.532218010236,348028.900669629,0.0,1.0
1989-12-04,111.37,111.37,110.75,111.0,109732,108.132092040608,108.132092040608,107.530117567543,107.772849209908,113017.815612136,0.15,1.0
1989-12-05,109.5,111.0,109.5,110.87,182044,106.31645935572,107.772849209908,106.31645935572,107.646628755878,187495.126538255,0.0,1.0
1989-12-06,109.37,109.87,109.0,109.25,151198,106.19023890169,106.67570218642,105.830996070991,106.073727713355,155725.473744431,0.0,1.0
1989-12-07,107.37,109.62,107.0,109.25,153221,104.248385762773,106.432970544055,103.889142932073,106.073727713355,157809.050467569,0.0,1.0
1989-12-08,108.5,108.5,107.0,108.25,160132,105.345532786261,105.345532786261,103.889142932073,105.102801143897,164926.993489618,0.0,1.0
1989-12-11,108.12,108.37,107.5,108.12,115800,104.976580689867,105.219312332232,104.374606216803,104.976580689867,119267.515837545,0.0,1.0
1989-12-12,107.87,108.62,107.12,108.37,145467,104.733849047503,105.462043974596,104.005654120409,105.219312332232,149822.864648877,0.0,1.0
1989-12-13,107.25,108.37,107.12,107.87,232612,104.131874574438,105.219312332232,104.005654120409,104.733849047503,239577.335008661,0.0,1.0
1989-12-14,107.62,108.0,107.0,107.25,242894,104.491117405138,104.860069501532,103.889142932073,104.131874574438,250167.219273269,0.0,1.0
1989-12-15,105.62,108.0,104.25,108.0,527929,102.549264266221,104.860069501532,101.219094866062,104.860069501532,543737.308882546,0.0,1.0
1989-12-18,99.0,105.62,98.0,105.62,1163736,96.1217303764044,102.549264266221,95.1508038069458,102.549264266221,1198582.91719103,0.0,1.0
1989-12-19,97.75,99.37,95.37,98.75,1358254,94.9080721645812,96.4809732071041,92.5972669292696,95.8789987340398,1398925.56525396,0.0,1.0
1989-12-20,100.5,100.5,97.75,98.5,661428,97.5781202305924,97.5781202305924,94.9080721645812,95.6362670916751,681233.803673535,0.0,1.0
1989-12-21,101.5,102.5,101.25,101.25,339816,98.549046800051,99.5199733695096,98.3063151576864,98.3063151576864,349991.452174879,0.0,1.0
1989-12-22,102.12,102.5,101.5,101.5,190641,99.1510212731154,99.5199733695096,98.549046800051,98.549046800051,196349.555153586,0.0,1.0
1989-12-26,101.62,102.25,101.62,102.0,71975,98.6655579883861,99.277241727145,98.6655579883861,99.0345100847803,74130.2197962631,0.0,1.0
1989-12-27,102.0,102.25,101.75,101.87,197552,99.0345100847803,99.277241727145,98.7917784424157,98.9082896307507,203467.498175636,0.0,1.0
1989-12-28,102.5,102.87,101.62,102.0,241715,99.5199733695096,99.8792162002093,98.6655579883861,99.0345100847803,248952.915290778,0.0,1.0
1989-12-29,103.5,103.5,102.62,102.75,157435,100.490899938968,100.490899938968,99.6364845578447,99.7627050118743,162149.234506769,0.0,1.0
1990-01-02,105.5,105.5,102.75,103.25,248963,102.432753077886,102.432753077886,99.7627050118743,100.248168296604,256417.949442681,0.0,1.0
1990-01-03,105.37,105.87,104.87,105.75,213228,102.306532623856,102.791995908585,101.821069339127,102.67548472025,219612.900405941,0.0,1.0
1990-01-04,103.87,105.0,102.75,105.0,234804,100.850142769668,101.947289793156,99.7627050118743,101.947289793156,241834.972268729,0.0,1.0
1990-01-05,100.75,103.37,99.75,103.37,289248,97.820851872957,100.364679484939,96.8499253034984,100.364679484939,297909.243704474,0.0,1.0
1990-01-08,100.12,100.75,99.87,100.75,264133,97.2091681341981,97.820851872957,96.9664364918334,97.820851872957,272042.200006202,0.0,1.0
1990-01-09,99.5,100.75,99.5,100.25,266830,96.6071936611337,97.820851872957,96.6071936611337,97.3353885882277,274819.95898905,0.0,1.0
1990-01-10,99.12,100.75,99.12,99.37,285203,96.2382415647395,97.820851872957,96.2382415647395,96.4809732071041,293743.120202204,0.0,1.0
1990-01-11,99.5,99.87,99.25,99.5,198395,96.6071936611337,96.9664364918334,96.3644620187691,96.6071936611337,204335.740972277,0.0,1.0
1990-01-12,96.75,98.75,96.75,98.5,281158,93.9371455951225,95.8789987340398,93.9371455951225,95.6362670916751,289576.996699934,0.0,1.0
1990-01-15,95.25,97.12,95.25,96.25,330714,92.4807557409346,94.2963884258222,92.4807557409346,93.4516823103932,340616.901836768,0.0,1.0
1990-01-16,97.0,97.0,94.0,94.75,511241,94.1798772374872,94.1798772374872,91.2670975291113,91.9952924562053,526549.603318671,0.0,1.0
1990-01-17,96.87,97.37,96.37,97.0,284529,94.0536567834576,94.5391200681869,93.5681934987282,94.1798772374872,293048.937942493,0.0,1.0
1990-01-18,96.0,96.75,95.87,95.87,428816,93.2089506680285,93.9371455951225,93.0827302139989,93.0827302139989,441656.468664875,0.0,1.0
1990-01-19,96.87,97.0,96.12,96.37,257896,94.0536567834576,94.1798772374872,93.3254618563636,93.5681934987282,265618.439243863,0.0,1.0
1990-01-22,95.0,96.62,94.75,96.37,199912,92.2380240985699,93.8109251410929,91.9952924562053,93.5681934987282,205898.166028629,0.0,1.0
1990-01-23,93.75,95.37,93.0,95.25,488823,91.0243658867466,92.5972669292696,90.2961709596527,92.4807557409346,503460.318603247,0.0,1.0
1990-01-24,93.0,93.5,90.0,90.0,517310,90.2961709596527,90.781634244382,87.3833912512768,87.3833912512768,532800.333488084,0.0,1.0
1990-01-25,93.62,94.37,93.37,93.75,393250,90.898145432717,91.626340359811,90.6554137903524,91.0243658867466,405025.480165064,0.0,1.0
1990-01-26,93.5,93.75,91.5,93.75,207834,90.781634244382,91.0243658867466,88.8397811054647,91.0243658867466,214057.382440244,0.0,1.0
1990-01-29,91.62,93.25,90.0,93.0,283517,88.9562922937997,90.5389026020173,87.3833912512768,90.2961709596527,292006.634608922,0.0,1.0
1990-01-30,90.0,91.25,89.0,91.0,454268,87.3833912512768,88.5970494631,86.4124646818181,88.3543178207354,467870.603493002,0.0,1.0
1990-01-31,93.0,93.0,90.75,91.0,349087,90.2961709596527,90.2961709596527,88.1115861783707,88.3543178207354,359540.063049921,0.0,1.0
1990-02-01,92.37,93.25,92.0,93.12,193338,89.6844872208937,90.5389026020173,89.325244390194,90.4126821479877,199127.314136435,0.0,1.0
1990-02-02,93.12,93.25,92.0,92.0,188450,90.4126821479877,90.5389026020173,89.325244390194,89.325244390194,194092.947837524,0.0,1.0
1990-02-05,95.75,96.25,92.75,93.12,213902,92.9662190256639,93.4516823103932,90.053439317288,90.4126821479877,220307.082665651,0.0,1.0
1990-02-06,94.87,95.62,94.25,95.62,208845,92.1118036445403,92.8399985716343,91.5098291714759,92.8399985716343,215098.65582981,0.0,1.0
1990-02-07,95.62,95.87,93.62,94.0,188113,92.8399985716343,93.0827302139989,90.898145432717,91.2670975291113,193745.856707668,0.0,1.0
1990-02-08,94.62,95.87,93.75,95.75,277618,91.8690720021756,93.0827302139989,91.0243658867466,92.9662190256639,285930.994920444,0.0,1.0
1990-02-09,93.87,94.62,93.87,94.5,155581,91.1408770750817,91.8690720021756,91.1408770750817,91.7525608138406,160239.718320561,0.0,1.0
1990-02-12,94.0,94.62,93.12,93.75,165020,91.2670975291113,91.8690720021756,90.4126821479877,91.0243658867466,169961.359788528,0.0,1.0
1990-02-13,94.37,94.87,93.75,94.0,324309,91.626340359811,92.1118036445403,91.0243658867466,91.2670975291113,334020.110481504,0.0,1.0
1990-02-14,94.75,94.87,94.25,94.25,207666,91.9952924562053,92.1118036445403,91.5098291714759,91.5098291714759,213884.351847319,0.0,1.0
1990-02-15,96.75,97.25,94.5,94.5,303070,93.9371455951225,94.4226088798518,91.7525608138406,91.7525608138406,312145.129748572,0.0,1.0
1990-02-16,96.0,97.37,96.0,96.75,289586,93.2089506680285,94.5391200681869,93.2089506680285,93.9371455951225,298257.364778335,0.0,1.0
1990-02-20,94.75,95.5,94.37,95.5,183561,91.9952924562053,92.7234873832992,91.626340359811,92.7234873832992,189057.551594607,0.0,1.0
1990-02-21,94.37,94.62,93.62,93.62,177662,91.626340359811,91.8690720021756,90.898145432717,90.898145432717,182981.91190613,0.0,1.0
1990-02-22,95.25,96.0,94.5,94.5,161817,92.4807557409346,93.2089506680285,91.7525608138406,91.7525608138406,166662.449138894,0.0,1.0
1990-02-23,94.12,95.37,94.12,94.87,106024,91.3836087174463,92.5972669292696,91.3836087174463,92.1118036445403,109198.783239722,0.0,1.0
1990-02-26,95.5,95.5,93.62,93.75,194349,92.7234873832992,92.7234873832992,90.898145432717,91.0243658867466,200168.587526001,0.0,1.0
1990-02-27,96.5,97.0,95.12,95.37,128948,93.6944139527579,94.1798772374872,92.354535286905,92.5972669292696,132809.219621932,0.0,1.0
1990-02-28,96.87,97.5,95.75,96.25,220476,94.0536567834576,94.6653405222165,92.9662190256639,93.4516823103932,227077.934557845,0.0,1.0
1990-03-01,97.0,98.25,96.25,97.12,422916,94.2284235659601,95.4427073747998,93.4998532806563,94.3449948116087,435355.389038042,0.05,1.0
1990-03-02,96.75,97.0,96.12,96.87,228398,93.9855668041922,94.2284235659601,93.373567764537,94.1021380498408,235115.957177101,0.0,1.0
1990-03-05,96.62,97.0,96.25,96.5,250648,94.0049953451336,94.3747107066649,93.6450093352216,93.8882431257027,257620.455924566,0.15,1.0
1990-03-06,96.75,96.87,96.12,96.62,158446,94.1314769161838,94.2482291356147,93.5185277641714,94.0049953451336,162853.606489674,0.0,1.0
1990-03-07,95.0,96.62,94.75,96.62,163166,92.4288403828161,94.0049953451336,92.185606592335,94.0049953451336,167704.906128865,0.0,1.0
1990-03-08,95.0,95.62,94.5,95.0,242726,92.4288403828161,93.0320601832092,91.9423728018539,92.4288403828161,249478.083945398,0.0,1.0
1990-03-09,96.12,96.25,95.25,95.25,198058,93.5185277641714,93.6450093352216,92.6720741732972,92.6720741732972,203567.522020952,0.0,1.0
1990-03-12,96.0,96.25,95.12,95.75,122037,93.4017755447405,93.6450093352216,92.545592602247,93.1585417542594,125431.791116092,0.0,1.0
1990-03-13,94.12,95.62,94.12,95.62,279303,91.5726574403227,93.0320601832092,91.5726574403227,93.0320601832092,287072.572695968,0.0,1.0
1990-03-14,94.12,94.25,92.75,94.0,189798,91.5726574403227,91.6991390113728,90.2397362684863,91.4559052208917,195077.747652368,0.0,1.0
1990-03-15,94.5,94.75,93.75,94.0,111081,91.9423728018539,92.185606592335,91.2126714304106,91.4559052208917,114171.020173936,0.0,1.0
1990-03-16,95.25,95.37,94.87,95.25,301722,92.6720741732972,92.7888263927281,92.3023588117659,92.6720741732972,310115.218164405,0.0,1.0
1990-03-19,96.25,96.25,94.62,95.0,155918,93.6450093352216,93.6450093352216,92.0591250212848,92.4288403828161,160255.28329309,0.0,1.0
1990-03-20,96.0,96.0,95.0,96.0,155581,93.4017755447405,93.4017755447405,92.4288403828161,93.4017755447405,159908.908721394,0.0,1.0
1990-03-21,94.5,95.87,94.25,95.87,289248,91.9423728018539,93.2752939736903,91.6991390113728,93.2752939736903,297294.219923035,0.0,1.0
1990-03-22,91.5,94.37,91.5,94.0,434715,89.0235673160808,91.8158912308037,89.0235673160808,91.4559052208917,446807.780222653,0.0,1.0
1990-03-23,93.25,93.25,91.75,91.75,295822,90.7262038494484,90.7262038494484,89.2668011065619,89.2668011065619,304051.093615417,0.0,1.0
1990-03-26,92.75,94.25,92.25,94.25,269527,90.2397362684863,91.6991390113728,89.7532686875241,91.6991390113728,277024.62666361,0.0,1.0
1990-03-27,92.37,92.87,91.62,92.87,226713,89.870020906955,90.3564884879172,89.1403195355117,90.3564884879172,233019.638792354,0.0,1.0
1990-03-28,92.0,92.62,91.5,92.5,317229,89.510034897043,90.1132546974361,89.0235673160808,89.9965024780052,326053.587551044,0.0,1.0
1990-03-29,92.75,93.37,92.12,92.37,601252,90.2397362684863,90.8429560688794,89.6267871164739,89.870020906955,617977.459886203,0.0,1.0
1990-03-30,93.0,93.62,91.75,92.75,203114,90.4829700589673,91.0861898593605,89.2668011065619,90.2397362684863,208764.16841412,0.0,1.0
1990-04-02,92.25,92.5,91.75,92.0,249468,89.7532686875241,89.9965024780052,89.2668011065619,89.510034897043,256407.631014768,0.0,1.0
1990-04-03,93.37,93.5,92.12,92.12,267841,90.8429560688794,90.9694376399295,89.6267871164739,89.6267871164739,275291.725987407,0.0,1.0
1990-04-04,93.0,94.0,92.62,93.62,249805,90.4829700589673,91.4559052208917,90.1132546974361,91.0861898593605,256754.005586465,0.0,1.0
1990-04-05,93.5,94.0,93.0,93.0,144456,90.9694376399295,91.4559052208917,90.4829700589673,90.4829700589673,148474.436584529,0.0,1.0
1990-04-06,92.75,93.75,92.0,93.75,180696,90.2397362684863,91.2126714304106,89.510034897043,91.2126714304106,185722.550763403,0.0,1.0
1990-04-09,92.87,92.87,91.87,92.62,182719,90.3564884879172,90.3564884879172,89.3835533259928,90.1132546974361,187801.826011302,0.0,1.0
1990-04-10,93.87,93.87,92.5,92.87,287563,91.3294236498416,91.3294236498416,89.9965024780052,90.3564884879172,295562.347064552,0.0,1.0
1990-04-11,94.75,95.0,94.0,94.0,232949,92.185606592335,92.4288403828161,91.4559052208917,91.4559052208917,239429.11009532,0.0,1.0
1990-04-12,96.0,96.0,94.87,94.87,210362,93.4017755447405,93.4017755447405,92.3023588117659,92.3023588117659,216213.791249894,0.0,1.0
1990-04-16,97.37,97.5,96.75,97.0,317061,94.7346967165769,94.8611782876271,94.1314769161838,94.3747107066649,325880.914174056,0.0,1.0
1990-04-17,97.25,97.75,96.5,96.75,136702,94.617944497146,95.1044120781082,93.8882431257027,94.1314769161838,140504.73798235,0.0,1.0
1990-04-18,96.37,97.62,96.25,97.5,235646,93.7617615546525,94.977930507058,93.6450093352216,94.8611782876271,242201.134486612,0.0,1.0
1990-04-19,96.37,96.87,96.25,96.25,217948,93.7617615546525,94.2482291356147,93.6450093352216,93.6450093352216,224010.816475086,0.0,1.0
1990-04-20,95.62,96.62,94.5,96.25,479552,93.0320601832092,94.0049953451336,91.9423728018539,93.6450093352216,492892.043341808,0.0,1.0
1990-04-23,93.87,95.5,93.37,95.5,253514,91.3294236498416,92.9153079637783,90.8429560688794,92.9153079637783,260566.181510566,0.0,1.0
1990-04-24,91.5,94.25,91.5,94.12,495565,89.0235673160808,91.6991390113728,89.0235673160808,91.5726574403227,509350.488494851,0.0,1.0
1990-04-25,91.37,92.12,91.25,92.0,344536,88.8970857450306,89.6267871164739,88.7803335255997,89.510034897043,354120.20603566,0.0,1.0
1990-04-26,91.37,91.75,90.75,91.37,609343,88.8970857450306,89.2668011065619,88.2938659446375,88.8970857450306,626293.533060079,0.0,1.0
1990-04-27,89.62,91.25,89.0,91.25,683678,87.1944492116629,88.7803335255997,86.5912294112698,88.7803335255997,702696.363288737,0.0,1.0
1990-04-30,88.87,89.25,88.0,89.0,557258,86.4647478402197,86.8344632017509,85.6182942493454,86.5912294112698,572759.64710515,0.0,1.0
1990-05-01,89.37,90.25,88.5,89.5,481238,86.9512154211818,87.8073983636753,86.1047618303076,87.077696992232,494624.94401801,0.0,1.0
1990-05-02,90.0,90.25,89.0,89.25,5158937,87.5641645731942,87.8073983636753,86.5912294112698,86.8344632017509,5302446.86582822,0.0,1.0
1990-05-03,88.0,90.75,87.87,90.25,1312237,85.6182942493454,88.2938659446375,85.4918126782953,87.8073983636753,1348740.44165956,0.0,1.0
1990-05-04,87.87,88.37,86.25,88.25,908874,85.4918126782953,85.9782802592575,83.9156577159778,85.8615280398265,934156.802599597,0.0,1.0
1990-05-07,88.37,89.12,87.75,88.12,421736,85.9782802592575,86.7079816307008,85.3750604588644,85.7350464687764,433467.734032598,0.0,1.0
1990-05-08,89.25,89.37,88.25,88.62,337119,86.8344632017509,86.9512154211818,85.8615280398265,86.2215140497386,346496.882005177,0.0,1.0
1990-05-09,89.87,90.0,88.75,88.75,361223,87.437683002144,87.5641645731942,86.3479956207887,86.3479956207887,371271.400332097,0.0,1.0
1990-05-10,90.12,90.5,89.62,89.62,335602,87.6809167926251,88.0506321541564,87.1944492116629,87.1944492116629,344937.682523683,0.0,1.0
1990-05-11,92.0,92.5,90.5,91.25,631256,89.510034897043,89.9965024780052,88.0506321541564,88.7803335255997,648816.102762111,0.0,1.0
1990-05-14,93.75,95.0,92.12,92.25,470787,91.2126714304106,92.4288403828161,89.6267871164739,89.7532686875241,483883.221024539,0.0,1.0
1990-05-15,94.87,94.87,93.5,93.75,252334,92.3023588117659,92.3023588117659,90.9694376399295,91.2126714304106,259353.356600768,0.0,1.0
1990-05-16,95.5,96.5,94.25,94.62,293631,92.9153079637783,93.8882431257027,91.6991390113728,92.0591250212848,301799.144990529,0.0,1.0
1990-05-17,96.37,96.37,95.5,95.75,261267,93.7617615546525,93.7617615546525,92.9153079637783,93.1585417542594,268534.852295025,0.0,1.0
1990-05-18,96.75,96.75,95.25,96.12,709468,94.1314769161838,94.1314769161838,92.6720741732972,93.5185277641714,729203.782291858,0.0,1.0
1990-05-21,97.37,98.12,96.12,96.37,241040,94.7346967165769,95.4643980880202,93.5185277641714,93.7617615546525,247745.183269196,0.0,1.0
1990-05-22,97.37,97.62,96.87,97.12,417691,94.7346967165769,94.977930507058,94.2482291356147,94.4914629260958,429310.21135452,0.0,1.0
1990-05-23,99.62,99.75,97.0,97.12,253177,96.9238008309067,97.0502824019569,94.3747107066649,94.4914629260958,260219.80693887,0.0,1.0
1990-05-24,100.37,101.62,99.62,99.62,260930,97.65350220235,98.8696711547555,96.9238008309067,96.9238008309067,268188.477723329,0.0,1.0
1990-05-25,98.75,100.0,98.75,99.75,133499,96.0773472400325,97.293516192438,96.0773472400325,97.0502824019569,137212.637824653,0.0,1.0
1990-05-29,100.75,100.75,97.87,98.0,278461,98.0232175638813,98.0232175638813,95.2211642975391,95.3476458685892,286207.150175587,0.0,1.0
1990-05-30,101.12,101.62,100.5,101.25,232949,98.3832035737933,98.8696711547555,97.7799837734002,98.5096851448435,239429.11009532,0.0,1.0
1990-05-31,101.5,102.5,100.75,101.0,298519,98.7529189353246,99.725854097249,98.0232175638813,98.2664513543624,306823.118006708,0.0,1.0
1990-06-01,102.75,102.75,100.75,101.62,362235,99.9690878877301,99.9690878877301,98.0232175638813,98.8696711547555,372311.551864906,0.0,1.0
1990-06-04,103.25,103.25,102.12,102.75,205137,100.601495742981,100.601495742981,99.5004817944137,100.114321429456,210537.577931368,0.15,1.0
1990-06-05,102.12,103.0,102.12,103.0,251491,99.5004817944137,100.357908586218,99.5004817944137,100.357908586218,258111.92525745,0.0,1.0
1990-06-06,100.75,101.75,100.75,101.75,198900,98.1656241753543,99.1399728024049,98.1656241753543,99.1399728024049,204136.378374204,0.0,1.0
1990-06-07,101.25,101.25,100.25,100.75,192327,98.6527984888796,98.6527984888796,97.6784498618289,98.1656241753543,197390.333049651,0.0,1.0
1990-06-08,100.12,100.87,100.12,100.5,343693,97.5517845403123,98.2825460106003,97.5517845403123,97.9220370185916,352741.298605155,0.0,1.0
1990-06-11,100.5,101.0,99.75,99.75,185584,97.9220370185916,98.4092113321169,97.1912755483036,97.1912755483036,190469.812188025,0.0,1.0
1990-06-12,101.87,102.0,100.62,101.0,261942,99.256894637651,99.3835599591676,98.0389588538377,98.4092113321169,268838.065480622,0.0,1.0
1990-06-13,102.12,102.75,101.5,102.25,146478,99.5004817944137,100.114321429456,98.8963856456423,99.6271471159303,150334.28070134,0.0,1.0
1990-06-14,99.75,101.5,99.75,101.5,228567,97.1912755483036,98.8963856456423,97.1912755483036,98.8963856456423,234584.41224664,0.0,1.0
1990-06-15,100.37,100.37,99.75,100.0,427804,97.795371697075,97.795371697075,97.1912755483036,97.4348627050663,439066.662714921,0.0,1.0
1990-06-18,99.0,100.12,98.87,100.12,179347,96.4605140780156,97.5517845403123,96.333848756499,97.5517845403123,184068.612630861,0.0,1.0
1990-06-19,99.75,100.0,98.25,98.25,218959,97.1912755483036,97.4348627050663,95.7297526077276,95.7297526077276,224723.465422007,0.0,1.0
1990-06-20,99.5,100.12,99.12,100.0,162829,96.9476883915409,97.5517845403123,96.5774359132617,97.4348627050663,167115.748387598,0.0,1.0
1990-06-21,99.5,99.75,99.12,99.5,154232,96.9476883915409,97.1912755483036,96.5774359132617,96.9476883915409,158292.4178452,0.0,1.0
1990-06-22,99.0,100.62,99.0,99.75,265987,96.4605140780156,98.0389588538377,96.4605140780156,97.1912755483036,272989.556936246,0.0,1.0
1990-06-25,96.62,99.12,96.62,98.62,290260,94.141564345635,96.5774359132617,94.141564345635,96.0902615997364,297901.584650057,0.0,1.0
1990-06-26,94.0,96.75,94.0,96.75,655191,91.5887709427623,94.2682296671516,91.5887709427623,94.2682296671516,672440.009468944,0.0,1.0
1990-06-27,95.0,95.25,94.12,94.12,375551,92.5631195698129,92.8067067265756,91.7056927780084,91.7056927780084,385438.014252442,0.0,1.0
1990-06-28,96.75,96.75,94.87,95.0,342345,94.2682296671516,94.2682296671516,92.4364542482964,92.5631195698129,351357.810228843,0.0,1.0
1990-06-29,96.37,97.25,96.0,96.0,409600,93.8979771888724,94.7554039806769,93.5374681968636,93.5374681968636,420383.411674579,0.0,1.0
1990-07-02,95.75,96.62,94.75,96.25,395441,93.2938810401009,94.141564345635,92.3195324130503,93.7810553536263,405851.652089862,0.0,1.0
1990-07-03,94.87,96.0,94.5,95.87,303576,92.4364542482964,93.5374681968636,92.0759452562876,93.410802875347,311568.150836236,0.0,1.0
1990-07-05,93.37,94.75,92.87,94.62,394935,90.9749313077204,92.3195324130503,90.487756994195,92.1928670915337,405332.3307854,0.0,1.0
1990-07-06,93.25,93.75,93.0,93.12,323972,90.8580094724743,91.3451837859996,90.6144223157116,90.7313441509577,332501.109978117,0.0,1.0
1990-07-09,92.62,93.25,92.25,93.25,235815,90.2441698374324,90.8580094724743,89.8836608454236,90.8580094724743,242023.228086037,0.0,1.0
1990-07-10,92.25,92.87,92.25,92.37,280820,89.8836608454236,90.487756994195,89.8836608454236,90.0005826806697,288213.06070912,0.0,1.0
1990-07-11,92.87,93.0,92.0,92.25,330377,90.487756994195,90.6144223157116,89.640073688661,89.8836608454236,339074.732418976,0.0,1.0
1990-07-12,94.0,94.0,92.87,93.0,519669,91.5887709427623,91.5887709427623,90.487756994195,90.6144223157116,533350.163968547,0.0,1.0
1990-07-13,94.62,95.87,94.0,94.0,516467,92.1928670915337,93.410802875347,91.5887709427623,91.5887709427623,530063.865911462,0.0,1.0
1990-07-16,96.5,96.5,95.37,95.5,403532,94.0246425103889,94.0246425103889,92.9236285618217,93.0502938833383,414155.661327799,0.0,1.0
1990-07-17,96.75,97.62,96.37,97.0,419882,94.2682296671516,95.1159129726857,93.8979771888724,94.5118168239143,430936.102687368,0.0,1.0
1990-07-18,96.0,97.37,96.0,96.37,423590,93.5374681968636,94.872325815923,93.5374681968636,93.8979771888724,434741.722048914,0.0,1.0
1990-07-19,96.62,96.62,95.25,96.0,214071,94.141564345635,94.141564345635,92.8067067265756,93.5374681968636,219706.780567844,0.0,1.0
1990-07-20,95.0,97.75,95.0,97.25,316049,92.5631195698129,95.2425782942023,92.5631195698129,94.7554039806769,324369.523623875,0.0,1.0
1990-07-23,75.5,76.25,74.0,76.25,260762,91.9541516779063,92.8676035157663,90.1272480021863,92.8676035157663,214101.599990404,0.0,1.25
1990-07-24,74.5,75.63,73.38,75.63,446472,90.736215894093,92.112483329802,89.372127816222,92.112483329802,366580.903471041,0.0,1.0
1990-07-25,74.5,74.63,73.5,74.5,203957,90.736215894093,90.8945475459887,89.5182801102796,90.736215894093,167461.209951,0.0,1.0
1990-07-26,74.13,74.63,73.38,74.5,242094,90.285579654082,90.8945475459887,89.372127816222,90.736215894093,198774.0266913,0.0,1.0
1990-07-27,73.13,73.75,72.5,73.75,529909,89.0676438702687,89.822764056233,88.3003443264663,89.822764056233,435087.79940833,0.0,1.0
1990-07-30,74.0,74.0,72.75,73.0,275384,90.1272480021863,90.1272480021863,88.6048282724196,88.9093122183729,226107.159063657,0.0,1.0
1990-07-31,75.5,75.88,74.25,74.25,419714,91.9541516779063,92.4169672757553,90.4317319481396,90.4317319481396,344610.943842938,0.0,1.0
1990-08-01,74.0,75.5,73.25,75.5,485663,90.1272480021863,91.9541516779063,89.2137961643263,91.9541516779063,398759.118875217,0.0,1.0
1990-08-02,71.0,72.38,70.0,71.5,1113547,86.4734406507463,88.1541920324087,85.255504866933,87.082408542653,914290.404140611,0.0,1.0
1990-08-03,71.0,71.63,70.25,71.0,717853,86.4734406507463,87.2407401945487,85.5599888128863,86.4734406507463,589401.353946937,0.0,1.0
1990-08-06,68.0,68.25,66.0,66.5,862393,82.8196332993063,83.1241172452596,80.3837617316797,80.9927296235863,708077.561609913,0.0,1.0
1990-08-07,69.63,70.0,68.0,68.25,648323,84.804868626922,85.255504866933,82.8196332993063,83.1241172452596,532312.958216989,0.0,1.0
1990-08-08,68.75,69.88,68.5,69.5,308253,83.7330851371663,85.1093525728754,83.428601191213,84.6465369750263,253094.624607274,0.0,1.0
1990-08-09,69.38,69.75,68.25,68.5,549926,84.5003846809687,84.9510209209796,83.1241172452596,83.428601191213,451522.984469834,0.0,1.0
1990-08-10,70.13,70.25,69.0,69.5,310993,85.4138365188287,85.5599888128863,84.0375690831196,84.6465369750263,255344.332708813,0.0,1.0
1990-08-13,69.5,69.88,69.25,69.88,281284,84.6465369750263,85.1093525728754,84.342053029073,85.1093525728754,230951.421034126,0.0,1.0
1990-08-14,70.25,70.5,69.38,69.5,353133,85.5599888128863,85.8644727588396,84.5003846809687,84.6465369750263,289943.858036874,0.0,1.0
1990-08-15,70.75,70.88,70.25,70.5,251786,86.168956704793,86.3272883566887,85.5599888128863,85.8644727588396,206731.753304484,0.0,1.0
1990-08-16,68.75,70.63,68.75,70.5,576685,83.7330851371663,86.0228044107354,83.7330851371663,85.8644727588396,473493.765159287,0.0,1.0
1990-08-17,67.13,67.75,67.0,67.75,671500,81.7600291673887,82.515149353353,81.601697515493,82.515149353353,551342.697147422,0.0,1.0
1990-08-20,66.75,67.5,66.75,67.25,393587,81.2972135695397,82.2106654073996,81.2972135695397,81.9061814614463,323159.073927271,0.0,1.0
1990-08-21,65.75,66.13,64.5,65.0,512211,80.0792777857263,80.5420933835754,78.5568580559597,79.1658259478663,420556.655619625,0.0,1.0
1990-08-22,64.63,66.25,64.0,66.25,410232,78.7151897078554,80.688245677633,77.947890164053,80.688245677633,336825.640113449,0.0,1.0
1990-08-23,63.63,64.5,63.5,64.0,471546,77.4972539240421,78.5568580559597,77.3389222721463,77.947890164053,387168.195784182,0.0,1.0
1990-08-24,63.38,64.75,62.63,64.5,505047,77.1927699780887,78.861342001913,76.2793181402287,78.5568580559597,414674.572101585,0.0,1.0
1990-08-27,65.5,66.25,64.5,64.5,312467,79.774793839773,80.688245677633,78.5568580559597,78.5568580559597,256554.57714008,0.0,1.0
1990-08-28,64.5,65.5,64.13,65.0,307832,78.5568580559597,79.774793839773,78.1062218159487,79.1658259478663,252748.957778533,0.0,1.0
1990-08-29,66.75,66.75,64.75,64.75,459957,81.2972135695397,81.2972135695397,78.861342001913,78.861342001913,377652.91578829,0.0,1.0
1990-08-30,67.0,68.0,66.75,68.0,425613,81.601697515493,82.8196332993063,81.2972135695397,82.8196332993063,349454.384752056,0.0,1.0
1990-08-31,67.5,67.5,66.63,66.63,235562,82.3446383436191,82.3446383436191,81.2833074494125,81.2833074494125,193096.178692879,0.11,1.0
1990-09-04,67.5,67.5,66.63,66.75,196793,82.3446383436191,82.3446383436191,81.2833074494125,81.4296979175789,161316.240707363,0.0,1.0
1990-09-05,67.13,67.38,66.63,67.25,233455,81.8932677334393,82.1982478754527,81.2833074494125,82.0396582016057,191369.017060248,0.0,1.0
1990-09-06,66.63,67.25,66.5,66.75,271592,81.2833074494125,82.0396582016057,81.1247177755655,81.4296979175789,222630.888528525,0.0,1.0
1990-09-07,67.25,67.5,66.25,66.25,243569,82.0396582016057,82.3446383436191,80.8197376335521,80.8197376335521,199659.720787079,0.0,1.0
1990-09-10,66.38,68.13,66.25,67.88,148333,80.9783273073991,83.1131883014929,80.8197376335521,82.8082081594795,121592.342882345,0.0,1.0
1990-09-11,65.75,66.63,65.5,66.5,197215,80.2097773495253,81.2833074494125,79.9047972075119,81.1247177755655,161662.16486919,0.0,1.0
1990-09-12,65.63,66.0,65.25,65.63,159500,80.0633868813588,80.5147574915387,79.5998170654985,80.0633868813588,130746.21756274,0.0,1.0
1990-09-13,65.13,65.75,65.0,65.5,172563,79.453426597332,80.2097773495253,79.2948369234851,79.9047972075119,141454.291794854,0.0,1.0
1990-09-14,64.25,65.0,64.0,65.0,283602,78.3798964974449,79.2948369234851,78.0749163554315,79.2948369234851,232475.791807074,0.0,1.0
1990-09-17,63.75,64.5,63.75,64.38,426456,77.769936213418,78.6848766394583,77.769936213418,78.5384861712918,349576.858664176,0.0,1.0
1990-09-18,63.75,64.0,63.25,63.63,269274,77.769936213418,78.0749163554315,77.1599759293912,77.6235457452516,220730.76481498,0.0,1.0
1990-09-19,65.5,65.5,63.75,64.0,394640,79.9047972075119,79.9047972075119,77.769936213418,78.0749163554315,323496.472093792,0.0,1.0
1990-09-20,63.63,64.75,63.5,64.75,332063,77.6235457452516,78.9898567814717,77.4649560714046,78.9898567814717,272200.509357594,0.0,1.0
1990-09-21,63.0,63.75,62.75,63.75,378838,76.8549957873778,77.769936213418,76.5500156453644,77.769936213418,310543.169711809,0.0,1.0
1990-09-24,60.88,62.75,60.75,62.75,298351,74.2687641831042,76.5500156453644,74.1101745092572,76.5500156453644,244565.923235493,0.0,1.0
1990-09-25,62.13,62.13,60.0,61.13,209225,75.7936648931712,75.7936648931712,73.195234083217,74.5737443251176,171507.068147739,0.0,1.0
1990-09-26,60.5,62.13,60.38,62.13,383895,73.8051943672438,75.7936648931712,73.6588038990774,75.7936648931712,314688.521575224,0.0,1.0
1990-09-27,59.75,60.38,57.0,60.25,669603,72.8902539412036,73.6588038990774,69.5354723790561,73.5002142252304,548890.655289427,0.0,1.0
1990-09-28,62.75,62.75,58.75,59.0,585113,76.5500156453644,76.5500156453644,71.67033337315,71.9753135151634,479632.047628763,0.0,1.0
1990-10-01,65.75,65.75,62.63,62.75,451108,80.2097773495253,80.2097773495253,76.403625177198,76.5500156453644,369784.731738512,0.0,1.0
1990-10-02,66.38,67.75,66.25,67.0,506311,80.9783273073991,82.6496184856325,80.8197376335521,81.7346780595923,415036.038623252,0.0,1.0
1990-10-03,63.5,65.88,63.25,65.75,387477,77.4649560714046,80.3683670233722,77.1599759293912,80.2097773495253,317624.778323248,0.0,1.0
1990-10-04,62.13,63.5,61.0,63.25,557722,75.7936648931712,77.4649560714046,74.4151546512706,77.1599759293912,457178.946404556,0.0,1.0
1990-10-05,60.38,63.88,60.25,61.0,494933,73.6588038990774,77.928525887265,73.5002142252304,74.4151546512706,405709.201861942,0.0,1.0
1990-10-08,60.38,61.0,59.5,60.63,366617,73.6588038990774,74.4151546512706,72.5852737991902,73.9637840410908,300525.304352346,0.0,1.0
1990-10-09,60.13,60.5,59.63,60.0,314153,73.353823757064,73.8051943672438,72.7438634730372,73.195234083217,257519.225617477,0.0,1.0
1990-10-10,59.25,60.13,59.0,60.0,502729,72.2802936571768,73.353823757064,71.9753135151634,73.195234083217,412099.781875228,0.0,1.0
1990-10-11,58.63,59.38,58.5,59.13,468174,71.5239429049835,72.4388833310237,71.3653532311366,72.1339031890103,383774.167154975,0.0,1.0
1990-10-12,59.75,62.13,58.5,58.88,281284,72.8902539412036,75.7936648931712,71.3653532311366,71.8289230469969,230575.668093529,0.0,1.0
1990-10-15,61.38,62.63,59.25,60.13,385159,74.878724467131,76.403625177198,72.2802936571768,73.353823757064,315724.654609702,0.0,1.0
1990-10-16,61.63,62.5,61.5,61.5,207539,75.1837046091444,76.245035503351,75.0251149352974,75.0251149352974,170125.010951433,0.0,1.0
1990-10-17,62.25,63.75,61.38,61.5,201007,75.9400553613376,77.769936213418,74.878724467131,75.0251149352974,164770.563972626,0.0,1.0
1990-10-18,63.75,64.0,62.75,62.75,392533,77.769936213418,78.0749163554315,76.5500156453644,76.5500156453644,321769.310461161,0.0,1.0
1990-10-19,66.25,66.88,65.0,65.0,927921,80.8197376335521,81.5882875914259,79.2948369234851,79.2948369234851,760640.507504926,0.0,1.0
1990-10-22,66.5,66.75,65.63,66.0,266114,81.1247177755655,81.4296979175789,80.0633868813588,80.5147574915387,218140.432228784,0.0,1.0
1990-10-23,66.5,66.88,66.0,66.25,235773,81.1247177755655,81.5882875914259,80.5147574915387,80.8197376335521,193269.140773793,0.0,1.0
1990-10-24,67.5,67.5,66.25,66.63,284444,82.3446383436191,82.3446383436191,80.8197376335521,81.2833074494125,233166.000679725,0.0,1.0
1990-10-25,67.25,68.5,66.75,68.0,264217,82.0396582016057,83.5645589116727,81.4296979175789,82.9545986276459,216585.412951565,0.0,1.0
1990-10-26,65.13,66.88,65.13,66.75,229030,79.453426597332,81.5882875914259,79.453426597332,81.4296979175789,187741.731714072,0.0,1.0
1990-10-29,63.38,65.25,63.13,65.0,228820,77.3185656032382,79.5998170654985,77.0135854612248,79.2948369234851,187569.58935866,0.0,1.0
1990-10-30,64.0,64.25,62.75,63.38,268221,78.0749163554315,78.3798964974449,76.5500156453644,77.3185656032382,219867.593861416,0.0,1.0
1990-10-31,62.88,65.0,62.5,64.25,395272,76.7086053192114,79.2948369234851,76.245035503351,78.3798964974449,324014.538611032,0.0,1.0
1990-11-01,63.88,64.0,61.63,62.63,513896,77.928525887265,78.0749163554315,75.1837046091444,76.403625177198,421253.656555624,0.0,1.0
1990-11-02,66.88,67.5,64.0,64.13,800658,81.5882875914259,82.3446383436191,78.0749163554315,78.2335060292784,656319.780948894,0.0,1.0
1990-11-05,69.38,69.75,67.88,68.13,424138,84.6380890115599,85.0894596217397,82.8082081594795,83.1131883014929,347676.734950631,0.0,1.0
1990-11-06,69.5,70.25,68.88,69.0,433830,84.7844794797263,85.6994199057666,84.0281287275331,84.1745191956995,355621.514515635,0.0,1.0
1990-11-07,68.5,70.0,68.5,69.25,339226,83.5645589116727,85.3944397637532,83.5645589116727,84.4794993377129,278072.203128139,0.0,1.0
1990-11-08,69.88,70.13,68.38,68.38,458693,85.2480492955867,85.5530294376001,83.4181684435063,83.4181684435063,376002.349670885,0.0,1.0
1990-11-09,71.0,71.25,69.75,70.25,345547,86.6143603318068,86.9193404738202,85.0894596217397,85.6994199057666,283253.688026033,0.0,1.0
1990-11-12,73.0,73.0,71.25,71.25,673817,89.054201467914,89.054201467914,86.9193404738202,86.9193404738202,552344.97855469,0.0,1.0
1990-11-13,72.0,72.88,71.5,72.88,563832,87.8342808998604,88.9078109997476,87.2243206158336,88.9078109997476,462187.469221536,0.0,1.0
1990-11-14,70.75,72.38,70.25,71.75,259371,86.3093801897934,88.2978507157208,85.6994199057666,87.529300757847,212613.023169063,0.0,1.0
1990-11-15,70.38,70.63,69.5,69.5,310360,85.8580095796135,86.1629897216269,84.7844794797263,84.7844794797263,254410.00678854,0.0,1.0
1990-11-16,70.63,71.0,70.13,70.13,352500,86.1629897216269,86.6143603318068,85.5530294376001,85.5530294376001,288953.239441166,0.0,1.0
1990-11-19,72.25,72.75,71.38,71.5,329956,88.1392610418738,88.7492213259006,87.0779301476671,87.2243206158336,270473.347724963,0.0,1.0
1990-11-20,70.63,72.25,70.5,72.13,245254,86.1629897216269,88.1392610418738,86.00440004778,87.9928705737073,201040.958257883,0.0,1.0
1990-11-21,69.25,70.38,68.75,70.38,415710,84.4794993377129,85.8580095796135,83.8695390536861,85.8580095796135,340768.088420106,0.0,1.0
1990-11-23,69.38,69.63,69.0,69.38,88915,84.6380890115599,84.9430691535733,84.1745191956995,84.6380890115599,72885.8930068405,0.0,1.0
1990-11-26,69.75,70.0,68.13,68.75,514739,85.0894596217397,85.3944397637532,83.1131883014929,83.8695390536861,421944.685153777,0.0,1.0
1990-11-27,71.75,71.75,69.13,70.0,350183,87.529300757847,87.529300757847,84.3331088695465,85.3944397637532,287053.935453123,0.0,1.0
1990-11-28,70.63,72.63,70.63,71.5,358611,86.1629897216269,88.6028308577342,86.1629897216269,87.2243206158336,293962.581983648,0.0,1.0
1990-11-29,70.13,71.25,69.88,70.75,150861,85.5530294376001,86.9193404738202,85.2480492955867,86.3093801897934,123664.608951301,0.0,1.0
1990-11-30,73.5,73.63,70.25,70.25,397379,89.6641617519408,89.8227514257878,85.6994199057666,85.6994199057666,325741.700243663,0.0,1.0
1990-12-03,74.5,75.25,73.88,74.0,450897,91.0182735824803,91.9345649272704,90.2608060707872,90.4074126859536,369066.838754739,0.11,1.0
1990-12-04,76.0,76.25,74.0,74.5,562357,92.8508562720605,93.1562867203238,90.4074126859536,91.0182735824803,460298.738385039,0.0,1.0
1990-12-05,76.75,77.0,75.13,75.75,501044,93.7671476168505,94.0725780651139,91.787958312104,92.5454258237971,410113.00841884,0.0,1.0
1990-12-06,76.25,79.0,76.25,79.0,620300,93.1562867203238,96.5160216512208,93.1562867203238,96.5160216512208,507726.066218149,0.0,1.0
1990-12-07,73.75,76.5,73.5,76.38,344705,90.1019822376903,93.4617171685872,89.7965517894269,93.3151105534208,282146.886435155,0.0,1.0
1990-12-10,75.38,75.38,72.5,74.0,406861,92.0933887603673,92.0933887603673,88.5748299963735,90.4074126859536,333022.626193104,0.0,1.0
1990-12-11,75.25,75.38,74.63,75.38,485030,91.9345649272704,92.0933887603673,91.1770974155773,92.0933887603673,397005.277926469,0.0,1.0
1990-12-12,76.38,76.88,74.75,75.25,386634,93.3151105534208,93.9259714499475,91.3237040307437,91.9345649272704,316466.483775895,0.0,1.0
1990-12-13,76.0,77.0,75.75,76.0,230716,92.8508562720605,94.0725780651139,92.5454258237971,92.8508562720605,188844.957429609,0.0,1.0
1990-12-14,76.75,76.75,75.5,75.75,315839,93.7671476168505,93.7671476168505,92.2399953755338,92.5454258237971,258519.576057188,0.0,1.0
1990-12-17,75.38,77.38,75.0,77.0,219338,92.0933887603673,94.5368323464742,91.629134479007,94.0725780651139,179531.871533381,0.0,1.0
1990-12-18,77.13,77.25,75.5,75.63,558354,94.2314018982108,94.3780085133773,92.2399953755338,92.3988192086307,457022.215020423,0.0,1.0
1990-12-19,78.75,79.38,77.25,77.25,539180,96.2105912029574,96.9802759325811,94.3780085133773,94.3780085133773,441327.970955185,0.0,1.0
1990-12-20,79.63,80.0,77.5,77.75,497251,97.2857063808444,97.7377434442742,94.6834389616406,94.988869409904,407008.373614446,0.0,1.0
1990-12-21,79.25,81.0,78.88,81.0,623671,96.8214520994841,98.9594652373276,96.3694150360543,98.9594652373276,510485.286868191,0.0,1.0
1990-12-24,78.5,79.38,78.5,79.0,62367,95.905160754694,96.9802759325811,95.905160754694,96.5160216512208,51048.4468351238,0.0,1.0
1990-12-26,78.0,78.88,78.0,78.25,49725,95.2942998581673,96.3694150360543,95.2942998581673,95.5997303064307,40700.7555097492,0.0,1.0
1990-12-27,76.88,78.38,76.75,78.0,79434,93.9259714499475,95.7585541395276,93.7671476168505,95.2942998581673,65018.0756794655,0.0,1.0
1990-12-28,76.38,76.88,75.63,76.63,121574,93.3151105534208,93.9259714499475,92.3988192086307,93.6205410016841,99510.3800973807,0.0,1.0
1990-12-31,76.88,76.88,76.0,76.25,88072,93.9259714499475,93.9259714499475,92.8508562720605,93.1562867203238,72088.4251232707,0.0,1.0
1991-01-02,74.63,77.0,74.5,77.0,349972,91.1770974155773,94.0725780651139,91.0182735824803,94.0725780651139,286458.015228918,0.0,1.0
1991-01-03,73.38,74.63,73.0,74.63,367881,89.6499451742605,91.1770974155773,89.1856908929002,91.1770974155773,301116.835348055,0.0,1.0
1991-01-04,74.25,74.63,73.5,73.63,248626,90.712843134217,91.1770974155773,89.7965517894269,89.9553756225238,203504.5960657,0.0,1.0
1991-01-07,73.25,74.75,73.0,74.25,274120,89.4911213411635,91.3237040307437,89.1856908929002,90.712843134217,224371.867276671,0.0,1.0
1991-01-08,72.0,73.75,72.0,73.75,353133,87.9639690998468,90.1019822376903,87.9639690998468,90.1019822376903,289045.347318738,0.0,1.0
1991-01-09,72.0,74.63,72.0,73.5,428563,87.9639690998468,91.1770974155773,87.9639690998468,89.7965517894269,350786.081116635,0.0,1.0
1991-01-10,73.88,74.0,72.5,72.75,251154,90.2608060707872,90.4074126859536,88.5748299963735,88.8802604446368,205573.806923993,0.0,1.0
1991-01-11,73.13,73.88,72.88,73.88,186048,89.3445147259971,90.2608060707872,89.0390842777338,90.2608060707872,152283.4421534,0.0,1.0
1991-01-14,73.75,73.75,72.25,72.5,298772,90.1019822376903,90.1019822376903,88.2693995481101,88.5748299963735,244549.947212847,0.0,1.0
1991-01-15,74.38,74.5,73.13,74.13,273909,90.8716669673139,91.0182735824803,89.3445147259971,90.5662365190506,224199.160199495,0.0,1.0
1991-01-16,74.38,74.88,73.88,74.0,275384,90.8716669673139,91.4825278638406,90.2608060707872,90.4074126859536,225406.472705818,0.0,1.0
1991-01-17,77.0,77.38,75.63,76.25,559829,94.0725780651139,94.5368323464742,92.3988192086307,93.1562867203238,458229.527526745,0.0,1.0
1991-01-18,80.0,80.5,77.0,77.0,477235,97.7377434442742,98.3486043408009,94.0725780651139,94.0725780651139,390624.938274413,0.0,1.0
1991-01-21,78.88,79.63,78.88,79.25,440994,96.3694150360543,97.2857063808444,96.3694150360543,96.8214520994841,360961.065364834,0.0,1.0
1991-01-22,77.25,79.0,77.0,79.0,280863,94.3780085133773,96.5160216512208,94.0725780651139,96.5160216512208,229891.127093709,0.0,1.0
1991-01-23,77.75,78.5,77.63,77.75,399908,94.988869409904,95.905160754694,94.8422627947376,94.988869409904,327331.477815843,0.0,1.0
1991-01-24,80.13,80.25,78.25,78.25,313310,97.8965672773711,98.0431738925375,95.5997303064307,95.5997303064307,256449.546681941,0.0,1.0
1991-01-25,80.63,80.75,79.25,80.38,259371,98.5074281738978,98.6540347890643,96.8214520994841,98.2019977256345,212299.560730401,0.0,1.0
1991-01-28,79.63,80.63,79.5,80.63,151072,97.2857063808444,98.5074281738978,97.1268825477475,98.5074281738978,123654.993189921,0.0,1.0
1991-01-29,79.25,79.75,78.0,79.75,152125,96.8214520994841,97.4323129960108,95.2942998581673,97.4323129960108,124516.891541892,0.0,1.0
1991-01-30,80.38,80.5,78.75,78.75,312257,98.2019977256345,98.3486043408009,96.2105912029574,96.2105912029574,255587.64832997,0.0,1.0
1991-01-31,82.75,82.75,80.38,80.38,308253,101.097478375171,101.097478375171,98.2019977256345,98.2019977256345,252310.306448401,0.0,1.0
1991-02-01,83.75,84.0,81.25,82.5,350604,102.319200168225,102.624630616488,99.264895685591,100.792047926908,286975.31794349,0.0,1.0
1991-02-04,84.63,85.38,83.0,83.5,289501,103.394315346112,104.310606690902,101.402908823434,102.013769719961,236961.476537514,0.0,1.0
1991-02-05,85.5,85.5,82.25,84.25,458904,104.457213306068,104.457213306068,100.486617478644,102.930061064751,375620.704000924,0.0,1.0
1991-02-06,88.0,88.13,85.25,85.38,307832,107.511517788702,107.670341621799,104.151782857805,104.310606690902,251965.710811002,0.0,1.0
1991-02-07,85.75,89.38,85.25,88.0,424981,104.762643754331,109.197493863115,104.151782857805,107.511517788702,347854.153389418,0.0,1.0
1991-02-08,87.38,87.38,86.0,86.0,426456,106.754050277008,106.754050277008,105.068074202595,105.068074202595,349061.46589574,0.0,1.0
1991-02-11,90.0,90.0,86.75,87.13,483977,109.954961374808,109.954961374808,105.984365547385,106.448619828745,396143.3795745,0.0,1.0
1991-02-12,89.5,92.25,89.5,89.75,634627,109.344100478282,112.703835409179,109.344100478282,109.649530926545,519452.958610067,0.0,1.0
1991-02-13,88.25,88.63,87.0,88.5,759572,107.816948236965,108.281202518325,106.289795995648,108.122378685228,621722.559357491,0.0,1.0
1991-02-14,87.0,88.0,86.5,88.0,659068,106.289795995648,107.511517788702,105.678935099121,107.511517788702,539458.331469069,0.0,1.0
1991-02-15,89.63,90.25,88.0,88.0,839216,109.502924311379,110.260391823072,107.511517788702,107.511517788702,686912.523597177,0.0,1.0
1991-02-19,89.25,89.63,88.75,89.13,314364,109.038670030018,109.502924311379,108.427809133492,108.892063414852,257312.263550867,0.0,1.0
1991-02-20,88.88,89.13,88.5,89.0,212174,108.586632966589,108.892063414852,108.122378685228,108.733239581755,173668.016078944,0.0,1.0
1991-02-21,89.38,89.63,88.63,88.63,228188,109.197493863115,109.502924311379,108.281202518325,108.281202518325,186775.746571316,0.0,1.0
1991-02-22,90.5,91.25,89.5,89.5,268431,110.565822271335,111.482113616125,109.344100478282,109.344100478282,219715.324328557,0.0,1.0
1991-02-25,90.63,91.75,90.25,91.75,287184,110.724646104432,112.092974512652,110.260391823072,112.092974512652,235064.972756397,0.0,1.0
1991-02-26,88.75,90.0,88.63,90.0,242726,108.427809133492,109.954961374808,108.281202518325,109.954961374808,198675.34604041,0.0,1.0
1991-02-27,89.38,89.88,88.75,88.75,184784,109.197493863115,109.808354759642,108.427809133492,108.427809133492,151248.836724254,0.0,1.0
1991-02-28,90.63,91.0,90.0,90.5,342808,110.724646104432,111.176683167862,109.954961374808,110.565822271335,280594.159774482,0.0,1.0
1991-03-01,93.0,93.0,90.38,90.63,381577,113.620126753969,113.620126753969,110.419215656169,110.724646104432,312327.243542354,0.0,1.0
1991-03-04,92.5,93.75,92.0,92.75,323845,113.143655254678,114.67262356893,112.532067928977,113.449448917528,264757.775701802,0.11,1.0
1991-03-05,95.88,96.0,93.0,93.0,433620,117.277985576416,117.424766534585,113.755242580379,113.755242580379,354503.749323953,0.0,1.0
1991-03-06,94.88,96.25,94.63,96.13,282759,116.054810925014,117.730560197435,115.749017262164,117.583779239267,231168.132593266,0.0,1.0
1991-03-07,94.5,95.25,94.13,94.63,284655,115.590004557482,116.507385546033,115.137429936463,115.749017262164,232718.197416654,0.0,1.0
1991-03-08,93.75,95.0,93.5,94.5,324688,114.67262356893,116.201591883183,114.36682990608,115.590004557482,265446.965915999,0.0,1.0
1991-03-11,93.5,94.25,93.5,94.0,135269,114.36682990608,115.284210894631,114.36682990608,114.978417231781,110588.459174627,0.0,1.0
1991-03-12,94.25,95.63,93.5,93.5,233034,115.284210894631,116.972191913566,114.36682990608,114.36682990608,190515.7204925,0.0,1.0
1991-03-13,93.5,94.0,93.0,94.0,270328,114.36682990608,114.978417231781,113.755242580379,114.978417231781,221005.233954258,0.0,1.0
1991-03-14,92.5,93.75,92.25,93.75,387266,113.143655254678,114.67262356893,112.837861591827,114.67262356893,316607.280535237,0.0,1.0
1991-03-15,90.63,92.75,90.13,92.75,687302,110.856318656556,113.449448917528,110.244731330855,113.449448917528,561900.13356822,0.0,1.0
1991-03-18,90.13,90.38,89.0,89.5,464382,110.244731330855,110.550524993706,108.862543974771,109.474131300472,379653.060556607,0.0,1.0
1991-03-19,90.0,91.5,89.0,89.5,279598,110.085718626173,111.920480603276,108.862543974771,109.474131300472,228583.873676211,0.0,1.0
1991-03-20,89.75,90.5,89.5,89.5,134216,109.779924963323,110.697305951874,109.474131300472,109.474131300472,109727.584565434,0.0,1.0
1991-03-21,90.0,90.88,89.75,90.5,216178,110.085718626173,111.162112319407,109.779924963323,110.697305951874,176735.186387513,0.0,1.0
1991-03-22,90.63,91.0,89.75,90.0,181202,110.856318656556,111.308893277575,109.779924963323,110.085718626173,148140.741628613,0.0,1.0
1991-03-25,92.38,92.5,90.88,90.88,200586,112.99687429651,113.143655254678,111.162112319407,111.162112319407,163988.028831452,0.0,1.0
1991-03-26,95.0,95.25,92.25,92.25,207750,116.201591883183,116.507385546033,112.837861591827,112.837861591827,169844.919335019,0.0,1.0
1991-03-27,95.38,95.88,94.75,95.0,305093,116.666398250715,117.277985576416,115.895798220332,116.201591883183,249427.176773426,0.0,1.0
1991-03-28,96.38,97.0,95.38,95.63,281495,117.889572902117,118.647941185987,116.666398250715,116.972191913566,230134.756044339,0.0,1.0
1991-04-01,95.13,96.25,94.25,96.13,168770,116.360604587865,117.730560197435,115.284210894631,117.583779239267,137977.025444867,0.0,1.0
1991-04-02,97.5,97.5,94.88,95.13,198058,119.259528511688,119.259528511688,116.054810925014,116.360604587865,161921.275733599,0.0,1.0
1991-04-03,99.75,100.63,98.25,98.5,423506,122.011671477342,123.088065170576,120.176909500239,120.482703163089,346235.101843064,0.0,1.0
1991-04-04,100.88,101.0,99.5,100.38,261267,123.393858833426,123.540639791594,121.705877814491,122.782271507725,213597.461082563,0.0,1.0
1991-04-05,98.75,101.25,98.13,100.88,220602,120.78849682594,123.846433454445,120.030128542071,123.393858833426,180352.004308755,0.0,1.0
1991-04-08,100.88,101.25,99.0,99.0,189840,123.393858833426,123.846433454445,121.09429048879,121.09429048879,155202.693076101,0.0,1.0
1991-04-09,100.75,102.0,100.25,100.88,348076,123.234846128744,124.763814442996,122.623258803043,123.393858833426,284567.702250089,0.0,1.0
1991-04-10,99.0,100.38,98.13,100.25,152336,121.09429048879,122.782271507725,120.030128542071,122.623258803043,124541.495219348,0.0,1.0
1991-04-11,99.25,100.38,99.0,99.0,208171,121.400084151641,122.782271507725,121.09429048879,121.09429048879,170189.105669749,0.0,1.0
1991-04-12,98.75,100.0,98.13,99.63,203536,120.78849682594,122.317465140192,120.030128542071,121.864890519174,166399.785808772,0.0,1.0
1991-04-15,98.0,98.88,97.5,98.5,194054,119.871115837388,120.947509530622,119.259528511688,120.482703163089,158647.826602349,0.0,1.0
1991-04-16,101.75,101.75,97.75,98.25,334380,124.458020780146,124.458020780146,119.565322174538,120.176909500239,273370.609517418,0.0,1.0
1991-04-17,100.0,101.88,100.0,101.75,215756,122.317465140192,124.617033484828,122.317465140192,124.458020780146,176390.182508046,0.0,1.0
1991-04-18,98.75,100.0,98.25,100.0,226713,120.78849682594,122.317465140192,120.176909500239,122.317465140192,185348.02020313,0.0,1.0
1991-04-19,96.5,98.75,96.38,98.75,461432,118.036353860286,120.78849682594,117.889572902117,120.78849682594,377241.303579285,0.0,1.0
1991-04-22,96.5,97.63,96.25,96.5,256211,118.036353860286,119.41854121637,117.730560197435,118.036353860286,209463.954886857,0.0,1.0
1991-04-23,95.88,97.25,95.5,96.75,213860,117.277985576416,118.953734848837,116.813179208884,118.342147523136,174840.117684656,0.0,1.0
1991-04-24,94.0,96.13,93.25,96.13,405807,114.978417231781,117.583779239267,114.061036243229,117.583779239267,331765.37752388,0.0,1.0
1991-04-25,92.25,93.5,91.5,91.5,730917,112.837861591827,114.36682990608,111.920480603276,111.920480603276,597557.347319349,0.0,1.0
1991-04-26,93.38,93.75,91.63,92.0,186891,114.220048947912,114.67262356893,112.079493307958,112.532067928977,152791.753643519,0.0,1.0
1991-04-29,91.88,94.25,91.5,93.75,174249,112.385286970809,115.284210894631,111.920480603276,114.67262356893,142456.353064778,0.0,1.0
1991-04-30,90.88,92.63,90.5,92.5,568678,111.162112319407,113.30266795936,110.697305951874,113.143655254678,464919.706558844,0.0,1.0
1991-05-01,91.0,91.63,90.0,91.13,462907,111.308893277575,112.079493307958,110.085718626173,111.467905982257,378447.182067946,0.0,1.0
1991-05-02,90.38,91.5,88.63,91.5,931081,110.550524993706,111.920480603276,108.409969353752,111.920480603276,761200.37227133,0.0,1.0
1991-05-03,88.0,90.25,88.0,90.25,843430,107.639369323369,110.391512289024,107.639369323369,110.391512289024,689541.758434347,0.0,1.0
1991-05-06,88.0,88.25,86.25,88.0,469017,107.639369323369,107.94516298622,105.498813683416,107.639369323369,383442.380417583,0.0,1.0
1991-05-07,88.5,89.25,87.5,88.0,301933,108.25095664907,109.168337637622,107.027781997668,107.639369323369,246843.735401109,0.0,1.0
1991-05-08,88.5,88.75,88.13,88.5,422242,108.25095664907,108.556750311921,107.798382028051,108.25095664907,345201.725294139,0.0,1.0
1991-05-09,89.25,89.63,88.0,88.38,458272,109.168337637622,109.633144005154,107.639369323369,108.104175690902,374657.862206969,0.0,1.0
1991-05-10,87.63,89.75,87.63,89.25,304040,107.186794702351,109.779924963323,107.186794702351,109.168337637622,248566.302164231,0.0,1.0
1991-05-13,87.38,87.88,87.13,87.88,142222,106.8810010395,107.492588365201,106.57520737665,107.492588365201,116272.84773846,0.0,1.0
1991-05-14,87.0,87.25,86.25,87.25,317314,106.416194671967,106.721988334818,105.498813683416,106.721988334818,259418.391017437,0.0,1.0
1991-05-15,87.25,87.5,85.75,87.0,338805,106.721988334818,107.027781997668,104.887226357715,106.416194671967,276988.244983399,0.0,1.0
1991-05-16,87.88,88.25,87.5,88.25,175513,107.492588365201,107.94516298622,107.027781997668,107.94516298622,143489.729613705,0.0,1.0
1991-05-17,87.88,87.88,87.5,87.75,270328,107.492588365201,107.492588365201,107.027781997668,107.333575660519,221005.233954258,0.0,1.0
1991-05-20,87.5,88.25,86.5,87.88,237669,107.027781997668,107.94516298622,105.804607346266,107.492588365201,194305.040353477,0.0,1.0
1991-05-21,88.88,89.0,87.75,87.75,278334,108.715763016603,108.862543974771,107.333575660519,107.333575660519,227550.497127284,0.0,1.0
1991-05-22,89.5,89.5,88.75,88.75,235773,109.474131300472,109.474131300472,108.556750311921,108.556750311921,192754.975530087,0.0,1.0
1991-05-23,88.88,89.88,88.75,89.0,214703,108.715763016603,109.938937668005,108.556750311921,108.862543974771,175529.307898853,0.0,1.0
1991-05-24,89.0,89.63,89.0,89.5,169402,108.862543974771,109.633144005154,108.862543974771,109.474131300472,138493.713719331,0.0,1.0
1991-05-28,88.5,89.0,86.63,89.0,370410,108.25095664907,108.862543974771,105.963620050949,108.862543974771,302826.746430251,0.0,1.0
1991-05-29,88.0,88.5,87.5,88.0,238933,107.639369323369,108.25095664907,107.027781997668,107.639369323369,195338.416902403,0.0,1.0
1991-05-30,88.75,88.75,87.75,88.0,632520,108.556750311921,108.556750311921,107.333575660519,107.639369323369,517113.397727009,0.0,1.0
1991-05-31,90.5,91.0,88.63,88.88,373570,110.697305951874,111.308893277575,108.409969353752,108.715763016603,305410.187802567,0.0,1.0
1991-06-03,88.88,90.38,88.88,90.38,200586,108.850312228257,110.687344950381,108.850312228257,110.687344950381,163785.324222266,0.11,1.0
1991-06-04,89.38,89.38,88.25,88.88,280652,109.462656468965,109.462656468965,108.078758484965,108.850312228257,229161.949555939,0.0,1.0
1991-06-05,90.0,91.0,88.5,89.75,506311,110.221963327443,111.446651808859,108.384930605319,109.915791207089,413420.235172444,0.0,1.0
1991-06-06,90.38,90.75,89.75,90.13,251786,110.687344950381,111.140479688505,109.915791207089,110.381172830027,205591.874032223,0.0,1.0
1991-06-07,88.0,90.13,87.88,90.0,379470,107.772586364611,110.381172830027,107.625623746841,110.221963327443,309850.223757507,0.0,1.0
1991-06-10,87.13,88.0,87.0,88.0,173827,106.707107385779,107.772586364611,106.547897883195,107.772586364611,141935.686207332,0.0,1.0
1991-06-11,88.0,88.0,87.13,87.38,299615,107.772586364611,107.772586364611,106.707107385779,107.013279506133,244645.887134966,0.0,1.0
1991-06-12,86.63,88.0,85.75,88.0,321949,106.094763145071,107.772586364611,105.017037281425,107.772586364611,262882.361421208,0.0,1.0
1991-06-13,86.0,86.88,85.5,86.5,313521,105.323209401779,106.400935265425,104.710865161071,105.935553642487,256000.611386084,0.0,1.0
1991-06-14,86.0,86.63,85.75,86.25,260425,105.323209401779,106.094763145071,105.017037281425,105.629381522133,212645.912778477,0.0,1.0
1991-06-17,85.13,85.75,84.75,85.5,418239,104.257730422947,105.017037281425,103.792348800009,104.710865161071,341506.43722591,0.0,1.0
1991-06-18,84.0,85.13,84.0,85.0,547398,102.873832438947,104.257730422947,102.873832438947,104.098520920363,446969.174860758,0.0,1.0
1991-06-19,84.25,84.63,83.5,84.0,572471,103.180004559301,103.645386182239,102.261488198239,102.873832438947,467442.136254997,0.0,1.0
1991-06-20,85.88,86.0,84.0,84.5,494512,105.176246784009,105.323209401779,102.873832438947,103.486176679655,403785.948430106,0.0,1.0
1991-06-21,86.25,86.63,85.88,86.13,474074,105.629381522133,106.094763145071,105.176246784009,105.482418904363,387097.622941514,0.0,1.0
1991-06-24,84.63,86.25,84.25,86.25,428142,103.645386182239,105.629381522133,103.180004559301,105.629381522133,349592.575170598,0.0,1.0
1991-06-25,84.13,84.88,84.0,84.63,177198,103.033041941531,103.951558302593,102.873832438947,103.645386182239,144688.222914546,0.0,1.0
1991-06-26,84.63,85.13,83.75,84.13,512632,103.645386182239,104.257730422947,102.567660318593,103.033041941531,418581.547698786,0.0,1.0
1991-06-27,84.75,85.0,84.25,84.88,290555,103.792348800009,104.098520920363,103.180004559301,103.951558302593,237248.087500626,0.0,1.0
1991-06-28,84.25,85.0,84.13,84.38,356293,103.180004559301,104.098520920363,103.033041941531,103.339214061885,290925.411160918,0.0,1.0
1991-07-01,87.0,87.0,84.63,84.75,326374,106.547897883195,106.547897883195,103.645386182239,103.792348800009,266495.5251499,0.0,1.0
1991-07-02,85.63,87.0,85.5,87.0,247993,104.870074663655,106.547897883195,104.710865161071,106.547897883195,202494.759902747,0.0,1.0
1991-07-03,85.0,85.5,84.5,85.5,257896,104.098520920363,104.710865161071,103.486176679655,104.710865161071,210580.897847435,0.0,1.0
1991-07-05,85.38,85.88,85.0,85.0,110196,104.563902543301,105.176246784009,104.098520920363,104.098520920363,89978.8000558207,0.0,1.0
1991-07-08,86.0,86.13,83.63,84.25,393587,105.323209401779,105.482418904363,102.420697700823,103.180004559301,321377.236719756,0.0,1.0
1991-07-09,84.75,86.88,84.75,86.25,324899,103.792348800009,106.400935265425,103.792348800009,105.629381522133,265291.137240336,0.0,1.0
1991-07-10,84.38,86.0,84.0,85.13,266956,103.339214061885,105.323209401779,102.873832438947,104.257730422947,217978.697481775,0.0,1.0
1991-07-11,83.5,85.0,83.0,84.63,460589,102.261488198239,104.098520920363,101.649143957531,103.645386182239,376086.659578481,0.0,1.0
1991-07-12,83.25,83.88,82.63,83.88,239565,101.955316077885,102.726869821177,101.196009219407,102.726869821177,195613.009867624,0.0,1.0
1991-07-15,83.25,83.63,83.13,83.38,247572,101.955316077885,102.420697700823,101.808353460115,102.114525580469,202150.999014661,0.0,1.0
1991-07-16,82.25,83.38,82.0,83.25,334802,100.730627596469,102.114525580469,100.424455476115,101.955316077885,273377.275185023,0.0,1.0
1991-07-17,83.25,83.5,82.25,82.25,311203,101.955316077885,102.261488198239,100.730627596469,100.730627596469,254107.885166172,0.0,1.0
1991-07-18,84.75,84.75,83.0,83.25,337962,103.792348800009,103.792348800009,101.649143957531,101.955316077885,275957.523181107,0.0,1.0
1991-07-19,86.13,86.25,84.75,85.0,317735,105.482418904363,105.629381522133,103.792348800009,104.098520920363,259441.486403646,0.0,1.0
1991-07-22,85.75,86.13,85.13,86.0,368514,105.017037281425,105.482418904363,104.257730422947,105.323209401779,300904.275325517,0.0,1.0
1991-07-23,83.63,85.88,83.63,85.88,234509,102.420697700823,105.176246784009,102.420697700823,105.176246784009,191484.613073891,0.0,1.0
1991-07-24,82.5,84.13,82.38,83.88,298351,101.036799716823,103.033041941531,100.889837099053,102.726869821177,243613.787936532,0.0,1.0
1991-07-25,82.13,83.13,82.13,82.75,280230,100.583664978699,101.808353460115,100.583664978699,101.342971837177,228817.372133676,0.0,1.0
1991-07-26,81.38,82.25,81.38,82.0,258318,99.6651486176369,100.730627596469,99.6651486176369,100.424455476115,210925.475269697,0.0,1.0
1991-07-29,81.5,81.63,81.0,81.13,481659,99.8121112354068,99.9713207379909,99.1997669946988,99.3589764972829,393291.03466629,0.0,1.0
1991-07-30,81.88,81.88,81.38,81.88,370410,100.277492858345,100.277492858345,99.6651486176369,100.277492858345,302452.424123167,0.0,1.0
1991-07-31,83.5,84.25,82.25,82.5,505258,102.261488198239,103.180004559301,100.730627596469,101.036799716823,412560.424685141,0.0,1.0
1991-08-01,84.63,85.13,84.0,84.25,473653,103.645386182239,104.257730422947,102.873832438947,103.180004559301,386753.862053429,0.0,1.0
1991-08-02,86.63,86.88,85.13,86.0,401383,106.094763145071,106.400935265425,104.257730422947,105.323209401779,327742.937155663,0.0,1.0
1991-08-05,86.38,87.0,86.25,86.38,206486,105.788591024717,106.547897883195,105.629381522133,105.788591024717,168602.875860523,0.0,1.0
1991-08-06,85.0,86.88,84.63,86.88,415921,104.098520920363,106.400935265425,103.645386182239,106.400935265425,339613.711005998,0.0,1.0
1991-08-07,83.0,85.5,83.0,85.25,444576,101.649143957531,104.710865161071,101.649143957531,104.404693040717,363011.497818582,0.0,1.0
1991-08-08,82.0,82.75,81.5,81.5,557090,100.424455476115,101.342971837177,99.8121112354068,99.8121112354068,454883.024094314,0.0,1.0
1991-08-09,81.88,82.38,80.38,81.88,578160,100.277492858345,100.889837099053,98.4404601362208,100.277492858345,472087.399182123,0.0,1.0
1991-08-12,84.0,84.0,81.38,81.5,210278,102.873832438947,102.873832438947,99.6651486176369,99.8121112354068,171699.173455823,0.0,1.0
1991-08-13,82.0,84.25,82.0,83.75,413603,100.424455476115,103.180004559301,100.424455476115,102.567660318593,337720.984786086,0.0,1.0
1991-08-14,82.63,83.38,82.13,82.5,413182,101.196009219407,102.114525580469,100.583664978699,101.036799716823,337377.223898,0.0,1.0
1991-08-15,84.13,84.38,82.88,82.88,305514,103.033041941531,103.339214061885,101.502181339761,101.502181339761,249462.622239047,0.0,1.0
1991-08-16,84.13,84.88,83.25,84.5,392744,103.033041941531,103.951558302593,101.955316077885,103.486176679655,320688.898409409,0.0,1.0
1991-08-19,81.75,85.63,81.38,82.0,351868,100.118283355761,104.870074663655,99.6651486176369,100.424455476115,287312.247432225,0.0,1.0
1991-08-20,82.88,83.0,81.88,82.75,206064,101.502181339761,101.649143957531,100.277492858345,101.342971837177,168258.298438261,0.0,1.0
1991-08-21,85.25,85.25,83.13,83.75,355450,104.404693040717,104.404693040717,101.808353460115,102.567660318593,290237.07285057,0.0,1.0
1991-08-22,85.38,86.75,85.13,86.25,471546,104.563902543301,106.241725762841,104.257730422947,105.629381522133,385033.424544648,0.0,1.0
1991-08-23,83.63,85.5,83.5,85.13,379470,102.420697700823,104.710865161071,102.261488198239,104.257730422947,309850.223757507,0.0,1.0
1991-08-26,83.38,83.5,82.63,83.0,253893,102.114525580469,102.261488198239,101.196009219407,101.649143957531,207312.311541004,0.0,1.0
1991-08-27,83.0,83.38,82.75,83.25,212385,101.649143957531,102.114525580469,101.342971837177,101.955316077885,173419.610964603,0.0,1.0
1991-08-28,83.0,83.75,83.0,83.13,363878,101.649143957531,102.567660318593,101.649143957531,101.808353460115,297118.822885693,0.0,1.0
1991-08-29,84.25,84.63,82.75,83.38,364510,103.180004559301,103.645386182239,101.342971837177,102.114525580469,297634.87248491,0.0,1.0
1991-08-30,84.25,84.25,83.63,84.13,175302,103.333090619478,103.333090619478,102.572657192961,103.185909956281,142928.014747834,0.125,1.0
1991-09-03,83.88,84.75,83.5,84.0,243358,102.879283574621,103.946343382798,102.413211474497,103.026464237818,198415.738628215,0.0,1.0
1991-09-04,83.63,84.0,83.5,84.0,191947,102.572657192961,103.026464237818,102.413211474497,103.026464237818,156499.09097901,0.0,1.0
1991-09-05,84.0,84.25,83.25,83.88,286762,103.026464237818,103.333090619478,102.106585092837,102.879283574621,233804.083040229,0.0,1.0
1991-09-06,85.63,86.0,84.0,84.0,225027,105.025668246242,105.479475291099,103.026464237818,103.026464237818,183470.025297263,0.0,1.0
1991-09-09,86.0,86.0,85.75,85.88,175934,105.479475291099,105.479475291099,105.172848909439,105.332294627902,143443.299829126,0.0,1.0
1991-09-10,84.5,86.25,84.5,86.0,194476,103.639717001138,105.786101672759,103.639717001138,105.479475291099,158561.046628674,0.0,1.0
1991-09-11,85.75,85.88,84.75,84.75,139062,105.172848909439,105.332294627902,103.946343382798,103.946343382798,113380.655023122,0.0,1.0
1991-09-12,86.13,86.63,85.88,86.5,276438,105.638921009562,106.252173772883,105.332294627902,106.092728054419,225386.672946469,0.0,1.0
1991-09-13,85.88,86.38,85.63,86.25,239776,105.332294627902,105.945547391223,105.025668246242,105.786101672759,195495.246284564,0.0,1.0
1991-09-16,84.75,85.88,84.75,85.88,209435,103.946343382798,105.332294627902,103.946343382798,105.332294627902,170757.485760075,0.0,1.0
1991-09-17,83.63,84.5,83.38,84.0,364300,102.572657192961,103.639717001138,102.266030811301,103.026464237818,297022.71378898,0.0,1.0
1991-09-18,83.63,83.88,83.38,83.5,209857,102.572657192961,102.879283574621,102.266030811301,102.413211474497,171101.552697266,0.0,1.0
1991-09-19,84.0,84.0,83.0,83.5,467542,103.026464237818,103.026464237818,101.799958711177,102.413211474497,381198.44537559,0.0,1.0
1991-09-20,82.75,84.13,82.75,84.0,475128,101.493332329517,103.185909956281,101.493332329517,103.026464237818,387383.497000084,0.0,1.0
1991-09-23,81.75,83.13,81.63,83.0,356714,100.266826802876,101.95940442964,100.119646139679,101.799958711177,290837.662164487,0.0,1.0
1991-09-24,83.0,83.38,81.88,81.88,298351,101.799958711177,102.266030811301,100.426272521339,100.426272521339,243252.878621071,0.0,1.0
1991-09-25,82.25,83.13,82.25,83.0,258950,100.880079566197,101.95940442964,100.880079566197,101.799958711177,211128.278165403,0.0,1.0
1991-09-26,82.5,83.13,81.75,82.13,275595,101.186705947857,101.95940442964,100.266826802876,100.732898903,224699.354396579,0.0,1.0
1991-09-27,82.88,83.25,82.5,82.5,161607,101.65277804798,102.106585092837,101.186705947857,101.186705947857,131762.145779017,0.0,1.0
1991-09-30,82.5,82.88,82.25,82.5,206907,101.186705947857,101.65277804798,100.880079566197,101.186705947857,168696.345434907,0.0,1.0
1991-10-01,82.75,83.25,82.5,82.88,245044,101.493332329517,102.106585092837,101.186705947857,101.65277804798,199790.37572799,0.0,1.0
1991-10-02,82.25,82.75,82.13,82.75,294347,100.880079566197,101.493332329517,100.732898903,101.493332329517,239988.319340227,0.0,1.0
1991-10-03,81.88,82.25,81.75,82.25,159921,100.426272521339,100.880079566197,100.266826802876,100.880079566197,130387.508679242,0.0,1.0
1991-10-04,80.88,82.25,80.88,82.0,292872,99.1997669946988,100.880079566197,99.1997669946988,100.573453184536,238785.715709048,0.0,1.0
1991-10-07,79.38,80.63,79.38,80.63,658226,97.3600087047378,98.8931406130386,97.3600087047378,98.8931406130386,536667.781516513,0.0,1.0
1991-10-08,79.25,79.5,78.63,79.38,586798,97.2005629862745,97.5071893679346,96.4401295597572,97.3600087047378,478430.783436581,0.0,1.0
1991-10-09,79.13,79.88,79.0,79.0,255789,97.0533823230776,97.9732614680581,96.8939366046143,96.8939366046143,208551.037434449,0.0,1.0
1991-10-10,79.88,80.13,79.13,79.13,193844,97.9732614680581,98.2798878497183,97.0533823230776,97.0533823230776,158045.761547382,0.0,1.0
1991-10-11,80.25,80.5,80.0,80.0,150440,98.4270685129152,98.7336948945753,98.120442131255,98.120442131255,122657.417135367,0.0,1.0
1991-10-14,81.5,81.75,80.5,80.5,249679,99.960200421216,100.266826802876,98.7336948945753,98.7336948945753,203569.40476563,0.0,1.0
1991-10-15,81.0,81.5,80.13,81.5,272435,99.3469476578957,99.960200421216,98.2798878497183,99.960200421216,222122.928990121,0.0,1.0
1991-10-16,81.25,81.75,81.0,81.25,272856,99.6535740395558,100.266826802876,99.3469476578957,99.6535740395558,222466.180602817,0.0,1.0
1991-10-17,81.75,83.0,81.5,81.75,302143,100.266826802876,101.799958711177,99.960200421216,100.266826802876,246344.589108823,0.0,1.0
1991-10-18,82.0,82.25,81.63,82.0,465857,100.573453184536,100.880079566197,100.119646139679,100.573453184536,379824.623600312,0.0,1.0
1991-10-21,81.75,81.75,81.0,81.5,208803,100.266826802876,100.266826802876,99.3469476578957,99.960200421216,170242.200678783,0.0,1.0
1991-10-22,82.25,82.75,82.13,82.25,280020,100.880079566197,101.493332329517,100.732898903,100.880079566197,228307.165290118,0.0,1.0
1991-10-23,82.13,82.63,81.5,82.25,218074,100.732898903,101.34615166632,99.960200421216,100.880079566197,177801.074078556,0.0,1.0
1991-10-24,82.5,82.5,81.75,82.38,182466,101.186705947857,101.186705947857,100.266826802876,101.03952528466,148768.999435136,0.0,1.0
1991-10-25,82.63,82.88,82.25,82.5,160764,101.34615166632,101.65277804798,100.880079566197,101.186705947857,131074.827229129,0.0,1.0
1991-10-28,84.25,84.75,82.88,82.88,255157,103.333090619478,103.946343382798,101.65277804798,101.65277804798,208035.752353156,0.0,1.0
1991-10-29,85.88,86.25,83.88,83.88,381577,105.332294627902,105.786101672759,102.879283574621,102.879283574621,311109.07510145,0.0,1.0
1991-10-30,88.13,88.13,85.75,86.0,425402,108.091932062844,108.091932062844,105.172848909439,105.479475291099,346840.671126159,0.0,1.0
1991-10-31,88.0,88.25,86.5,88.0,509050,107.93248634438,108.239112726041,106.092728054419,107.93248634438,415040.934543731,0.0,1.0
1991-11-01,86.88,88.0,86.5,88.0,539602,106.558800154543,107.93248634438,106.092728054419,107.93248634438,439950.728536814,0.0,1.0
1991-11-04,86.25,86.63,85.5,86.63,367460,105.786101672759,106.252173772883,104.866222527779,106.252173772883,299599.139195441,0.0,1.0
1991-11-05,85.25,86.25,85.0,86.0,208593,104.559596146119,105.786101672759,104.252969764458,105.479475291099,170070.982534682,0.0,1.0
1991-11-06,85.75,86.0,84.25,84.75,260425,105.172848909439,105.479475291099,103.333090619478,103.946343382798,212330.881796583,0.0,1.0
1991-11-07,89.13,89.25,85.25,85.25,498515,109.318437589484,109.465618252681,104.559596146119,104.559596146119,406451.490981373,0.0,1.0
1991-11-08,88.63,90.25,88.25,90.25,575421,108.705184826164,110.692123779322,108.239112726041,110.692123779322,469154.836648831,0.0,1.0
1991-11-11,88.63,88.88,88.13,88.75,229452,108.705184826164,109.011811207824,108.091932062844,108.852365489361,187077.836190802,0.0,1.0
1991-11-12,89.13,89.25,88.5,88.88,329113,109.318437589484,109.465618252681,108.545739107701,109.011811207824,268333.890758258,0.0,1.0
1991-11-13,89.63,89.63,88.25,88.5,258528,109.931690352805,109.931690352805,108.239112726041,108.545739107701,210784.211228212,0.0,1.0
1991-11-14,89.88,89.88,89.38,89.63,193212,110.238316734465,110.238316734465,109.625063971145,109.931690352805,157530.47646609,0.0,1.0
1991-11-15,84.75,90.0,84.75,89.88,493880,103.946343382798,110.385497397662,103.946343382798,110.238316734465,402672.461943734,0.0,1.0
1991-11-18,85.75,86.25,85.0,85.25,474074,105.172848909439,105.786101672759,104.252969764458,104.559596146119,386524.144981601,0.0,1.0
1991-11-19,84.0,85.13,82.75,84.75,569310,103.026464237818,104.412415482922,101.493332329517,103.946343382798,464172.388655515,0.0,1.0
1991-11-20,82.0,84.5,82.0,84.38,333748,100.573453184536,103.639717001138,100.573453184536,103.492536337941,272112.919795897,0.0,1.0
1991-11-21,83.75,84.0,82.25,82.25,211542,102.719837856158,103.026464237818,100.880079566197,100.880079566197,172475.374472545,0.0,1.0
1991-11-22,83.88,84.13,83.13,83.5,204379,102.879283574621,103.185909956281,101.95940442964,102.413211474497,166635.205109739,0.0,1.0
1991-11-25,85.25,85.25,83.5,83.75,193001,104.559596146119,104.559596146119,102.413211474497,102.719837856158,157358.442997493,0.0,1.0
1991-11-26,87.5,88.0,85.25,85.75,311625,107.31923358106,107.93248634438,104.559596146119,105.172848909439,254075.495977193,0.0,1.0
1991-11-27,86.5,87.38,86.5,87.13,126420,106.092728054419,107.172052917863,106.092728054419,106.865426536203,103073.322748293,0.0,1.0
1991-11-29,86.38,86.75,86.25,86.5,49725,105.945547391223,106.39935443608,105.786101672759,106.092728054419,40542.0105494291,0.0,1.0
1991-12-02,86.88,87.25,85.75,85.88,274542,106.712113345373,107.166573312429,105.324168040582,105.483843164142,223519.225814622,0.125,1.0
1991-12-03,86.75,87.0,86.63,86.75,201640,106.552438221813,106.859505767121,106.405045800065,106.552438221813,164165.835075363,0.0,1.0
1991-12-04,87.25,87.38,86.13,86.88,227977,107.166573312429,107.326248435989,105.79091070945,106.712113345373,185608.185791391,0.0,1.0
1991-12-05,87.0,87.38,86.88,87.0,189419,106.859505767121,107.326248435989,106.712113345373,106.859505767121,154216.069798355,0.0,1.0
1991-12-06,87.63,87.88,86.25,86.5,449844,107.633315981296,107.940383526604,105.938303131197,106.245370676505,366241.89602084,0.0,1.0
1991-12-09,88.0,88.38,87.0,87.5,275595,108.087775948352,108.55451861722,106.859505767121,107.473640857736,224376.529049766,0.0,1.0
1991-12-10,87.25,88.0,87.13,88.0,189630,107.166573312429,108.087775948352,107.019180890681,108.087775948352,154387.856106631,0.0,1.0
1991-12-11,87.75,87.75,86.75,87.38,203325,107.780708403044,107.780708403044,106.552438221813,107.326248435989,165537.683082218,0.0,1.0
1991-12-12,87.63,88.38,87.5,88.0,167717,107.633315981296,108.55451861722,107.473640857736,108.087775948352,136547.318792575,0.0,1.0
1991-12-13,88.13,88.5,88.0,88.25,250943,108.247451071912,108.701911038968,108.087775948352,108.39484349366,204306.026340592,0.0,1.0
1991-12-16,88.63,89.75,87.5,88.25,196793,108.861586162528,110.237248765507,107.473640857736,108.39484349366,160219.634903719,0.0,1.0
1991-12-17,91.5,91.5,89.0,89.0,325320,112.386721582661,112.386721582661,109.316046129583,109.316046129583,264860.292931549,0.0,1.0
1991-12-18,91.25,91.38,90.25,90.75,403068,112.079654037354,112.239329160914,110.851383856122,111.465518946738,328159.06968933,0.0,1.0
1991-12-19,91.38,91.75,90.75,91.25,343440,112.239329160914,112.693789127969,111.465518946738,112.079654037354,279612.747462223,0.0,1.0
1991-12-20,90.88,92.0,90.5,92.0,746930,111.625194070298,113.000856673277,111.15845140143,113.000856673277,608115.389768108,0.0,1.0
1991-12-23,93.63,93.88,90.75,90.75,597965,115.002937068684,115.310004613992,111.465518946738,111.465518946738,486835.07027792,0.0,1.0
1991-12-24,93.38,94.0,93.38,94.0,350815,114.695869523376,115.45739703574,114.695869523376,115.45739703574,285617.126720709,0.0,1.0
1991-12-26,94.63,94.75,93.38,93.38,226081,116.231207249915,116.378599671663,114.695869523376,114.695869523376,184064.551476262,0.0,1.0
1991-12-27,95.5,95.63,94.38,94.38,273067,117.299802307587,117.459477431147,115.924139704608,115.924139704608,222318.349962925,0.0,1.0
1991-12-30,99.0,99.0,95.25,95.25,413182,121.598747941896,121.598747941896,116.992734762279,116.992734762279,336393.414342932,0.0,1.0
1991-12-31,98.38,99.38,97.75,98.75,383684,120.837220429533,122.065490610764,120.063410215357,121.291680396588,312377.525615233,0.0,1.0
1992-01-02,96.75,98.13,96.25,98.0,315839,118.835140034126,120.530152884225,118.22100494351,120.370477760665,257141.307202775,0.0,1.0
1992-01-03,97.88,97.88,96.63,96.75,231770,120.223085338917,120.223085338917,118.687747612378,118.835140034126,188696.268574772,0.0,1.0
1992-01-06,98.13,98.88,97.38,97.38,481449,120.530152884225,121.451355520148,119.608950248301,119.608950248301,391973.205371943,0.0,1.0
1992-01-07,97.75,98.13,97.13,97.88,296876,120.063410215357,120.530152884225,119.301882702994,120.223085338917,241702.521592113,0.0,1.0
1992-01-08,97.0,97.75,96.5,97.0,337541,119.142207579434,120.063410215357,118.528072488818,119.142207579434,274810.058208555,0.0,1.0
1992-01-09,96.75,97.38,95.5,97.0,287184,118.835140034126,119.608950248301,117.299802307587,119.142207579434,233811.749555064,0.0,1.0
1992-01-10,96.0,96.88,94.0,96.88,355029,117.913937398202,118.994815157686,115.45739703574,118.994815157686,289047.967967523,0.0,1.0
1992-01-13,95.0,96.13,95.0,95.5,162239,116.685667216971,118.073612521762,116.685667216971,117.299802307587,132087.38800234,0.0,1.0
1992-01-14,96.13,96.5,95.0,95.0,238301,118.073612521762,118.528072488818,116.685667216971,116.685667216971,194013.50260015,0.0,1.0
1992-01-15,96.25,96.75,95.5,96.25,260846,118.22100494351,118.835140034126,117.299802307587,118.22100494351,212368.584685917,0.0,1.0
1992-01-16,97.25,97.25,96.5,96.5,410864,119.449275124741,119.449275124741,118.528072488818,118.528072488818,334506.207411249,0.0,1.0
1992-01-17,96.38,98.0,96.0,97.13,537916,118.38068006707,120.370477760665,117.913937398202,119.301882702994,437945.98958738,0.0,1.0
1992-01-20,95.13,96.25,94.75,96.25,167506,116.845342340531,118.22100494351,116.378599671663,118.22100494351,136375.532484298,0.0,1.0
1992-01-21,94.88,95.13,94.0,94.75,226502,116.538274795223,116.845342340531,115.45739703574,116.378599671663,184407.309939695,0.0,1.0
1992-01-22,97.63,97.63,94.63,94.63,126630,119.916017793609,119.916017793609,116.231207249915,116.231207249915,103096.209559578,0.0,1.0
1992-01-23,96.0,98.13,95.0,97.63,188365,117.913937398202,120.530152884225,116.685667216971,119.916017793609,153357.952410092,0.0,1.0
1992-01-24,94.0,95.75,94.0,95.75,220813,115.45739703574,117.606869852894,115.45739703574,117.606869852894,179775.592841183,0.0,1.0
1992-01-27,91.88,94.25,91.63,94.25,171720,112.853464251529,115.764464581048,112.546396706222,115.764464581048,139806.373731112,0.0,1.0
1992-01-28,91.75,92.88,91.75,92.0,346601,112.693789127969,114.081734432761,112.693789127969,113.000856673277,282186.285473895,0.0,1.0
1992-01-29,91.5,92.88,91.25,92.0,431934,112.386721582661,114.081734432761,112.079654037354,113.000856673277,351660.41364532,0.0,1.0
1992-01-30,91.88,92.0,91.25,91.38,259582,112.853464251529,113.000856673277,112.079654037354,112.239329160914,211339.495142497,0.0,1.0
1992-01-31,91.75,92.38,91.63,92.13,340491,112.693789127969,113.467599342145,112.546396706222,113.160531796837,277211.809911951,0.0,1.0
1992-02-03,90.63,91.63,90.5,91.5,162028,111.31812652499,112.546396706222,111.15845140143,112.386721582661,131915.601694064,0.0,1.0
1992-02-04,92.75,92.88,90.5,90.63,336698,113.922059309201,114.081734432761,111.15845140143,111.31812652499,274123.727128568,0.0,1.0
1992-02-05,92.13,93.25,92.0,92.75,181412,113.160531796837,114.536194399816,113.000856673277,113.922059309201,147697.145768161,0.0,1.0
1992-02-06,91.38,91.88,90.88,91.88,229030,112.239329160914,112.853464251529,111.625194070298,112.853464251529,186465.489026534,0.0,1.0
1992-02-07,89.88,91.38,89.5,91.38,259371,110.396923889067,112.239329160914,109.930181220199,112.239329160914,211167.70883422,0.0,1.0
1992-02-10,89.5,90.0,88.63,90.0,276227,109.930181220199,110.544316310815,108.861586162528,110.544316310815,224891.073821476,0.0,1.0
1992-02-11,89.63,90.0,89.25,89.75,249047,110.089856343759,110.544316310815,109.623113674891,110.237248765507,202762.392025461,0.0,1.0
1992-02-12,89.75,90.75,89.5,90.0,251786,110.237248765507,111.465518946738,109.930181220199,110.544316310815,204992.357420578,0.0,1.0
1992-02-13,90.13,90.5,89.5,89.75,408757,110.703991434375,111.15845140143,109.930181220199,110.237248765507,332790.78678784,0.0,1.0
1992-02-14,89.0,89.88,89.0,89.88,266324,109.316046129583,110.396923889067,109.316046129583,110.396923889067,216828.515476152,0.0,1.0
1992-02-18,88.63,89.13,87.75,89.0,284023,108.861586162528,109.475721253143,107.780708403044,109.316046129583,231238.211543393,0.0,1.0
1992-02-19,86.5,88.63,86.5,88.5,416553,106.245370676505,108.861586162528,106.245370676505,108.701911038968,339137.92450976,0.0,1.0
1992-02-20,87.38,88.25,87.13,87.38,317946,107.326248435989,108.39484349366,107.019180890681,107.326248435989,258856.727826182,0.0,1.0
1992-02-21,87.75,88.0,87.13,87.5,333537,107.780708403044,108.087775948352,107.019180890681,107.473640857736,271550.1891169,0.0,1.0
1992-02-24,88.0,88.13,87.0,87.88,212385,108.087775948352,108.247451071912,106.859505767121,107.940383526604,172913.910347555,0.0,1.0
1992-02-25,86.25,87.88,86.0,87.88,209857,105.938303131197,107.940383526604,105.631235585889,107.940383526604,170855.731260715,0.0,1.0
1992-02-26,85.63,86.75,85.5,86.0,429406,105.176775618834,106.552438221813,105.017100495274,105.631235585889,349602.234558478,0.0,1.0
1992-02-27,87.0,87.38,86.25,87.0,294979,106.859505767121,107.326248435989,105.938303131197,106.859505767121,240158.073123862,0.0,1.0
1992-02-28,87.5,90.0,87.25,87.5,546344,107.473640857736,110.544316310815,107.166573312429,107.473640857736,444807.672081009,0.0,1.0
1992-03-02,87.88,88.25,87.25,87.38,211964,108.093917299258,108.549023687523,107.319006421942,107.478908666468,172326.036334034,0.125,1.0
1992-03-03,87.13,88.38,87.13,88.13,207960,107.171404350072,108.708925932049,107.171404350072,108.401421615653,169070.797475165,0.0,1.0
1992-03-04,87.13,88.38,86.38,87.25,292451,107.171404350072,108.708925932049,106.248891400887,107.319006421942,237761.703175656,0.0,1.0
1992-03-05,85.63,87.38,85.63,86.88,296244,105.326378451701,107.478908666468,105.326378451701,106.863900033677,240845.399727026,0.0,1.0
1992-03-06,86.25,86.5,85.75,85.88,343019,106.088989156361,106.396493472756,105.473980523571,105.633882768096,278873.321211451,0.0,1.0
1992-03-09,86.75,86.75,86.25,86.25,270117,106.703997789152,106.703997789152,106.088989156361,106.088989156361,219604.234475855,0.0,1.0
1992-03-10,86.38,86.88,86.13,86.75,278545,106.248891400887,106.863900033677,105.941387084491,106.703997789152,226456.170815154,0.0,1.0
1992-03-11,85.88,87.0,85.75,86.5,308675,105.633882768096,107.011502105547,105.473980523571,106.396493472756,250951.761928478,0.0,1.0
1992-03-12,86.0,86.38,85.5,85.63,272013,105.781484839966,106.248891400887,105.166476207175,105.326378451701,221145.676253182,0.0,1.0
1992-03-13,86.13,86.5,85.75,86.0,259160,105.941387084491,106.396493472756,105.473980523571,105.781484839966,210696.229436736,0.0,1.0
1992-03-16,87.25,87.25,86.25,86.25,150650,107.319006421942,107.319006421942,106.088989156361,106.088989156361,122477.955566616,0.0,1.0
1992-03-17,86.63,87.88,86.5,87.38,226502,106.556395717282,108.093917299258,106.396493472756,107.478908666468,184145.382620309,0.0,1.0
1992-03-18,88.25,88.5,86.63,86.75,277702,108.549023687523,108.856528003918,106.556395717282,106.703997789152,225770.814581881,0.0,1.0
1992-03-19,89.38,89.88,88.75,89.0,174881,109.93894319763,110.55395183042,109.164032320314,109.471536636709,142177.67904046,0.0,1.0
1992-03-20,90.0,90.0,89.13,89.63,378627,110.70155390229,110.70155390229,109.631438881234,110.246447514025,307822.508345974,0.0,1.0
1992-03-23,88.75,89.75,88.63,89.75,111249,109.164032320314,110.394049585895,109.016430248444,110.394049585895,90445.0718807196,0.0,1.0
1992-03-24,87.25,88.88,87.13,88.75,148333,107.319006421942,109.323934564839,107.171404350072,109.164032320314,120594.242171011,0.0,1.0
1992-03-25,86.5,87.88,86.0,87.5,303829,106.396493472756,108.093917299258,105.781484839966,107.626510738337,247011.979833053,0.0,1.0
1992-03-26,86.38,86.88,86.13,86.88,196372,106.248891400887,106.863900033677,105.941387084491,106.863900033677,159649.791506986,0.0,1.0
1992-03-27,85.88,86.25,85.63,86.25,289291,105.633882768096,106.088989156361,105.326378451701,106.088989156361,235192.633546777,0.0,1.0
1992-03-30,86.25,86.5,85.75,86.0,279388,106.088989156361,106.396493472756,105.473980523571,105.781484839966,227141.527048428,0.0,1.0
1992-03-31,86.75,87.38,85.88,86.25,161817,106.703997789152,107.478908666468,105.633882768096,106.088989156361,131556.689916515,0.0,1.0
1992-04-01,86.25,86.75,85.88,86.75,304461,106.088989156361,106.703997789152,105.633882768096,106.703997789152,247525.793758828,0.0,1.0
1992-04-02,85.75,86.75,85.63,86.0,198479,105.473980523571,106.703997789152,105.326378451701,105.781484839966,161362.775591811,0.0,1.0
1992-04-03,85.88,87.25,85.38,85.75,315207,105.633882768096,107.319006421942,105.018874135306,105.473980523571,256262.256490451,0.0,1.0
1992-04-06,85.5,86.13,85.38,85.88,328270,105.166476207175,105.941387084491,105.018874135306,105.633882768096,266882.432617678,0.0,1.0
1992-04-07,85.25,85.88,85.13,85.5,219338,104.85897189078,105.633882768096,104.71136981891,105.166476207175,178321.074132562,0.0,1.0
1992-04-08,84.13,85.13,83.5,85.0,419292,103.481352553329,104.71136981891,102.706441676013,104.551467574385,340883.019883423,0.0,1.0
1992-04-09,85.25,86.0,84.38,84.38,241462,104.85897189078,105.781484839966,103.788856869725,103.788856869725,196307.813521582,0.0,1.0
1992-04-10,85.38,86.0,84.75,85.75,226081,105.018874135306,105.781484839966,104.24396325799,105.473980523571,183803.111002031,0.0,1.0
1992-04-13,85.5,85.63,84.88,85.25,230927,105.166476207175,105.326378451701,104.403865502515,104.85897189078,187742.893097458,0.0,1.0
1992-04-14,86.88,87.75,86.0,86.0,377574,106.863900033677,107.934015054733,105.781484839966,105.781484839966,306966.422801922,0.0,1.0
1992-04-15,87.38,87.5,86.38,87.38,354607,107.478908666468,107.626510738337,106.248891400887,107.478908666468,288294.327179627,0.0,1.0
1992-04-16,86.75,87.5,86.5,87.38,337541,106.703997789152,107.626510738337,106.396493472756,107.478908666468,274419.725190249,0.0,1.0
1992-04-20,86.0,86.38,85.63,86.0,199322,105.781484839966,106.248891400887,105.326378451701,105.781484839966,162048.131825085,0.0,1.0
1992-04-21,85.25,86.38,84.25,86.13,237669,104.85897189078,106.248891400887,103.628954625199,105.941387084491,193224.11697021,0.0,1.0
1992-04-22,84.88,85.13,84.63,85.13,155918,104.403865502515,104.71136981891,104.09636118612,104.71136981891,126760.822277037,0.0,1.0
1992-04-23,85.13,85.38,84.88,85.13,306779,104.71136981891,105.018874135306,104.403865502515,104.71136981891,249410.320151152,0.0,1.0
1992-04-24,83.5,85.25,83.5,85.25,280441,102.706441676013,104.85897189078,102.706441676013,104.85897189078,227997.612592482,0.0,1.0
1992-04-27,83.88,84.13,83.0,83.0,272435,103.173848236934,103.481352553329,102.091433043223,102.091433043223,221488.760868178,0.0,1.0
1992-04-28,83.38,84.0,83.13,83.88,299826,102.558839604144,103.321450308804,102.251335287748,103.173848236934,243757.5539709,0.0,1.0
1992-04-29,83.88,84.13,83.38,83.63,289080,103.173848236934,103.481352553329,102.558839604144,102.866343920539,235021.091239279,0.0,1.0
1992-04-30,83.0,84.88,82.0,84.5,1064876,102.091433043223,104.403865502515,100.861415777642,103.936458941594,865740.693076373,0.0,1.0
1992-05-01,83.5,84.25,82.75,83.0,827207,102.706441676013,103.628954625199,101.783928726828,102.091433043223,672516.576106167,0.0,1.0
1992-05-04,84.0,84.25,83.0,83.25,407704,103.321450308804,103.628954625199,102.091433043223,102.398937359618,331462.013915244,0.0,1.0
1992-05-05,84.13,84.63,84.13,84.13,249890,103.481352553329,104.09636118612,103.481352553329,103.481352553329,203159.749860881,0.0,1.0
1992-05-06,84.0,84.5,83.38,84.38,283180,103.321450308804,103.936458941594,102.558839604144,103.788856869725,230224.410603082,0.0,1.0
1992-05-07,83.13,84.13,83.13,84.0,210278,102.251335287748,103.481352553329,102.251335287748,103.321450308804,170955.323867487,0.0,1.0
1992-05-08,83.88,84.0,83.38,83.5,414025,103.173848236934,103.321450308804,102.558839604144,102.706441676013,336600.96616972,0.0,1.0
1992-05-11,84.63,84.75,83.75,83.75,345547,104.09636118612,104.24396325799,103.013945992409,103.013945992409,280928.576914553,0.0,1.0
1992-05-12,84.63,85.5,84.13,85.13,392112,104.09636118612,105.166476207175,103.481352553329,104.71136981891,318785.769088197,0.0,1.0
1992-05-13,85.5,86.25,84.88,85.13,550769,105.166476207175,106.088989156361,104.403865502515,104.71136981891,447773.389375836,0.0,1.0
1992-05-14,84.75,85.88,84.38,85.88,363035,104.24396325799,105.633882768096,103.788856869725,105.633882768096,295146.263518926,0.0,1.0
1992-05-15,84.38,84.75,84.13,84.75,489877,103.788856869725,104.24396325799,103.481352553329,104.24396325799,398268.393223411,0.0,1.0
1992-05-18,84.63,85.38,84.38,84.75,316471,104.09636118612,105.018874135306,103.788856869725,104.24396325799,257289.884342001,0.0,1.0
1992-05-19,85.38,85.5,84.75,85.0,447315,105.018874135306,105.166476207175,104.24396325799,104.551467574385,363665.626911919,0.0,1.0
1992-05-20,86.0,86.5,85.63,85.88,484609,105.781484839966,106.396493472756,105.326378451701,105.633882768096,393985.526512991,0.0,1.0
1992-05-21,86.0,86.25,85.63,85.75,256211,105.781484839966,106.088989156361,105.326378451701,105.473980523571,208298.702115355,0.0,1.0
1992-05-22,86.63,87.38,86.13,86.13,197426,106.556395717282,107.478908666468,105.941387084491,105.941387084491,160506.690047758,0.0,1.0
1992-05-26,85.25,86.5,85.25,86.5,374202,104.85897189078,106.396493472756,104.85897189078,106.396493472756,304224.997868828,0.0,1.0
1992-05-27,86.0,86.38,85.38,85.38,331220,105.781484839966,106.248891400887,105.018874135306,105.018874135306,269280.772935775,0.0,1.0
1992-05-28,85.5,86.38,85.38,86.38,522324,105.166476207175,106.248891400887,105.018874135306,106.248891400887,424647.697732342,0.0,1.0
1992-05-29,84.5,85.63,84.5,85.5,411918,103.936458941594,105.326378451701,103.936458941594,105.166476207175,334887.982084895,0.0,1.0
1992-06-01,85.5,85.5,84.25,84.88,348919,105.320228365373,105.320228365373,103.780458944827,104.556502732782,283255.885056629,0.125,1.0
1992-06-02,85.63,86.25,85.5,85.5,254947,105.48036438511,106.244090017701,105.320228365373,105.320228365373,206968.488753929,0.0,1.0
1992-06-03,85.0,86.13,84.88,85.88,291398,104.704320597154,106.096272153328,104.556502732782,105.788318269219,236559.770014622,0.0,1.0
1992-06-04,86.13,86.38,85.0,85.25,420135,106.096272153328,106.404226037438,104.704320597154,105.012274481264,341069.736151563,0.0,1.0
1992-06-05,86.38,87.13,85.75,85.75,163714,106.404226037438,107.328087689766,105.628182249482,105.628182249482,132904.639661815,0.0,1.0
1992-06-08,87.75,87.75,86.63,86.75,329534,108.091813322357,108.091813322357,106.712179921547,106.859997785919,267518.9508919,0.0,1.0
1992-06-09,88.0,88.25,87.63,88.0,329534,108.399767206466,108.707721090575,107.943995457984,108.399767206466,267518.9508919,0.0,1.0
1992-06-10,88.0,88.13,87.38,87.75,224395,108.399767206466,108.559903226203,107.636041573875,108.091813322357,182166.07386609,0.0,1.0
1992-06-11,87.25,87.88,87.0,87.63,381788,107.475905554138,108.251949342093,107.167951670029,107.943995457984,309939.26339351,0.0,1.0
1992-06-12,88.13,89.25,87.13,87.38,247151,108.559903226203,109.939536627012,107.328087689766,107.636041573875,200639.619073856,0.0,1.0
1992-06-15,88.0,88.75,87.88,87.88,178463,108.399767206466,109.323628858794,108.251949342093,108.251949342093,144878.023308737,0.0,1.0
1992-06-16,87.75,88.5,87.63,88.13,235562,108.091813322357,109.015674974684,107.943995457984,108.559903226203,191231.554589201,0.0,1.0
1992-06-17,86.63,88.13,86.5,87.5,427088,106.712179921547,108.559903226203,106.55204390181,107.783859438247,346714.25011841,0.0,1.0
1992-06-18,86.0,86.63,85.88,86.0,237669,105.936136133592,106.712179921547,105.788318269219,105.936136133592,192942.037967332,0.0,1.0
1992-06-19,84.75,86.13,84.75,86.13,561725,104.396366713045,106.096272153328,104.396366713045,106.096272153328,456013.894438065,0.0,1.0
1992-06-22,85.63,85.75,84.25,84.75,322160,105.48036438511,105.628182249482,103.780458944827,104.396366713045,261532.66497337,0.0,1.0
1992-06-23,86.63,87.25,86.0,86.0,347444,106.712179921547,107.475905554138,105.936136133592,105.936136133592,282058.46551095,0.0,1.0
1992-06-24,89.0,89.38,87.75,87.75,874825,109.631582742903,110.099672646749,108.091813322357,108.091813322357,710191.562066454,0.0,1.0
1992-06-25,89.5,90.88,89.5,89.75,493037,110.247490511121,111.947395951405,110.247490511121,110.555444395231,400252.298672946,0.0,1.0
1992-06-26,87.88,89.63,87.63,89.63,314364,108.251949342093,110.407626530858,107.943995457984,110.407626530858,255203.795293298,0.0,1.0
1992-06-29,88.25,88.63,87.88,87.88,292662,108.707721090575,109.175810994421,108.251949342093,108.251949342093,237585.897679528,0.0,1.0
1992-06-30,88.63,89.88,88.13,88.13,455322,109.175810994421,110.715580414968,108.559903226203,108.559903226203,369634.889747347,0.0,1.0
1992-07-01,89.0,89.5,88.25,88.63,425824,109.631582742903,110.247490511121,108.707721090575,109.175810994421,345688.122453503,0.0,1.0
1992-07-02,88.38,89.88,88.25,89.38,356504,108.867857110312,110.715580414968,108.707721090575,110.099672646749,289413.46285593,0.0,1.0
1992-07-06,87.88,88.5,87.75,88.38,314364,108.251949342093,109.015674974684,108.091813322357,108.867857110312,255203.795293298,0.0,1.0
1992-07-07,87.75,88.63,87.63,88.0,488612,108.091813322357,109.175810994421,107.943995457984,108.399767206466,396660.040035908,0.0,1.0
1992-07-08,88.63,88.75,87.88,87.88,317735,109.175810994421,109.323628858794,108.251949342093,108.251949342093,257940.406336336,0.0,1.0
1992-07-09,89.63,90.0,88.5,88.63,330798,110.407626530858,110.86339827934,109.015674974684,109.175810994421,268545.078556808,0.0,1.0
1992-07-10,90.25,90.5,89.5,89.88,193212,111.171352163449,111.479306047559,110.247490511121,110.715580414968,156851.406955659,0.0,1.0
1992-07-13,91.25,91.38,90.63,91.0,411075,112.403167699886,112.563303719623,111.639442067295,112.095213815777,333714.738806583,0.0,1.0
1992-07-14,92.0,92.13,91.13,91.25,284866,113.327029352214,113.487165371951,112.255349835514,112.403167699886,231257.027999455,0.0,1.0
1992-07-15,92.88,93.25,92.25,92.25,384105,114.411027024279,114.866798772761,113.634983236324,113.634983236324,311820.226842552,0.0,1.0
1992-07-16,93.38,93.5,92.75,92.75,318578,115.026934792497,115.17475265687,114.250891004542,114.250891004542,258624.762049562,0.0,1.0
1992-07-17,92.75,93.38,92.5,93.38,472810,114.250891004542,115.026934792497,113.942937120433,115.026934792497,383831.820604853,0.0,1.0
1992-07-20,92.63,92.75,92.13,92.25,234930,114.10307314017,114.250891004542,113.487165371951,113.634983236324,190718.490756748,0.0,1.0
1992-07-21,93.25,93.38,92.75,92.75,435516,114.866798772761,115.026934792497,114.250891004542,114.250891004542,353556.183630935,0.0,1.0
1992-07-22,94.0,94.13,93.38,93.5,488191,115.790660425088,115.950796444825,115.026934792497,115.17475265687,396318.268084229,0.0,1.0
1992-07-23,93.5,94.13,92.75,94.0,310150,115.17475265687,115.950796444825,114.250891004542,115.790660425088,251782.828537034,0.0,1.0
1992-07-24,92.75,93.25,92.13,93.25,261057,114.250891004542,114.866798772761,113.487165371951,114.866798772761,211928.647007553,0.0,1.0
1992-07-27,91.13,92.5,91.13,92.38,276227,112.255349835514,113.942937120433,112.255349835514,113.79511925606,224243.802606156,0.0,1.0
1992-07-28,93.38,93.38,91.13,91.38,411707,115.026934792497,115.026934792497,112.255349835514,112.563303719623,334227.802639036,0.0,1.0
1992-07-29,94.38,95.13,94.25,94.25,522324,116.258750328935,117.182611981262,116.098614309198,116.098614309198,424027.774086014,0.0,1.0
1992-07-30,96.13,96.38,95.13,95.25,511368,118.4144275177,118.722381401809,117.182611981262,117.330429845635,415133.585243674,0.0,1.0
1992-07-31,96.0,96.88,95.75,95.88,317735,118.254291497963,119.338289170027,117.946337613853,118.10647363359,257940.406336335,0.0,1.0
1992-08-03,95.38,96.13,94.88,95.75,243358,117.490565865372,118.4144275177,116.874658097153,117.946337613853,197560.424269274,0.0,1.0
1992-08-04,94.75,95.38,94.63,95.25,137376,116.714522077416,117.490565865372,116.566704213044,117.330429845635,111523.191530239,0.0,1.0
1992-08-05,95.13,95.13,94.5,94.63,152125,117.182611981262,117.182611981262,116.406568193307,116.566704213044,123496.575177161,0.0,1.0
1992-08-06,95.25,96.0,95.13,95.13,188998,117.330429845635,118.254291497963,117.182611981262,117.182611981262,153430.440199395,0.0,1.0
1992-08-07,95.63,96.88,95.0,95.0,282337,117.798519749481,119.338289170027,117.022475961526,117.022475961526,229203.960859779,0.0,1.0
1992-08-10,95.5,95.63,95.25,95.25,132530,117.638383729744,117.798519749481,117.330429845635,117.330429845635,107589.160941522,0.0,1.0
1992-08-11,96.5,96.5,94.75,95.25,415710,118.870199266181,118.870199266181,116.714522077416,117.330429845635,337477.477514527,0.0,1.0
1992-08-12,96.5,96.88,96.0,96.25,307621,118.870199266181,119.338289170027,118.254291497963,118.562245382072,249729.76139736,0.0,1.0
1992-08-13,96.88,96.88,96.5,96.5,218285,119.338289170027,119.338289170027,118.870199266181,118.870199266181,177205.915612467,0.0,1.0
1992-08-14,97.5,97.88,96.75,96.88,252840,120.102014802618,120.570104706464,119.178153150291,119.338289170027,205258.005375799,0.0,1.0
1992-08-17,97.13,97.38,96.88,97.0,249258,119.646243054137,119.954196938246,119.338289170027,119.4861070344,202350.102451987,0.0,1.0
1992-08-18,96.38,96.88,96.25,96.75,301511,118.722381401809,119.338289170027,118.562245382072,119.178153150291,244769.603143736,0.0,1.0
1992-08-19,95.38,96.38,95.25,96.25,220602,117.490565865372,118.722381401809,117.330429845635,118.562245382072,179086.879061508,0.0,1.0
1992-08-20,94.75,95.25,94.75,95.0,353765,116.714522077416,117.330429845635,116.714522077416,117.022475961526,287189.915645346,0.0,1.0
1992-08-21,94.25,94.75,93.63,94.75,317946,116.098614309198,116.714522077416,115.334888676607,116.714522077416,258111.698217107,0.0,1.0
1992-08-24,93.38,93.75,92.63,93.5,420978,115.026934792497,115.482706540979,114.10307314017,115.17475265687,341754.091864788,0.0,1.0
1992-08-25,93.88,94.13,93.13,93.63,215124,115.642842560716,115.950796444825,114.718980908388,115.334888676607,174639.784640338,0.0,1.0
1992-08-26,93.63,94.25,93.5,93.75,262321,115.334888676607,116.098614309198,115.17475265687,115.482706540979,212954.774672459,0.0,1.0
1992-08-27,94.0,94.88,94.0,94.25,245676,115.790660425088,116.874658097153,115.790660425088,116.098614309198,199442.199528179,0.0,1.0
1992-08-28,96.0,96.0,94.0,94.0,478499,118.254291497963,118.254291497963,115.790660425088,115.790660425088,388450.206906794,0.0,1.0
1992-08-31,96.25,96.5,95.0,95.75,292240,118.734699557173,119.043101374205,117.192690472015,118.11789592311,236898.733941343,0.14,1.0
1992-09-01,98.75,98.75,96.0,96.0,437202,121.818717727489,121.818717727489,118.426297740142,118.426297740142,354409.390489403,0.0,1.0
1992-09-02,99.13,99.25,97.75,98.13,640737,122.287488489377,122.435521361553,120.585110459363,121.053881221251,519401.122671005,0.0,1.0
1992-09-03,97.0,98.75,96.75,98.75,295612,119.659905008268,121.818717727489,119.351503191236,121.818717727489,239632.180871435,0.0,1.0
1992-09-04,95.88,97.25,95.88,97.13,293505,118.278264867966,119.9683068253,118.278264867966,119.820273953124,237924.181855509,0.0,1.0
1992-09-08,95.0,95.88,94.88,95.63,235984,117.192690472015,118.278264867966,117.04465759984,117.969863050935,191295.889783787,0.0,1.0
1992-09-09,95.13,95.5,94.13,94.88,288869,117.353059416872,117.809494106078,116.119452148745,117.04465759984,234166.097642011,0.0,1.0
1992-09-10,94.5,95.63,94.5,95.13,213649,116.575886837952,117.969863050935,116.575886837952,117.353059416872,173190.451710354,0.0,1.0
1992-09-11,95.0,95.5,94.38,95.0,188365,117.192690472015,117.809494106078,116.427853965777,117.192690472015,152694.463519234,0.0,1.0
1992-09-14,96.5,96.5,95.25,96.0,481238,119.043101374205,119.043101374205,117.501092289047,118.426297740142,390106.32673304,0.0,1.0
1992-09-15,96.0,96.25,95.5,96.0,315207,118.426297740142,118.734699557173,117.809494106078,118.426297740142,255516.490656476,0.0,1.0
1992-09-16,94.75,95.88,94.75,95.25,427088,116.884288654983,118.278264867966,116.884288654983,117.501092289047,346210.67096065,0.0,1.0
1992-09-17,93.25,95.0,93.25,94.75,304250,115.033877752794,117.192690472015,115.033877752794,116.884288654983,246634.4093952,0.0,1.0
1992-09-18,95.63,95.63,92.88,93.25,508840,117.969863050935,117.969863050935,114.577443063587,115.033877752794,412481.357030908,0.0,1.0
1992-09-21,96.63,96.63,95.5,95.5,187312,119.203470319061,119.203470319061,117.809494106078,117.809494106078,151840.869326652,0.0,1.0
1992-09-22,95.63,96.88,95.13,96.63,222077,117.969863050935,119.511872136093,117.353059416872,119.203470319061,180022.44777406,0.0,1.0
1992-09-23,94.5,95.88,94.5,95.75,146647,116.575886837952,118.278264867966,116.575886837952,118.11789592311,118876.569382343,0.0,1.0
1992-09-24,101.63,102.25,94.5,95.5,1167908,125.371506659694,126.136343165932,116.575886837952,117.809494106078,946742.152203547,0.0,1.0
1992-09-25,102.25,103.13,100.63,101.0,1568237,126.136343165932,127.221917561883,124.137899391567,124.594334080774,1271261.15459885,0.0,1.0
1992-09-28,101.5,102.13,101.0,102.0,480395,125.211137714837,125.988310293757,124.594334080774,125.8279413489,389422.965000518,0.0,1.0
1992-09-29,103.13,104.25,100.88,101.25,466700,127.221917561883,128.603557702185,124.446301208599,124.902735897806,378321.376712376,0.0,1.0
1992-09-30,106.0,106.88,102.75,103.0,734709,130.762370421406,131.847944817358,126.753146799995,127.061548617027,595577.716655181,0.0,1.0
1992-10-01,106.63,108.0,106.25,106.25,1509663,131.539543000326,133.229584957659,131.070772238438,131.070772238438,1223779.26833455,0.0,1.0
1992-10-02,105.63,106.75,104.63,106.38,616928,130.305935732199,131.687575872501,129.072328464073,131.231141183294,500100.81485411,0.0,1.0
1992-10-05,103.75,104.63,98.75,104.0,1009672,127.986754068122,129.072328464073,121.818717727489,128.295155885153,818471.182918227,0.0,1.0
1992-10-06,107.13,107.25,104.0,104.0,744191,132.156346634389,132.304379506564,128.295155885153,128.295155885153,603264.117542232,0.0,1.0
1992-10-07,109.25,111.5,106.88,106.88,887467,134.771594042817,137.547210396102,131.847944817358,131.847944817358,719408.050625246,0.0,1.0
1992-10-08,109.0,111.5,105.5,109.75,1234489,134.463192225786,137.547210396102,130.145566787343,135.388397676881,1000714.75898068,0.0,1.0
1992-10-09,106.63,108.25,105.75,108.25,575842,131.539543000326,133.537986774691,130.453968604375,133.537986774691,466795.239358919,0.0,1.0
1992-10-12,109.38,109.38,106.88,106.88,209646,134.931962987674,134.931962987674,131.847944817358,131.847944817358,169945.496769322,0.0,1.0
1992-10-13,108.0,109.5,107.13,109.0,564253,133.229584957659,135.079995859849,132.156346634389,134.463192225786,457400.839455942,0.0,1.0
1992-10-14,108.88,109.0,107.75,108.0,281705,134.315159353611,134.463192225786,132.921183140628,133.229584957659,228358.738861708,0.0,1.0
1992-10-15,105.75,108.13,105.63,108.13,485663,130.453968604375,133.389953902516,130.305935732199,133.389953902516,393693.367855714,0.0,1.0
1992-10-16,108.25,108.38,105.38,106.25,379470,133.537986774691,133.698355719547,129.997533915168,131.070772238438,307610.055326858,0.0,1.0
1992-10-19,110.13,110.5,107.63,108.0,383684,135.857168438769,136.313603127975,132.773150268452,133.229584957659,311026.053358711,0.0,1.0
1992-10-20,112.38,112.5,110.0,111.0,585534,138.632784792053,138.780817664228,135.696799493912,136.930406762039,474651.87270603,0.0,1.0
1992-10-21,112.38,114.5,111.75,112.13,1069090,138.632784792053,141.248032200481,137.855612213134,138.324382975022,866637.241545819,0.0,1.0
1992-10-22,110.63,112.25,110.0,111.75,353343,136.473972072832,138.472415847197,135.696799493912,137.855612213134,286430.705403215,0.0,1.0
1992-10-23,109.5,110.63,109.13,110.38,459325,135.079995859849,136.473972072832,134.623561170642,136.1655702558,372342.974841251,0.0,1.0
1992-10-26,111.13,111.38,108.25,109.63,443312,137.090775706895,137.399177523927,133.537986774691,135.240364804705,359362.344446361,0.0,1.0
1992-10-27,111.0,112.38,110.5,111.25,289501,136.930406762039,138.632784792053,136.313603127975,137.23880857907,234678.416283713,0.0,1.0
1992-10-28,111.25,111.25,109.38,110.5,238512,137.23880857907,137.23880857907,134.931962987674,136.313603127975,193345.164350594,0.0,1.0
1992-10-29,112.38,112.5,110.75,111.75,167717,138.632784792053,138.780817664228,136.622004945007,137.855612213134,135956.55954161,0.0,1.0
1992-10-30,110.63,112.5,110.13,112.5,286551,136.473972072832,138.780817664228,135.857168438769,138.780817664228,232287.055535264,0.0,1.0
1992-11-02,110.5,110.75,109.38,110.63,287394,136.313603127975,136.622004945007,134.931962987674,136.473972072832,232970.417267788,0.0,1.0
1992-11-03,109.25,110.38,108.38,110.0,295401,134.771594042817,136.1655702558,133.698355719547,135.696799493912,239461.137780614,0.0,1.0
1992-11-04,108.38,109.13,108.13,109.0,150861,133.698355719547,134.623561170642,133.389953902516,134.463192225786,122292.567414197,0.0,1.0
1992-11-05,110.0,110.63,107.63,108.38,434463,135.696799493912,136.473972072832,132.773150268452,133.698355719547,352189.072831774,0.0,1.0
1992-11-06,111.0,111.75,110.38,110.38,482502,136.930406762039,137.855612213134,136.1655702558,136.1655702558,391130.964016443,0.0,1.0
1992-11-09,112.5,113.13,110.75,110.88,340701,138.780817664228,139.557990243148,136.622004945007,136.782373889863,276182.711307656,0.0,1.0
1992-11-10,112.0,113.13,111.63,112.88,276859,138.164014030165,139.557990243148,137.707579340958,139.249588426116,224430.422188154,0.0,1.0
1992-11-11,113.0,113.63,111.75,112.0,423295,139.397621298292,140.174793877211,137.855612213134,138.164014030165,343135.948479675,0.0,1.0
1992-11-12,115.0,115.25,113.25,113.88,355661,141.864835834545,142.173237651576,139.706023115323,140.483195694243,288309.747509963,0.0,1.0
1992-11-13,115.25,116.75,115.13,115.13,481027,142.173237651576,144.023648553766,142.025204779401,142.025204779401,389935.28364222,0.0,1.0
1992-11-16,114.13,115.0,113.5,115.0,266746,140.791597511275,141.864835834545,140.014424932355,141.864835834545,216232.513290163,0.0,1.0
1992-11-17,113.25,114.13,112.38,114.13,265692,139.706023115323,140.791597511275,138.632784792053,140.791597511275,215378.108466819,0.0,1.0
1992-11-18,112.25,112.25,111.0,111.25,593751,138.472415847197,138.472415847197,136.930406762039,137.23880857907,481312.825678914,0.0,1.0
1992-11-19,109.88,112.0,109.5,112.0,441837,135.548766621737,138.164014030165,135.079995859849,138.164014030165,358166.664072136,0.0,1.0
1992-11-20,110.25,111.25,109.63,111.25,803398,136.005201310944,137.23880857907,135.240364804705,137.23880857907,651259.133078998,0.0,1.0
1992-11-23,111.75,112.25,110.25,110.63,264639,137.855612213134,138.472415847197,136.005201310944,136.473972072832,214524.514274236,0.0,1.0
1992-11-24,112.38,112.88,110.63,111.63,426667,138.632784792053,139.249588426116,136.473972072832,137.707579340958,345869.395409769,0.0,1.0
1992-11-25,114.25,114.38,113.0,113.0,296244,140.93963038345,141.099999328306,139.397621298292,139.397621298292,240144.499513136,0.0,1.0
1992-11-27,114.13,115.13,113.75,113.88,160342,140.791597511275,142.025204779401,140.322826749386,140.483195694243,129978.157670485,0.0,1.0
1992-11-30,114.63,115.63,114.38,114.38,472178,141.581106162875,142.816220061182,141.272327688299,141.272327688299,382295.107072646,0.14,1.0
1992-12-01,114.5,115.13,114.13,114.38,430670,141.420541356096,142.198663112029,140.963549213722,141.272327688299,348688.489855469,0.0,1.0
1992-12-02,114.88,115.5,113.5,114.13,477235,141.889884637452,142.655655254402,140.185427457789,140.963549213722,386389.466311039,0.0,1.0
1992-12-03,114.88,115.5,114.25,114.25,314785,141.889884637452,142.655655254402,141.111762881519,141.111762881519,254863.134834454,0.0,1.0
1992-12-04,116.25,116.38,114.13,114.5,367881,143.581990678132,143.742555484912,140.963549213722,141.420541356096,297851.882732766,0.0,1.0
1992-12-07,115.5,116.5,115.13,116.25,191947,142.655655254402,143.890769152709,142.198663112029,143.581990678132,155408.339476369,0.0,1.0
1992-12-08,117.25,117.38,115.13,115.38,263164,144.817104576439,144.977669383218,142.198663112029,142.507441586605,213068.608782419,0.0,1.0
1992-12-09,116.88,117.13,116.13,117.0,206064,144.360112434065,144.668890908642,143.433777010335,144.508326101862,166838.054597668,0.0,1.0
1992-12-10,116.88,117.0,116.25,116.63,186469,144.360112434065,144.508326101862,143.581990678132,144.051333959488,150973.12098558,0.0,1.0
1992-12-11,116.75,118.5,116.38,116.5,260635,144.199547627285,146.360996949322,143.742555484912,143.890769152709,211021.024342259,0.0,1.0
1992-12-14,117.63,118.25,116.5,116.5,353765,145.286447857795,146.052218474745,143.890769152709,143.890769152709,286422.977253397,0.0,1.0
1992-12-15,119.5,120.13,118.13,118.25,442680,147.596110847628,148.374232603561,145.904004806948,146.052218474745,358412.289430932,0.0,1.0
1992-12-16,117.63,120.0,117.5,119.63,492405,145.286447857795,148.213667796781,145.125883051015,147.756675654408,398671.734384291,0.0,1.0
1992-12-17,119.25,119.38,118.13,118.13,440784,147.287332373052,147.447897179831,145.904004806948,145.904004806948,356877.208332257,0.0,1.0
1992-12-18,119.63,120.38,119.0,119.88,735131,147.756675654408,148.683011078138,146.978553898475,148.065454128985,595192.881407903,0.0,1.0
1992-12-21,120.38,121.38,119.5,119.63,399065,148.683011078138,149.918124976444,147.596110847628,147.756675654408,323099.75666792,0.0,1.0
1992-12-22,120.63,121.0,120.0,120.25,335012,148.991789552715,149.448781695088,148.213667796781,148.522446271358,271239.762146099,0.0,1.0
1992-12-23,119.75,121.25,119.75,120.88,277491,147.904889322205,149.757560169665,147.904889322205,149.300568027291,224668.348708951,0.0,1.0
1992-12-24,118.88,119.25,118.63,119.0,163924,146.830340230678,147.287332373052,146.521561756102,146.978553898475,132719.743680935,0.0,1.0
1992-12-28,118.75,118.88,118.0,118.63,177620,146.669775423898,146.830340230678,145.743440000168,146.521561756102,143808.599549838,0.0,1.0
1992-12-29,118.63,121.13,118.5,119.13,189419,146.521561756102,149.609346501868,146.360996949322,147.139118705255,153361.564678136,0.0,1.0
1992-12-30,119.13,119.13,118.13,118.88,193212,147.139118705255,147.139118705255,145.904004806948,146.830340230678,156432.536517415,0.0,1.0
1992-12-31,116.0,118.5,116.0,118.38,205432,143.273212203555,146.360996949322,143.273212203555,146.212783281525,166326.36089811,0.0,1.0
1993-01-04,116.13,117.63,115.5,117.5,415078,143.433777010335,145.286447857795,142.655655254402,145.125883051015,336064.552887893,0.0,1.0
1993-01-05,112.75,116.38,112.5,116.25,484398,139.259092034059,143.742555484912,138.950313559483,143.581990678132,392188.931453341,0.0,1.0
1993-01-06,113.63,114.5,113.13,113.25,563621,140.345992264569,141.420541356096,139.728435315416,139.876648983213,456331.194048412,0.0,1.0
1993-01-07,113.63,114.63,113.25,114.5,383473,140.345992264569,141.581106162875,139.876648983213,141.420541356096,310475.819700343,0.0,1.0
1993-01-08,114.0,114.88,113.75,113.88,240830,140.802984406942,141.889884637452,140.494205932366,140.654770739146,194986.065924938,0.0,1.0
1993-01-11,113.5,114.0,113.38,114.0,251365,140.185427457789,140.802984406942,140.037213789992,140.802984406942,203515.643654121,0.0,1.0
1993-01-12,113.88,114.25,113.25,113.75,187312,140.654770739146,141.111762881519,139.876648983213,140.494205932366,151655.6491323,0.0,1.0
1993-01-13,114.75,115.5,114.25,114.25,277070,141.729319830672,142.655655254402,141.111762881519,141.111762881519,224327.489456557,0.0,1.0
1993-01-14,116.63,116.63,115.38,115.5,233666,144.051333959488,144.051333959488,142.507441586605,142.655655254402,189185.791140707,0.0,1.0
1993-01-15,116.25,117.5,115.38,116.63,616296,143.581990678132,145.125883051015,142.507441586605,144.051333959488,498979.082694329,0.0,1.0
1993-01-18,116.0,116.25,115.5,116.13,141590,143.273212203555,143.581990678132,142.655655254402,143.433777010335,114637.200823452,0.0,1.0
1993-01-19,115.13,116.75,115.13,116.38,219970,142.198663112029,144.199547627285,142.198663112029,143.742555484912,178096.935271803,0.0,1.0
1993-01-20,114.5,116.0,114.38,115.88,327849,141.420541356096,143.273212203555,141.272327688299,143.124998535759,265440.297003798,0.0,1.0
1993-01-21,113.75,114.5,113.38,114.38,234719,140.494205932366,141.420541356096,140.037213789992,141.272327688299,190038.34409266,0.0,1.0
1993-01-22,112.5,114.25,112.5,114.25,307832,138.950313559483,141.111762881519,138.950313559483,141.111762881519,249233.694497385,0.0,1.0
1993-01-25,115.38,115.5,113.25,113.25,490719,142.507441586605,142.655655254402,139.876648983213,139.876648983213,397306.678090851,0.0,1.0
1993-01-26,114.75,116.25,114.63,115.38,459747,141.729319830672,143.581990678132,141.581106162875,142.507441586605,372230.448244788,0.0,1.0
1993-01-27,116.13,116.75,115.38,115.5,254525,143.433777010335,144.199547627285,142.507441586605,142.655655254402,206074.112151911,0.0,1.0
1993-01-28,117.63,118.0,115.63,116.0,338173,145.286447857795,145.743440000168,142.816220061182,143.273212203555,273799.040285819,0.0,1.0
1993-01-29,118.5,118.75,117.63,118.5,257686,146.360996949322,146.669775423898,145.286447857795,146.360996949322,208633.39029163,0.0,1.0
1993-02-01,119.5,119.88,118.88,119.0,252629,147.596110847628,148.065454128985,146.830340230678,146.978553898475,204539.031053237,0.0,1.0
1993-02-02,122.13,122.38,119.0,119.38,471967,150.844460400174,151.153238874751,146.978553898475,147.447897179831,382124.272625483,0.0,1.0
1993-02-03,125.88,125.88,121.63,122.0,648323,155.476137518824,155.476137518824,150.226903451021,150.683895593394,524909.484776203,0.0,1.0
1993-02-04,127.0,127.88,126.63,126.75,542341,156.859465084927,157.946365315437,156.402472942554,156.55068661035,439102.013784813,0.0,1.0
1993-02-05,125.38,126.88,124.75,126.88,295401,154.85858056967,156.71125141713,154.080458813737,156.71125141713,239169.035669529,0.0,1.0
1993-02-08,124.0,124.75,123.75,124.75,229873,153.154123390007,154.080458813737,152.845344915431,154.080458813737,186114.81930143,0.0,1.0
1993-02-09,125.75,125.88,123.63,123.63,229030,155.315572712044,155.476137518824,152.697131247634,152.697131247634,185432.291154708,0.0,1.0
1993-02-10,126.63,126.88,125.0,125.5,215335,156.402472942554,156.71125141713,154.389237288314,155.006794237467,174344.244927734,0.0,1.0
1993-02-11,125.25,126.75,124.38,126.63,201007,154.698015762891,156.55068661035,153.623466671364,156.402472942554,162743.695359273,0.0,1.0
1993-02-12,123.0,124.75,123.0,124.63,152125,151.919009491701,154.080458813737,151.919009491701,153.932245145941,123166.778552635,0.0,1.0
1993-02-16,117.0,122.0,116.25,122.0,787595,144.508326101862,150.683895593394,143.581990678132,150.683895593394,637669.935606656,0.0,1.0
1993-02-17,118.63,118.75,116.38,117.0,553086,146.521561756102,146.669775423898,143.742555484912,144.508326101862,447801.616319228,0.0,1.0
1993-02-18,117.75,120.5,116.5,119.75,371674,145.434661525592,148.831224745935,143.890769152709,147.904889322205,300922.854572043,0.0,1.0
1993-02-19,117.25,119.0,117.13,117.88,410021,144.817104576439,146.978553898475,144.668890908642,145.595226332372,331970.193649498,0.0,1.0
1993-02-22,112.88,116.75,110.13,116.75,809929,139.419656840839,144.199547627285,136.023093620496,144.199547627285,655752.47846414,0.0,1.0
1993-02-23,113.38,114.38,110.5,114.0,820675,140.037213789992,141.272327688299,136.48008576287,140.802984406942,664452.890640487,0.0,1.0
1993-02-24,116.5,117.0,113.63,113.75,407914,143.890769152709,144.508326101862,140.345992264569,140.494205932366,330264.278103661,0.0,1.0
1993-02-25,120.63,120.88,117.25,118.25,575631,148.991789552715,149.300568027291,144.817104576439,146.052218474745,466054.993623873,0.0,1.0
1993-02-26,122.13,122.13,120.75,121.75,546555,150.844460400174,150.844460400174,149.140003220511,150.375117118818,442513.844876487,0.0,1.0
1993-03-01,120.88,122.63,120.38,122.38,237037,149.473483973054,151.63743662819,148.855211785872,151.328300534599,191693.080260077,0.14,1.0
1993-03-02,122.38,122.38,120.88,120.88,368303,151.328300534599,151.328300534599,149.473483973054,149.473483973054,297848.591312864,0.0,1.0
1993-03-03,122.88,124.25,122.25,122.5,381156,151.946572721781,153.640638514659,151.167549765932,151.476685859523,308242.880645679,0.0,1.0
1993-03-04,123.25,123.38,122.38,122.5,242726,152.404094140295,152.564844908963,151.328300534599,151.476685859523,196293.804761314,0.0,1.0
1993-03-05,122.0,123.75,122.0,123.13,313942,150.858413672341,153.022366327477,150.858413672341,152.255708815372,253886.56202622,0.0,1.0
1993-03-08,123.75,123.75,121.88,122.25,340491,153.022366327477,153.022366327477,150.710028347418,151.167549765932,275356.879267093,0.0,1.0
1993-03-09,124.13,124.25,123.63,123.88,305936,153.492253189735,153.640638514659,152.873981002554,153.183117096144,247412.067324709,0.0,1.0
1993-03-10,123.75,123.88,122.75,123.5,333327,153.022366327477,153.183117096144,151.785821953114,152.713230233886,269563.314435513,0.0,1.0
1993-03-11,123.75,124.13,123.5,123.88,205221,153.022366327477,153.492253189735,152.713230233886,153.183117096144,165963.312158243,0.0,1.0
1993-03-12,122.63,123.0,122.0,122.38,274331,151.63743662819,152.094958046705,150.858413672341,151.328300534599,221852.936043011,0.0,1.0
1993-03-15,123.75,123.88,122.0,122.88,285709,153.022366327477,153.183117096144,150.858413672341,151.946572721781,231054.385045484,0.0,1.0
1993-03-16,124.38,124.88,123.63,123.75,150861,153.801389283326,154.419661470508,152.873981002554,153.022366327477,122002.091576908,0.0,1.0
1993-03-17,123.25,124.5,123.13,124.13,296454,152.404094140295,153.94977460825,152.255708815372,153.492253189735,239743.923587546,0.0,1.0
1993-03-18,124.63,125.63,122.88,123.5,627463,154.110525376917,155.34706975128,151.946572721781,152.713230233886,507432.659117474,0.0,1.0
1993-03-19,125.13,125.25,124.0,124.75,524010,154.728797564099,154.877182889022,153.331502421068,154.258910701841,423769.668815766,0.0,1.0
1993-03-22,123.0,123.63,122.5,123.0,239987,152.094958046705,152.873981002554,151.476685859523,152.094958046705,194078.760920763,0.0,1.0
1993-03-23,122.75,123.88,121.75,123.63,256211,151.785821953114,153.183117096144,150.54927757875,152.873981002554,207199.195849232,0.0,1.0
1993-03-24,124.5,126.25,122.0,122.0,525485,153.94977460825,156.113727263386,150.858413672341,150.858413672341,424962.50914611,0.0,1.0
1993-03-25,124.75,124.75,123.75,124.5,258739,154.258910701841,154.258910701841,153.022366327477,153.94977460825,209243.602869645,0.0,1.0
1993-03-26,125.5,126.38,124.5,124.75,162660,155.186318982613,156.274478032053,153.94977460825,154.258910701841,131544.005514347,0.0,1.0
1993-03-29,127.25,127.88,126.0,126.0,200375,157.350271637749,158.129294593598,155.804591169795,155.804591169795,162044.326232247,0.0,1.0
1993-03-30,125.88,127.38,125.5,127.25,178463,155.656205844871,157.511022406417,155.186318982613,157.350271637749,144323.97550785,0.0,1.0
1993-03-31,127.75,129.63,126.13,126.5,483977,157.968543824931,160.293247248734,155.965341938462,156.422863356977,391394.769192284,0.0,1.0
1993-04-01,128.5,129.88,127.75,127.75,391691,158.895952105704,160.602383342325,157.968543824931,157.968543824931,316762.591072911,0.0,1.0
1993-04-02,127.38,128.13,126.88,128.13,351026,157.511022406417,158.438430687189,156.892750219235,158.438430687189,283876.589694325,0.0,1.0
1993-04-05,127.38,128.25,127.25,127.63,301090,157.511022406417,158.586816012113,157.350271637749,157.820158500007,243493.081398712,0.0,1.0
1993-04-06,126.5,127.38,126.13,127.13,284444,156.422863356977,157.511022406417,155.965341938462,157.201886312826,230031.372829969,0.0,1.0
1993-04-07,127.88,128.5,126.5,126.5,334380,158.129294593598,158.895952105704,156.422863356977,156.422863356977,270414.881125582,0.0,1.0
1993-04-08,128.25,129.63,127.63,128.13,306357,158.586816012113,160.293247248734,157.820158500007,158.438430687189,247752.532259674,0.0,1.0
1993-04-12,128.5,130.38,128.0,129.0,379049,158.895952105704,161.220655529507,158.277679918522,159.514224292885,306538.938560232,0.0,1.0
1993-04-13,128.63,129.13,128.13,128.75,329113,159.056702874371,159.674975061553,158.438430687189,159.205088199294,266155.43026462,0.0,1.0
1993-04-14,130.63,130.63,128.75,129.13,304672,161.529791623098,161.529791623098,159.205088199294,159.674975061553,246389.863814502,0.0,1.0
1993-04-15,131.25,131.88,129.5,130.63,514318,162.296449135203,163.075472091052,160.132496480067,161.529791623098,415931.696963775,0.0,1.0
1993-04-16,131.13,131.5,130.0,131.0,762100,162.148063810279,162.605585228794,160.750768667249,161.987313041612,616314.315765915,0.0,1.0
1993-04-19,131.13,131.5,130.5,130.88,285287,162.148063810279,162.605585228794,161.36904085443,161.838927716689,230713.11140521,0.0,1.0
1993-04-20,128.63,130.25,126.5,130.25,440994,159.056702874371,161.05990476084,156.422863356977,161.05990476084,356634.188908113,0.0,1.0
1993-04-21,126.0,129.25,125.63,128.88,433830,155.804591169795,159.823360386476,155.34706975128,159.365838967962,350840.624076533,0.0,1.0
1993-04-22,125.75,127.13,124.88,125.13,311625,155.495455076204,157.201886312826,154.419661470508,154.728797564099,252012.791825945,0.0,1.0
1993-04-23,124.5,125.63,124.13,125.13,247783,153.94977460825,155.34706975128,153.492253189735,154.728797564099,200383.427507447,0.0,1.0
1993-04-26,118.75,123.63,117.63,123.5,584059,146.83964445566,152.873981002554,145.454714756373,152.713230233886,472331.613898338,0.0,1.0
1993-04-27,121.88,121.88,117.75,118.25,591644,150.710028347418,150.710028347418,145.603100081296,146.221372268478,478465.643664882,0.0,1.0
1993-04-28,120.0,121.63,119.5,121.5,500201,148.385324923614,150.400892253827,147.767052736433,150.240141485159,404515.204120753,0.0,1.0
1993-04-29,124.5,126.5,122.38,122.5,489666,153.94977460825,156.422863356977,151.328300534599,151.476685859523,395995.493693519,0.0,1.0
1993-04-30,126.63,126.63,125.0,125.75,375677,156.583614125644,156.583614125644,154.568046795432,155.495455076204,303811.984259271,0.0,1.0
1993-05-03,129.25,129.25,126.13,126.75,399486,159.823360386476,159.823360386476,155.965341938462,156.731999450568,323066.448954287,0.0,1.0
1993-05-04,129.88,130.38,128.88,129.0,485663,160.602383342325,161.220655529507,159.365838967962,159.514224292885,392758.246342765,0.0,1.0
1993-05-05,132.0,132.25,129.38,129.38,721857,163.223857415976,163.532993509567,159.984111155143,159.984111155143,583769.5880276,0.0,1.0
1993-05-06,132.0,132.75,131.13,131.75,757886,163.223857415976,164.151265696748,162.148063810279,162.914721322385,612906.431595019,0.0,1.0
1993-05-07,129.5,131.5,129.5,131.5,269906,160.132496480067,162.605585228794,160.132496480067,162.605585228794,218274.415051981,0.0,1.0
1993-05-10,129.75,130.88,129.63,130.0,336487,160.441632573658,161.838927716689,160.293247248734,160.750768667249,272118.823211028,0.0,1.0
1993-05-11,129.25,129.75,128.75,129.38,321317,159.823360386476,160.441632573658,159.205088199294,159.984111155143,259850.763677937,0.0,1.0
1993-05-12,129.25,129.75,128.5,128.88,394008,159.823360386476,160.441632573658,158.895952105704,159.365838967962,318636.361273187,0.0,1.0
1993-05-13,127.88,128.63,127.38,128.63,435305,158.129294593598,159.056702874371,157.511022406417,159.056702874371,352033.464406877,0.0,1.0
1993-05-14,126.38,127.75,125.75,127.63,193422,156.274478032053,157.968543824931,155.495455076204,157.820158500007,156421.398220804,0.0,1.0
1993-05-17,125.13,126.38,125.0,126.38,310360,154.728797564099,156.274478032053,154.568046795432,156.274478032053,250989.77961043,0.0,1.0
1993-05-18,126.0,126.38,124.25,124.63,396326,155.804591169795,156.274478032053,153.640638514659,154.110525376917,320510.940178771,0.0,1.0
1993-05-19,127.63,128.75,125.38,126.0,462064,157.820158500007,159.205088199294,155.03793365769,155.804591169795,373673.609762579,0.0,1.0
1993-05-20,126.88,128.13,125.5,127.75,365564,156.892750219235,158.438430687189,155.186318982613,157.968543824931,295633.547472313,0.0,1.0
1993-05-21,125.5,127.38,124.88,126.13,504204,155.186318982613,157.511022406417,154.419661470508,155.965341938462,407752.451471509,0.0,1.0
1993-05-24,125.75,126.25,125.0,125.63,261267,155.495455076204,156.113727263386,154.568046795432,155.34706975128,211288.009890058,0.0,1.0
1993-05-25,126.0,126.38,125.13,125.88,182887,155.804591169795,156.274478032053,154.728797564099,155.656205844871,147901.687793571,0.0,1.0
1993-05-26,129.63,129.63,125.75,126.0,299826,160.293247248734,160.293247248734,155.495455076204,155.804591169795,242470.877888507,0.0,1.0
1993-05-27,130.0,131.0,128.75,129.75,274120,160.750768667249,161.987313041612,159.205088199294,160.441632573658,221682.299222873,0.0,1.0
1993-05-28,128.5,130.13,127.63,129.38,249468,159.069068318114,161.086831597169,157.992102641564,160.158412910488,201526.533970084,0.14,1.0
1993-06-01,130.0,130.38,128.5,129.25,274963,160.925905691478,161.39630449273,159.069068318114,159.997487004796,222122.037135087,0.0,1.0
1993-06-02,130.63,131.5,130.13,130.5,227134,161.70577738829,162.782743064841,161.086831597169,161.544851482599,183484.566223968,0.0,1.0
1993-06-03,129.88,130.0,129.13,130.0,158025,160.777358701609,160.925905691478,159.848940014927,160.925905691478,127656.575314759,0.0,1.0
1993-06-04,129.5,130.25,129.0,129.88,138430,160.306959900357,161.235378587038,159.688014109236,160.777358701609,111827.240758248,0.0,1.0
1993-06-07,125.88,129.5,125.63,129.5,356082,155.82579237264,160.306959900357,155.51631947708,160.306959900357,287652.008550737,0.0,1.0
1993-06-08,125.13,125.75,124.25,125.0,424770,154.897373685958,155.664866466949,153.808029093585,154.736447780267,343139.905055849,0.0,1.0
1993-06-09,127.63,128.38,125.38,125.38,352711,157.992102641564,158.920521328245,155.206846581519,155.206846581519,284928.829842392,0.0,1.0
1993-06-10,127.0,127.75,126.25,127.25,263164,157.212230944751,158.140649631433,156.28381225807,157.521703840312,212590.50774329,0.0,1.0
1993-06-11,128.25,128.5,127.63,127.75,319842,158.759595422554,159.069068318114,157.992102641564,158.140649631433,258376.42374196,0.0,1.0
1993-06-14,128.75,129.63,128.25,129.0,225659,159.378541213675,160.467885806048,158.759595422554,159.688014109236,182293.024071845,0.0,1.0
1993-06-15,128.13,129.13,128.0,128.88,177409,158.611048432685,159.848940014927,158.450122526993,159.539467119366,143315.458756628,0.0,1.0
1993-06-16,128.5,129.0,127.75,128.0,251575,159.069068318114,159.688014109236,158.140649631433,158.450122526993,203228.621640947,0.0,1.0
1993-06-17,128.38,128.88,127.75,128.75,245886,158.920521328245,159.539467119366,158.140649631433,159.378541213675,198632.904147097,0.0,1.0
1993-06-18,126.5,128.5,126.5,128.0,578160,156.59328515363,159.069068318114,156.59328515363,158.450122526993,467052.210624784,0.0,1.0
1993-06-21,129.88,129.88,127.0,127.0,291187,160.777358701609,160.777358701609,157.212230944751,157.212230944751,235228.192983254,0.0,1.0
1993-06-22,129.88,131.5,129.5,130.0,420346,160.777358701609,162.782743064841,160.306959900357,160.925905691478,339566.086424665,0.0,1.0
1993-06-23,129.5,130.38,129.5,129.75,335012,160.306959900357,161.39630449273,160.306959900357,160.616432795917,270631.131842102,0.0,1.0
1993-06-24,130.5,130.63,129.13,129.13,371885,161.544851482599,161.70577738829,159.848940014927,159.848940014927,300418.069994806,0.0,1.0
1993-06-25,128.88,130.75,128.63,130.63,184573,159.539467119366,161.854324378159,159.229994223806,161.70577738829,149102.718402602,0.0,1.0
1993-06-28,130.38,130.5,128.63,128.63,209435,161.39630449273,161.544851482599,159.229994223806,159.229994223806,169186.868223677,0.0,1.0
1993-06-29,129.63,130.25,129.38,130.13,198058,160.467885806048,161.235378587038,160.158412910488,161.086831597169,159996.241061165,0.0,1.0
1993-06-30,129.0,130.0,128.88,129.63,179727,159.688014109236,160.925905691478,159.539467119366,160.467885806048,145187.997542134,0.0,1.0
1993-07-01,131.5,132.5,129.38,129.5,479131,162.782743064841,164.020634647083,160.158412910488,160.306959900357,387054.0900942,0.0,1.0
1993-07-02,131.0,131.25,130.25,131.25,262110,162.16379727372,162.47327016928,161.235378587038,162.47327016928,211739.059995264,0.0,1.0
1993-07-06,128.25,133.38,128.25,131.5,419924,158.759595422554,165.109979239456,158.759595422554,162.782743064841,339225.184195381,0.0,1.0
1993-07-07,131.13,131.75,128.38,128.38,394219,162.324723179411,163.092215960401,158.920521328245,158.920521328245,318460.037740922,0.0,1.0
1993-07-08,133.13,133.5,131.13,131.13,581952,164.800506343896,165.258526229325,162.324723179411,162.324723179411,470115.483737223,0.0,1.0
1993-07-09,133.75,133.88,132.5,133.38,218285,165.567999124886,165.728925030577,164.020634647083,165.109979239456,176336.121136417,0.0,1.0
1993-07-12,134.75,135.0,133.75,134.0,190262,166.805890707128,167.115363602688,165.567999124886,165.877472020446,153698.435896451,0.0,1.0
1993-07-13,134.88,135.75,134.0,134.63,233244,166.966816612819,168.04378228937,165.877472020446,166.657343717259,188420.378121916,0.0,1.0
1993-07-14,134.75,136.13,134.63,134.88,214281,166.805890707128,168.514181090622,166.657343717259,166.966816612819,173101.589084145,0.0,1.0
1993-07-15,137.25,137.25,134.38,134.63,131477,169.900619662733,169.900619662733,166.347870821698,166.657343717259,106210.432226918,0.0,1.0
1993-07-16,135.38,137.25,135.25,137.25,269906,167.58576240394,169.900619662733,167.424836498249,169.900619662733,218036.865159978,0.0,1.0
1993-07-19,136.25,136.38,135.63,135.63,105771,168.662728080491,168.823653986182,167.895235299501,167.895235299501,85444.4779472705,0.0,1.0
1993-07-20,136.0,136.63,135.63,136.5,231559,168.35325518493,169.133126881743,167.895235299501,168.972200976052,187059.192680338,0.0,1.0
1993-07-21,135.0,136.25,133.5,136.13,273277,167.115363602688,168.662728080491,165.258526229325,168.514181090622,220760.043868322,0.0,1.0
1993-07-22,135.13,137.0,134.38,135.13,197847,167.27628950838,169.591146767173,166.347870821698,167.27628950838,159825.789946522,0.0,1.0
1993-07-23,138.25,138.63,135.38,135.5,266746,171.138511244975,171.608910046227,167.58576240394,167.734309393809,215484.137566277,0.0,1.0
1993-07-26,137.13,138.75,136.25,138.25,234298,169.752072672864,171.757457036096,168.662728080491,171.138511244975,189271.825869942,0.0,1.0
1993-07-27,136.0,137.13,136.0,137.13,112935,168.35325518493,169.752072672864,168.35325518493,169.752072672864,91231.7375932441,0.0,1.0
1993-07-28,134.88,136.13,134.63,135.75,174881,166.966816612819,168.514181090622,166.657343717259,168.04378228937,141273.276681667,0.0,1.0
1993-07-29,137.88,138.63,135.0,135.0,521060,170.680491359546,171.608910046227,167.115363602688,167.115363602688,420925.392396826,0.0,1.0
1993-07-30,91.88,92.13,90.5,92.13,227556,170.606217864611,171.070427207952,168.04378228937,171.070427207952,122550.312302169,0.0,1.5
1993-08-02,94.0,94.38,91.88,92.0,748405,174.542713096141,175.248311298019,170.606217864611,170.829038349415,403053.606490292,0.0,1.0
1993-08-03,95.38,95.88,94.0,94.13,553719,177.105148671382,178.033567358064,174.542713096141,174.784101954678,298205.436805204,0.0,1.0
1993-08-04,95.5,96.5,95.25,95.63,431091,177.327969156186,179.184806529549,176.863759812845,177.569358014723,232164.112045626,0.0,1.0
1993-08-05,96.0,96.75,95.13,95.13,350815,178.256387842868,179.64901587289,176.640939328042,176.640939328042,188931.462190781,0.0,1.0
1993-08-06,95.63,96.5,95.63,96.13,412760,177.569358014723,179.184806529549,177.569358014723,178.497776701405,222291.949699605,0.0,1.0
1993-08-09,94.75,95.88,94.75,95.75,410548,175.935341126164,178.033567358064,175.935341126164,177.792178499527,221100.676822544,0.0,1.0
1993-08-10,96.5,96.5,94.0,94.25,697837,179.184806529549,179.184806529549,174.542713096141,175.006922439482,375820.203756477,0.0,1.0
1993-08-11,96.13,96.75,95.38,96.25,336593,178.497776701405,179.64901587289,177.105148671382,178.720597186208,181272.202309427,0.0,1.0
1993-08-12,95.75,96.5,94.88,96.38,402331,177.792178499527,179.184806529549,176.176729984701,178.961986044746,216675.410443337,0.0,1.0
1993-08-13,96.38,96.38,95.38,96.0,269274,178.961986044746,178.961986044746,177.105148671382,178.256387842868,145017.546427491,0.0,1.0
1993-08-16,97.75,98.88,96.38,96.38,388425,181.505853246253,183.604079478154,178.961986044746,178.961986044746,209186.332401563,0.0,1.0
1993-08-17,96.5,99.0,96.5,97.75,434884,179.184806529549,183.826899962957,179.184806529549,181.505853246253,234206.832670712,0.0,1.0
1993-08-18,94.88,97.38,94.88,96.88,337541,176.176729984701,180.818823418109,176.176729984701,179.890404731427,181782.747828167,0.0,1.0
1993-08-19,95.5,95.5,94.0,95.0,620405,177.327969156186,177.327969156186,174.542713096141,176.399550469504,334119.190457853,0.0,1.0
1993-08-20,95.88,96.0,95.0,95.63,445946,178.033567358064,178.256387842868,176.399550469504,177.569358014723,240164.274156265,0.0,1.0
1993-08-23,95.13,95.75,94.25,95.75,347338,176.640939328042,177.792178499527,175.006922439482,177.792178499527,187058.923405275,0.0,1.0
1993-08-24,96.13,96.25,93.88,94.88,416237,178.497776701405,178.720597186208,174.319892611338,176.176729984701,224164.488485111,0.0,1.0
1993-08-25,95.38,96.5,95.0,96.25,327743,177.105148671382,179.184806529549,176.399550469504,178.720597186208,176506.033700935,0.0,1.0
1993-08-26,95.38,96.63,94.75,95.38,205432,177.105148671382,179.426195388086,175.935341126164,177.105148671382,110635.429331062,0.0,1.0
1993-08-27,96.0,96.0,95.0,95.25,196899,178.256387842868,178.256387842868,176.399550469504,176.863759812845,106039.981112274,0.0,1.0
1993-08-30,95.75,96.0,95.13,95.88,219970,177.977862236863,178.44255639414,176.825420726818,178.219503198647,118341.27702899,0.1,1.0
1993-08-31,96.88,97.25,96.0,96.0,593857,180.078279827752,180.766027180522,178.44255639414,178.44255639414,319488.092706301,0.0,1.0
1993-09-01,97.13,97.25,96.38,96.75,355872,180.542973985029,180.766027180522,179.1488915132,179.836638865969,191454.95721626,0.0,1.0
1993-09-02,96.5,97.0,96.38,96.88,248099,179.371944708692,180.301333023245,179.1488915132,180.078279827752,133474.348727624,0.0,1.0
1993-09-03,96.25,96.38,95.13,95.75,307200,178.907250551416,179.1488915132,176.825420726818,177.977862236863,165269.992741309,0.0,1.0
1993-09-07,97.63,98.5,95.5,95.5,329007,181.472362299582,183.089497966904,177.513168079587,177.513168079587,177001.902675259,0.0,1.0
1993-09-08,97.38,98.13,97.0,97.63,466805,181.007668142305,182.401750614134,180.301333023245,181.472362299582,251135.60859898,0.0,1.0
1993-09-09,98.63,99.25,96.88,97.0,618193,183.331138928687,184.483580438733,180.078279827752,180.301333023245,332580.574943776,0.0,1.0
1993-09-10,98.88,99.63,98.38,98.88,608395,183.795833085964,185.189915557793,182.866444771411,183.795833085964,327309.3659956,0.0,1.0
1993-09-13,99.13,99.75,98.75,98.75,277807,184.26052724324,185.412968753286,183.55419212418,183.55419212418,149456.903885042,0.0,1.0
1993-09-14,99.63,99.63,98.63,98.75,512948,185.189915557793,185.189915557793,183.331138928687,183.55419212418,275960.000770406,0.0,1.0
1993-09-15,100.0,100.3,98.38,99.5,494301,185.877662910562,186.435295899294,182.866444771411,184.948274596009,265928.133730539,0.0,1.0
1993-09-16,99.0,99.88,98.63,99.88,298667,184.018886281456,185.654609715069,183.331138928687,185.654609715069,160679.338939025,0.0,1.0
1993-09-17,99.13,99.38,98.0,98.0,1042963,184.26052724324,184.725221400516,182.160109652351,182.160109652351,561101.847133638,0.0,1.0
1993-09-20,97.75,98.88,97.75,98.88,256948,181.695415495074,183.795833085964,181.695415495074,183.795833085964,138235.006819316,0.0,1.0
1993-09-21,97.0,97.75,95.0,97.75,599546,180.301333023245,181.695415495074,176.583779765034,181.695415495074,322548.707903909,0.0,1.0
1993-09-22,97.25,98.0,96.38,98.0,524642,180.766027180522,182.160109652351,179.1488915132,182.160109652351,282251.235455031,0.0,1.0
1993-09-23,97.38,97.63,96.5,97.38,328059,181.007668142305,181.472362299582,179.371944708692,181.007668142305,176491.889807035,0.0,1.0
1993-09-24,97.25,97.75,96.88,97.13,323319,180.766027180522,181.695415495074,180.078279827752,180.542973985029,173941.825465908,0.0,1.0
1993-09-27,99.5,99.75,97.5,97.5,318262,184.948274596009,185.412968753286,181.230721337798,181.230721337798,171221.218847117,0.0,1.0
1993-09-28,99.63,99.88,99.13,99.5,229136,185.189915557793,185.654609715069,184.26052724324,184.948274596009,123272.477398348,0.0,1.0
1993-09-29,98.38,99.5,98.13,99.25,257896,182.866444771411,184.948274596009,182.401750614134,184.483580438733,138745.019687541,0.0,1.0
1993-09-30,98.13,98.75,97.25,98.38,294874,182.401750614134,183.55419212418,180.766027180522,182.866444771411,158638.749477867,0.0,1.0
1993-10-01,97.88,98.38,96.75,98.0,341333,181.937056456858,182.866444771411,179.836638865969,182.160109652351,183633.145938702,0.0,1.0
1993-10-04,97.75,98.25,97.5,97.75,274963,181.695415495074,182.624803809627,181.230721337798,181.695415495074,147926.865280366,0.0,1.0
1993-10-05,94.25,98.5,94.0,98.0,792968,175.189697293205,183.089497966904,174.725003135928,182.160109652351,426607.472669563,0.0,1.0
1993-10-06,95.38,96.13,94.75,94.88,914015,177.290114884094,178.684197355923,176.119085607757,176.360726569541,491729.337289867,0.0,1.0
1993-10-07,95.13,95.75,94.75,95.63,202588,176.825420726818,177.977862236863,176.119085607757,177.75480904137,108989.965135014,0.0,1.0
1993-10-08,94.88,95.75,93.88,95.13,438044,176.360726569541,177.977862236863,174.501949940436,176.825420726818,235662.52832153,0.0,1.0
1993-10-11,94.13,95.25,94.0,95.13,399170,174.966644097712,177.04847392231,174.725003135928,176.825420726818,214748.772794753,0.0,1.0
1993-10-12,93.13,94.38,92.38,94.0,469965,173.107867468606,175.431338254988,171.713784996777,174.725003135928,252835.651493064,0.0,1.0
1993-10-13,92.5,93.25,92.13,93.25,500622,171.93683819227,173.330920664099,171.249090839501,173.330920664099,269328.757506964,0.0,1.0
1993-10-14,92.38,93.0,91.5,92.75,878933,171.713784996777,172.866226506823,170.078061563164,172.401532349546,472855.633235992,0.0,1.0
1993-10-15,92.5,93.25,92.5,93.0,798025,171.93683819227,173.330920664099,171.93683819227,172.866226506823,429328.079288355,0.0,1.0
1993-10-18,91.13,92.75,91.13,92.63,406756,169.390314210395,172.401532349546,169.390314210395,172.178479154054,218829.95171707,0.0,1.0
1993-10-19,91.63,92.38,91.13,91.5,664336,170.319702524948,171.713784996777,169.390314210395,170.078061563164,357404.967115202,0.0,1.0
1993-10-20,89.75,91.75,89.5,91.63,615348,166.825202462229,170.542755720441,166.360508304953,170.319702524948,331049.998350843,0.0,1.0
1993-10-21,89.5,90.38,89.25,89.88,620089,166.360508304953,167.996231738566,165.895814147677,167.066843424013,333600.600680226,0.0,1.0
1993-10-22,89.88,91.38,89.5,90.0,762627,167.066843424013,169.855008367672,166.360508304953,167.289896619506,410284.370945072,0.0,1.0
1993-10-25,89.0,90.88,88.75,90.5,532227,165.4311199904,168.925620053119,164.966425833124,168.219284934059,286331.87638909,0.0,1.0
1993-10-26,88.0,89.88,87.88,89.25,700998,163.572343361295,167.066843424013,163.349290165802,165.895814147677,377128.692616118,0.0,1.0
1993-10-27,88.88,88.88,86.25,87.5,1083101,165.208066794907,165.208066794907,160.31948426036,162.642955046742,582695.619818049,0.0,1.0
1993-10-28,90.0,90.63,88.88,89.5,871664,167.289896619506,168.460925895842,165.208066794907,166.360508304953,468944.996591341,0.0,1.0
1993-10-29,90.0,90.25,89.25,90.25,1263249,167.289896619506,167.754590776782,165.895814147677,167.754590776782,679613.128452035,0.0,1.0
1993-11-01,88.5,90.0,88.38,90.0,753146,164.501731675847,167.289896619506,164.278678480355,167.289896619506,405183.704274564,0.0,1.0
1993-11-02,86.0,88.75,85.13,88.75,1236069,159.854790103083,164.966425833124,158.237654435761,164.966425833124,664990.607609886,0.0,1.0
1993-11-03,83.63,86.25,82.75,86.0,1518933,155.449489492103,160.31948426036,153.81376605849,159.854790103083,817168.118113718,0.0,1.0
1993-11-04,84.13,85.13,83.63,83.63,1176336,156.378877806656,158.237654435761,155.449489492103,155.449489492103,632854.955017382,0.0,1.0
1993-11-05,86.5,87.13,84.13,84.13,885886,160.784178417636,161.955207693973,156.378877806656,156.378877806656,476596.265591234,0.0,1.0
1993-11-08,87.63,88.25,86.13,86.25,528751,162.884596008525,164.037037518571,160.096431064867,160.31948426036,284461.829205599,0.0,1.0
1993-11-09,88.13,89.13,87.25,88.5,601126,163.813984323078,165.672760952184,162.178260889465,164.501731675847,323398.729350951,0.0,1.0
1993-11-10,88.0,88.25,87.38,88.13,518637,163.572343361295,164.037037518571,162.419901851249,163.813984323078,279020.615968014,0.0,1.0
1993-11-11,86.75,88.13,86.5,88.0,558143,161.248872574913,163.813984323078,160.784178417636,163.572343361295,300274.380073607,0.0,1.0
1993-11-12,88.75,88.88,86.5,87.0,425402,164.966425833124,165.208066794907,160.784178417636,161.713566732189,228861.280768679,0.0,1.0
1993-11-15,89.0,89.25,87.75,88.63,543289,165.4311199904,165.895814147677,163.107649204018,164.743372637631,292283.102494899,0.0,1.0
1993-11-16,88.88,89.38,88.25,89.13,377363,165.208066794907,166.13745510946,164.037037518571,165.672760952184,203016.862860803,0.0,1.0
1993-11-17,87.63,88.88,87.13,88.88,620721,162.884596008525,165.208066794907,161.955207693973,165.208066794907,333940.609259043,0.0,1.0
1993-11-18,88.5,88.63,87.25,87.5,965847,164.501731675847,164.743372637631,162.178260889465,162.642955046742,519614.344658903,0.0,1.0
1993-11-19,88.38,89.5,88.0,88.38,679506,164.278678480355,166.360508304953,163.572343361295,164.278678480355,365566.248983319,0.0,1.0
1993-11-22,86.5,88.0,85.13,87.63,836583,160.784178417636,163.572343361295,158.237654435761,162.884596008525,450071.830525724,0.0,1.0
1993-11-23,87.13,87.63,86.25,87.0,525906,161.955207693973,162.884596008525,160.31948426036,161.713566732189,282931.252612664,0.0,1.0
1993-11-24,86.13,87.25,85.63,87.25,460800,160.096431064867,162.178260889465,159.167042750314,162.178260889465,247904.989111963,0.0,1.0
1993-11-26,86.5,86.5,86.25,86.25,150123,160.784178417636,160.784178417636,160.31948426036,160.31948426036,80764.4111989046,0.0,1.0
1993-11-29,86.0,87.5,86.0,86.75,337541,160.040667765994,162.832074761912,160.040667765994,161.436371263953,181382.184948419,0.1,1.0
1993-11-30,86.13,87.38,86.0,86.0,349551,160.28258970564,162.608762202239,160.040667765994,160.040667765994,187835.919579858,0.0,1.0
1993-12-01,85.88,88.0,85.88,87.5,553719,159.81735520632,163.762543760552,159.81735520632,162.832074761912,297548.333587487,0.0,1.0
1993-12-02,86.75,87.88,86.13,86.13,351447,161.436371263953,163.539231200878,160.28258970564,160.28258970564,188854.760617428,0.0,1.0
1993-12-03,88.13,88.63,87.25,87.63,369146,164.004465700198,164.934934698838,162.366840262593,163.073996701559,198365.555724991,0.0,1.0
1993-12-06,90.0,90.38,88.5,88.88,607131,167.48441975511,168.191576194076,164.693012759191,165.400169198157,326249.988386355,0.0,1.0
1993-12-07,89.88,91.63,89.5,90.38,510736,167.261107195436,170.517748690675,166.55395075647,168.191576194076,274450.841858666,0.0,1.0
1993-12-08,88.88,89.75,88.5,89.75,429827,165.400169198157,167.01918525579,164.693012759191,167.01918525579,230973.305197959,0.0,1.0
1993-12-09,89.63,90.25,88.63,88.88,540760,166.795872696117,167.94965425443,164.934934698838,165.400169198157,290584.641073846,0.0,1.0
1993-12-10,88.5,90.0,88.13,89.88,277807,164.693012759191,167.48441975511,164.004465700198,167.261107195436,149283.31863082,0.0,1.0
1993-12-13,88.75,88.75,88.13,88.25,386844,165.158247258511,165.158247258511,164.004465700198,164.227778259872,207875.813469138,0.0,1.0
1993-12-14,87.75,89.0,87.63,88.75,678558,163.297309261232,165.623481757831,163.073996701559,165.158247258511,364632.245132382,0.0,1.0
1993-12-15,88.13,88.38,87.38,87.75,511368,164.004465700198,164.469700199518,162.608762202239,163.297309261232,274790.455537855,0.0,1.0
1993-12-16,88.0,88.38,86.88,88.25,525590,163.762543760552,164.469700199518,161.678293203599,164.227778259872,282432.838046458,0.0,1.0
1993-12-17,88.38,88.88,87.25,88.13,770212,164.469700199518,165.400169198157,162.366840262593,164.004465700198,413883.751702731,0.0,1.0
1993-12-20,88.63,89.63,88.25,88.5,310044,164.934934698838,166.795872696117,164.227778259872,164.693012759191,166606.303086581,0.0,1.0
1993-12-21,88.0,88.88,88.0,88.75,461116,163.762543760552,165.400169198157,163.762543760552,165.158247258511,247786.869134935,0.0,1.0
1993-12-22,89.13,89.5,88.25,88.63,393481,165.865403697477,166.55395075647,164.227778259872,164.934934698838,211442.294464047,0.0,1.0
1993-12-23,87.63,89.0,87.5,88.75,393165,163.073996701559,165.623481757831,162.832074761912,165.158247258511,211272.487624452,0.0,1.0
1993-12-27,88.25,88.63,87.25,88.63,338173,164.227778259872,164.934934698838,162.366840262593,164.934934698838,181721.798627608,0.0,1.0
1993-12-28,88.25,88.63,87.63,88.25,318578,164.227778259872,164.934934698838,163.073996701559,164.227778259872,171192.162482476,0.0,1.0
1993-12-29,88.13,88.13,87.63,88.0,533491,164.004465700198,164.004465700198,163.073996701559,163.762543760552,286678.546399747,0.0,1.0
1993-12-30,88.13,88.25,87.88,87.88,259477,164.004465700198,164.227778259872,163.539231200878,163.539231200878,139433.447207483,0.0,1.0
1993-12-31,87.75,88.38,87.63,88.13,304040,163.297309261232,164.469700199518,163.073996701559,164.004465700198,163379.973134278,0.0,1.0
1994-01-03,87.38,88.0,87.13,87.75,734183,162.608762202239,163.762543760552,162.143527702919,163.297309261232,394523.085171831,0.0,1.0
1994-01-04,86.38,87.25,85.88,87.13,713956,160.74782420496,162.366840262593,159.81735520632,162.143527702919,383653.835347509,0.0,1.0
1994-01-05,85.0,86.38,84.0,86.38,1262933,158.179729768715,160.74782420496,156.318791771436,160.74782420496,678653.991614238,0.0,1.0
1994-01-06,84.75,85.63,84.75,85.5,693412,157.714495269395,159.352120707001,157.714495269395,159.110198767354,372614.241320175,0.0,1.0
1994-01-07,84.88,86.5,84.88,85.25,787279,157.956417209041,160.971136764633,157.956417209041,158.644964268035,423054.933131106,0.0,1.0
1994-01-10,87.0,87.75,84.88,85.75,740504,161.901605763273,163.297309261232,157.956417209041,159.575433266674,397919.759327146,0.0,1.0
1994-01-11,85.88,87.13,85.38,87.0,866291,159.81735520632,162.143527702919,158.886886207681,161.901605763273,465513.091390828,0.0,1.0
1994-01-12,85.75,86.5,85.25,86.0,612188,159.575433266674,160.971136764633,158.644964268035,160.040667765994,328967.43518329,0.0,1.0
1994-01-13,84.63,85.63,84.38,85.63,446578,157.491182709722,159.352120707001,157.025948210402,159.352120707001,239974.679786737,0.0,1.0
1994-01-14,85.38,85.75,84.63,84.75,444365,158.886886207681,159.575433266674,157.491182709722,157.714495269395,238785.494546156,0.0,1.0
1994-01-17,86.0,86.25,84.5,85.38,401383,160.040667765994,160.505902265314,157.249260770075,158.886886207681,215688.540180752,0.0,1.0
1994-01-18,85.25,86.13,84.88,86.13,588800,158.644964268035,160.28258970564,157.956417209041,160.28258970564,316399.579599601,0.0,1.0
1994-01-19,86.0,86.38,85.13,85.38,665916,160.040667765994,160.74782420496,158.421651708361,158.886886207681,357838.896821753,0.0,1.0
1994-01-20,88.88,88.88,86.13,86.13,1322351,165.400169198157,165.400169198157,160.28258970564,160.28258970564,710583.051092245,0.0,1.0
1994-01-21,89.75,90.13,87.88,88.88,1545798,167.01918525579,167.726341694756,163.539231200878,165.400169198157,830655.29440541,0.0,1.0
1994-01-24,89.5,90.75,89.13,89.63,879565,166.55395075647,168.880123253069,165.865403697477,166.795872696117,472646.053380646,0.0,1.0
1994-01-25,90.25,90.25,89.63,89.75,754726,167.94965425443,167.94965425443,166.795872696117,167.01918525579,405562.141835748,0.0,1.0
1994-01-26,91.38,91.88,90.88,91.0,578054,170.052514191355,170.982983189994,169.122045192715,169.345357752389,310625.072326542,0.0,1.0
1994-01-27,92.25,92.63,91.75,92.63,583743,171.671530248988,172.378686687954,170.741061250348,172.378686687954,313682.132802666,0.0,1.0
1994-01-28,91.63,93.38,91.25,92.63,714272,170.517748690675,173.774390185913,169.810592251709,172.378686687954,383823.642187103,0.0,1.0
1994-01-31,92.63,92.63,91.0,91.5,557511,172.378686687954,172.378686687954,169.345357752389,170.275826751028,299586.015662624,0.0,1.0
1994-02-01,92.63,93.5,92.38,92.63,514844,172.378686687954,173.997702745586,171.913452188634,172.378686687954,276658.330773398,0.0,1.0
1994-02-02,90.88,92.63,90.88,92.63,495881,169.122045192715,172.378686687954,169.122045192715,172.378686687954,266468.308307457,0.0,1.0
1994-02-03,89.5,91.13,89.13,91.13,557195,166.55395075647,169.587279692035,165.865403697477,169.587279692035,299416.208823031,0.0,1.0
1994-02-04,88.13,90.38,88.0,89.63,768948,164.004465700198,168.191576194076,163.762543760552,166.795872696117,413204.524344353,0.0,1.0
1994-02-07,88.25,89.13,87.5,87.75,506627,164.227778259872,165.865403697477,162.832074761912,163.297309261232,272242.815580515,0.0,1.0
1994-02-08,88.63,89.88,88.25,88.38,363773,164.934934698838,167.261107195436,164.227778259872,164.469700199518,195478.302088461,0.0,1.0
1994-02-09,89.63,90.13,88.38,88.5,431407,166.795872696117,167.726341694756,164.469700199518,164.693012759191,231822.339395933,0.0,1.0
1994-02-10,89.5,90.25,89.0,89.5,377363,166.55395075647,167.94965425443,165.623481757831,166.55395075647,202781.070917875,0.0,1.0
1994-02-11,88.88,89.88,88.63,89.63,289501,165.400169198157,167.261107195436,164.934934698838,166.795872696117,155567.246422664,0.0,1.0
1994-02-14,89.0,89.25,87.88,88.63,500938,165.623481757831,166.088716257151,163.539231200878,164.934934698838,269185.755104391,0.0,1.0
1994-02-15,90.25,90.5,89.13,89.38,408652,167.94965425443,168.414888753749,165.865403697477,166.330638196797,219594.634854851,0.0,1.0
1994-02-16,89.88,90.63,89.5,90.63,276543,167.261107195436,168.656810693396,166.55395075647,168.656810693396,148604.09127244,0.0,1.0
1994-02-17,88.88,90.38,88.13,90.13,579319,165.400169198157,168.191576194076,164.004465700198,167.726341694756,311304.837048339,0.0,1.0
1994-02-18,88.5,89.5,88.5,89.0,475338,164.693012759191,166.55395075647,164.693012759191,165.623481757831,255429.251643539,0.0,1.0
1994-02-22,88.88,89.13,88.5,88.5,292346,165.400169198157,165.865403697477,164.693012759191,164.693012759191,157096.045342434,0.0,1.0
1994-02-23,88.63,89.75,88.25,88.88,312889,164.934934698838,167.01918525579,164.227778259872,165.400169198157,168135.102006351,0.0,1.0
1994-02-24,87.38,88.75,87.25,88.0,432672,162.608762202239,165.158247258511,162.366840262593,163.762543760552,232502.104117729,0.0,1.0
1994-02-25,88.25,88.63,86.75,87.75,491773,164.227778259872,164.934934698838,161.436371263953,163.297309261232,264260.819392722,0.0,1.0
1994-02-28,87.75,89.13,87.75,88.5,324583,163.48340306096,166.054424100551,163.48340306096,164.880697104216,174220.487931607,0.1,1.0
1994-03-01,86.88,88.25,86.63,87.75,503783,161.862541970783,164.414932423131,161.396777289698,163.48340306096,270406.398584179,0.0,1.0
1994-03-02,86.25,86.5,84.75,86.25,630519,160.688814974448,161.154579655533,157.894226887936,160.688814974448,338432.166287664,0.0,1.0
1994-03-03,85.0,86.13,85.0,86.13,573946,158.359991569021,160.465247927527,158.359991569021,160.465247927527,308066.51046541,0.0,1.0
1994-03-04,85.75,85.75,85.13,85.63,557827,159.757285612277,159.757285612277,158.602189203185,159.533718565356,299414.60927228,0.0,1.0
1994-03-07,84.75,86.13,84.63,85.88,751881,157.894226887936,160.465247927527,157.670659841015,159.999483246442,403573.430175038,0.0,1.0
1994-03-08,82.88,84.75,81.75,84.75,1087526,154.410307073417,157.894226887936,152.305050714911,157.894226887936,583731.465783202,0.0,1.0
1994-03-09,83.25,83.75,82.25,82.88,1040119,155.099638801424,156.031168163594,153.236580077082,154.410307073417,558285.676350685,0.0,1.0
1994-03-10,83.0,83.88,82.75,83.88,657067,154.633874120338,156.273365797759,154.168109439253,156.273365797759,352681.851310011,0.0,1.0
1994-03-11,83.63,83.88,83.0,83.13,500622,155.807601116673,156.273365797759,154.633874120338,154.876071754503,268709.726354421,0.0,1.0
1994-03-14,82.88,84.13,82.88,83.5,464909,154.410307073417,156.739130478844,154.410307073417,155.565403482509,249540.711694068,0.0,1.0
1994-03-15,83.75,85.13,83.5,83.5,830578,156.031168163594,158.602189203185,155.565403482509,155.565403482509,445814.181350405,0.0,1.0
1994-03-16,85.25,85.38,83.63,84.0,468701,158.825756250106,159.067953884271,155.807601116673,156.49693284468,251576.074267698,0.0,1.0
1994-03-17,84.25,85.0,84.13,85.0,455427,156.962697525765,158.359991569021,156.739130478844,158.359991569021,244451.231756524,0.0,1.0
1994-03-18,84.75,85.0,83.88,84.38,931081,157.894226887936,158.359991569021,156.273365797759,157.204895159929,499759.34082761,0.0,1.0
1994-03-21,83.63,84.25,83.5,84.13,347654,155.807601116673,156.962697525765,155.565403482509,156.739130478844,186603.887176392,0.0,1.0
1994-03-22,83.63,84.13,83.38,83.88,555931,155.807601116673,156.739130478844,155.341836435588,156.273365797759,298396.927985465,0.0,1.0
1994-03-23,83.25,83.88,83.25,83.88,491457,155.099638801424,156.273365797759,155.099638801424,156.273365797759,263790.396716413,0.0,1.0
1994-03-24,83.75,84.38,83.13,83.38,374835,156.031168163594,157.204895159929,154.876071754503,155.341836435588,201193.336046078,0.0,1.0
1994-03-25,83.5,85.0,83.13,83.63,403595,155.565403482509,158.359991569021,154.876071754503,155.807601116673,216630.315903041,0.0,1.0
1994-03-28,84.88,84.88,83.0,83.38,560356,158.1364245221,158.1364245221,154.633874120338,155.341836435588,300772.054406434,0.0,1.0
1994-03-29,84.13,86.0,84.13,85.0,473758,156.739130478844,160.223050293362,156.739130478844,158.359991569021,254290.427784272,0.0,1.0
1994-03-30,82.5,85.13,82.5,83.75,622933,153.702344758167,158.602189203185,153.702344758167,156.031168163594,334360.367636937,0.0,1.0
1994-03-31,84.13,85.0,82.38,83.0,697205,156.739130478844,158.359991569021,153.478777711247,154.633874120338,374225.992391333,0.0,1.0
1994-04-04,84.0,84.88,82.63,82.75,694044,156.49693284468,158.1364245221,153.944542392332,154.168109439253,372529.320161573,0.0,1.0
1994-04-05,84.0,85.5,83.5,85.25,637156,156.49693284468,159.291520931192,155.565403482509,158.825756250106,341994.58754325,0.0,1.0
1994-04-06,84.25,84.75,83.25,84.38,494933,156.962697525765,157.894226887936,155.099638801424,157.204895159929,265656.145742242,0.0,1.0
1994-04-07,84.75,85.25,83.5,84.25,400119,157.894226887936,158.825756250106,155.565403482509,156.962697525765,214764.566877213,0.0,1.0
1994-04-08,84.0,84.5,83.38,84.5,529383,156.49693284468,157.42846220685,155.341836435588,157.42846220685,284147.242963118,0.0,1.0
1994-04-11,86.13,86.38,83.75,84.13,512000,160.465247927527,160.931012608612,156.031168163594,156.739130478844,274816.887578778,0.0,1.0
1994-04-12,86.5,87.25,86.13,86.75,590064,161.154579655533,162.551873698789,160.465247927527,161.620344336619,316717.874906806,0.0,1.0
1994-04-13,86.63,87.38,86.25,86.63,735763,161.396777289698,162.794071332954,160.688814974448,161.396777289698,394922.065733641,0.0,1.0
1994-04-14,86.25,87.0,85.5,86.0,783170,160.688814974448,162.086109017704,159.291520931192,160.223050293362,420367.855166156,0.0,1.0
1994-04-15,87.13,88.25,86.0,86.0,660859,162.328306651868,164.414932423131,160.223050293362,160.223050293362,354717.213883641,0.0,1.0
1994-04-18,86.75,88.63,86.5,87.13,637472,161.620344336619,165.12289473838,161.154579655533,162.328306651868,342164.201091052,0.0,1.0
1994-04-19,87.13,88.13,86.0,86.0,961106,162.328306651868,164.19136537621,160.223050293362,160.223050293362,515875.31162752,0.0,1.0
1994-04-20,87.0,87.75,86.63,87.25,699733,162.086109017704,163.48340306096,161.396777289698,162.551873698789,375582.900773753,0.0,1.0
1994-04-21,87.0,87.38,86.13,87.38,527170,162.086109017704,162.794071332954,160.465247927527,162.794071332954,282959.411376767,0.0,1.0
1994-04-22,87.0,87.0,86.63,86.88,293610,162.086109017704,162.086109017704,161.396777289698,161.862541970783,157595.676488291,0.0,1.0
1994-04-25,88.63,88.75,86.63,87.0,411496,165.12289473838,165.346461785301,161.396777289698,162.086109017704,220871.191349839,0.0,1.0
1994-04-26,88.88,89.25,87.75,88.75,446578,165.588659419466,166.277991147472,163.48340306096,165.346461785301,239701.51566632,0.0,1.0
1994-04-28,86.0,88.63,84.88,88.5,649165,160.223050293362,165.12289473838,158.1364245221,164.880697104216,348440.439111481,0.0,1.0
1994-04-29,85.25,86.0,83.88,85.63,556879,158.825756250106,160.223050293362,156.273365797759,159.533718565356,298905.768628873,0.0,1.0
1994-05-02,85.25,85.63,84.88,85.5,361560,158.825756250106,159.533718565356,158.1364245221,159.291520931192,194067.956783171,0.0,1.0
1994-05-03,84.63,85.38,84.13,85.38,413709,157.670659841015,159.067953884271,156.739130478844,159.067953884271,222059.022936189,0.0,1.0
1994-05-04,85.75,86.0,83.5,84.13,830894,159.757285612277,160.223050293362,155.565403482509,156.739130478844,445983.794898207,0.0,1.0
1994-05-05,88.25,88.63,86.38,86.75,728178,164.414932423131,165.12289473838,160.931012608612,161.620344336619,390850.803834648,0.0,1.0
1994-05-06,89.16,89.67,87.05,87.94,760099,166.110315862281,167.060475811696,162.179261953921,163.837384218585,407984.455921372,0.0,1.0
1994-05-09,86.75,88.0,86.13,88.0,355556,161.620344336619,163.949167742045,160.465247927527,163.949167742045,190845.299374922,0.0,1.0
1994-05-10,87.88,88.13,86.38,87.0,661807,163.725600695124,164.19136537621,160.931012608612,162.086109017704,355226.054527049,0.0,1.0
1994-05-11,87.13,88.5,86.88,87.88,399486,162.328306651868,164.880697104216,161.862541970783,163.725600695124,214424.803029875,0.0,1.0
1994-05-12,87.0,87.38,86.63,87.38,274015,162.086109017704,162.794071332954,161.396777289698,162.794071332954,147078.026269334,0.0,1.0
1994-05-13,87.13,87.38,86.13,87.38,194686,162.328306651868,162.794071332954,160.465247927527,162.794071332954,104498.047998364,0.0,1.0
1994-05-16,88.13,89.13,87.25,87.38,546133,164.19136537621,166.054424100551,162.551873698789,162.794071332954,293137.834500119,0.0,1.0
1994-05-17,90.88,91.13,88.75,89.0,1262933,169.314776868149,169.780541549234,165.346461785301,165.812226466387,677881.477110408,0.0,1.0
1994-05-18,92.5,93.0,91.13,91.38,1418430,172.332932001582,173.264461363752,169.780541549234,170.246306230319,761344.761422591,0.0,1.0
1994-05-19,93.0,93.25,92.13,92.25,875141,173.264461363752,173.730226044838,171.643600273575,171.867167320496,469733.448852696,0.0,1.0
1994-05-20,92.38,93.25,92.0,93.25,722173,172.109364954661,173.730226044838,171.401402639411,173.730226044838,387627.609674666,0.0,1.0
1994-05-23,92.25,92.75,91.75,92.5,434884,171.867167320496,172.798696682667,170.935637958326,172.332932001582,233424.74089416,0.0,1.0
1994-05-24,93.88,94.0,92.13,92.13,678558,174.903953041173,175.127520088094,171.643600273575,171.643600273575,364217.182815783,0.0,1.0
1994-05-25,94.63,94.75,93.0,93.63,461748,176.301247084429,176.52481413135,173.264461363752,174.438188360088,247844.039464308,0.0,1.0
1994-05-26,93.63,95.25,93.63,94.38,541393,174.438188360088,177.456343493521,174.438188360088,175.835482403344,290593.631283081,0.0,1.0
1994-05-27,92.88,93.5,92.25,92.75,614084,173.227200189266,174.383540242209,172.052209490307,172.984741791068,329256.155255543,0.1,1.0
1994-05-31,93.38,93.38,92.0,92.38,303091,174.159732490026,174.159732490026,171.585943339927,172.294667888505,162509.652348145,0.0,1.0
1994-06-01,95.13,95.63,92.5,93.63,458588,177.423595542688,178.356127843448,172.518475640688,174.625998640406,245883.171889072,0.0,1.0
1994-06-02,94.13,94.88,93.5,94.88,367565,175.558530941167,176.957329392307,174.383540242209,176.957329392307,197078.964289094,0.0,1.0
1994-06-03,93.88,94.63,93.5,93.75,233560,175.092264790787,176.491063241927,174.383540242209,174.849806392589,125228.90617812,0.0,1.0
1994-06-06,93.38,94.0,92.88,93.75,316681,174.159732490026,175.316072542969,173.227200189266,174.849806392589,169796.263218844,0.0,1.0
1994-06-07,95.25,95.38,92.88,92.88,381472,177.64740329487,177.889861693068,173.227200189266,173.227200189266,204535.542462665,0.0,1.0
1994-06-08,95.5,95.5,94.25,94.88,624830,178.113669445251,178.113669445251,175.782338693349,176.957329392307,335017.88597052,0.0,1.0
1994-06-09,95.75,96.88,93.88,95.63,365037,178.579935595631,180.687458595349,175.092264790787,178.356127843448,195723.515261785,0.0,1.0
1994-06-10,95.25,95.63,95.0,95.5,185205,177.64740329487,178.356127843448,177.18113714449,178.113669445251,99302.1903096369,0.0,1.0
1994-06-13,94.5,94.88,94.0,94.0,157393,176.24860484373,176.957329392307,175.316072542969,175.316072542969,84390.1063114096,0.0,1.0
1994-06-14,95.38,95.38,94.25,94.5,329323,177.889861693068,177.889861693068,175.782338693349,176.24860484373,176574.580704303,0.0,1.0
1994-06-15,95.88,96.13,95.13,95.13,452267,178.822393993828,179.288660144209,177.423595542688,177.423595542688,242494.013146344,0.0,1.0
1994-06-16,96.5,96.88,95.13,95.63,417817,179.978734046771,180.687458595349,177.423595542688,178.356127843448,224022.803102517,0.0,1.0
1994-06-17,95.25,96.63,95.0,96.38,815407,177.64740329487,180.221192444969,177.18113714449,179.754926294589,437200.40546319,0.0,1.0
1994-06-20,94.25,94.38,93.13,94.13,498410,175.782338693349,176.024797091547,173.693466339646,175.558530941167,267234.711115932,0.0,1.0
1994-06-21,93.25,94.63,92.13,94.13,402963,173.917274091828,176.491063241927,171.828401738125,175.558530941167,216058.467718162,0.0,1.0
1994-06-22,92.88,93.88,92.63,93.75,213017,173.227200189266,175.092264790787,172.760934038885,174.849806392589,114214.274307863,0.0,1.0
1994-06-23,92.5,93.63,92.13,93.13,232612,172.518475640688,174.625998640406,171.828401738125,173.693466339646,124720.612792879,0.0,1.0
1994-06-24,89.38,92.38,89.25,92.25,437096,166.699474083942,172.294667888505,166.457015685745,172.052209490307,234359.710459119,0.0,1.0
1994-06-27,89.88,90.0,88.5,89.5,591644,167.632006384703,167.855814136885,165.058217234604,166.923281836125,317224.400440348,0.0,1.0
1994-06-28,89.0,89.5,88.0,89.38,622301,165.990749535364,166.923281836125,164.125684933843,166.699474083942,333661.900768756,0.0,1.0
1994-06-29,90.0,90.25,89.0,89.0,381788,167.855814136885,168.322080287266,165.990749535364,165.990749535364,204704.973591078,0.0,1.0
1994-06-30,86.63,90.13,86.38,90.0,574578,161.57054642976,168.098272535083,161.104280279379,167.855814136885,308074.047157098,0.0,1.0
1994-07-01,88.13,88.38,87.0,87.13,507891,164.368143332041,164.834409482421,162.260620332322,162.50307873052,272318.181142797,0.0,1.0
1994-07-05,89.38,90.0,88.38,88.38,341965,166.699474083942,167.855814136885,164.834409482421,164.834409482421,183352.898189763,0.0,1.0
1994-07-06,88.38,89.63,88.38,89.38,352079,164.834409482421,167.165740234323,164.834409482421,166.699474083942,188775.766647913,0.0,1.0
1994-07-07,89.38,89.5,88.38,88.5,244938,166.699474083942,166.923281836125,164.834409482421,165.058217234604,131329.499149925,0.0,1.0
1994-07-08,89.63,89.75,89.0,89.38,292346,167.165740234323,167.389547986505,165.990749535364,166.699474083942,156748.457807624,0.0,1.0
1994-07-11,89.75,90.0,89.0,89.88,342598,167.389547986505,167.855814136885,165.990749535364,167.632006384703,183692.296621047,0.0,1.0
1994-07-12,88.75,89.63,88.5,89.63,341017,165.524483384984,167.165740234323,165.058217234604,167.165740234323,182844.604804522,0.0,1.0
1994-07-13,88.88,89.25,88.25,88.88,346390,165.766941783182,166.457015685745,164.591951084224,165.766941783182,185725.47016201,0.0,1.0
1994-07-14,90.13,90.63,89.13,89.13,378627,168.098272535083,169.030804835843,166.233207933562,166.233207933562,203010.126132485,0.0,1.0
1994-07-15,89.75,90.0,89.0,90.0,457007,167.389547986505,167.855814136885,165.990749535364,167.855814136885,245035.480072548,0.0,1.0
1994-07-18,91.88,92.25,89.25,90.0,428563,171.362135587745,172.052209490307,166.457015685745,167.855814136885,229784.533817493,0.0,1.0
1994-07-19,92.38,92.5,91.5,92.0,469333,172.294667888505,172.518475640688,170.653411039167,171.585943339927,251644.366429593,0.0,1.0
1994-07-20,91.13,92.5,90.63,92.5,332484,169.963337136604,172.518475640688,169.030804835843,172.518475640688,178269.428162897,0.0,1.0
1994-07-21,90.75,91.38,90.13,91.13,488612,169.254612588026,170.429603286984,168.098272535083,169.963337136604,261981.273786195,0.0,1.0
1994-07-22,90.88,91.38,90.38,91.13,231032,169.497070986224,170.429603286984,168.564538685463,169.963337136604,123873.457150811,0.0,1.0
1994-07-25,91.38,91.63,90.63,90.75,203852,170.429603286984,170.895869437364,169.030804835843,169.254612588026,109300.235409412,0.0,1.0
1994-07-26,92.13,92.38,90.63,91.13,311309,171.828401738125,172.294667888505,169.030804835843,169.963337136604,166915.934035813,0.0,1.0
1994-07-27,91.88,92.38,91.0,91.75,472178,171.362135587745,172.294667888505,169.720878738406,171.119677189547,253169.782759772,0.0,1.0
1994-07-28,92.88,93.75,92.13,92.13,292978,173.227200189266,174.849806392589,171.828401738125,171.828401738125,157087.320064451,0.0,1.0
1994-07-29,94.25,96.0,93.63,93.63,894104,175.782338693349,179.046201746011,174.625998640406,174.625998640406,479395.726706124,0.0,1.0
1994-08-01,94.5,95.13,93.75,93.75,448790,176.24860484373,177.423595542688,174.849806392589,174.849806392589,240629.734559336,0.0,1.0
1994-08-02,94.0,95.0,93.75,94.75,402015,175.316072542969,177.18113714449,174.849806392589,176.71487099411,215550.174332921,0.0,1.0
1994-08-03,94.13,94.13,93.0,94.0,279388,175.558530941167,175.558530941167,173.451007941448,175.316072542969,149800.709193752,0.0,1.0
1994-08-04,92.75,94.0,92.75,93.88,271802,172.984741791068,175.316072542969,172.984741791068,175.092264790787,145733.289762911,0.0,1.0
1994-08-05,92.25,92.38,90.88,92.38,353659,172.052209490307,172.294667888505,169.497070986224,172.294667888505,189622.922289981,0.0,1.0
1994-08-08,92.13,92.38,91.88,92.38,219970,171.828401738125,172.294667888505,171.362135587745,172.294667888505,117942.29530742,0.0,1.0
1994-08-09,93.75,93.88,92.0,92.25,288869,174.849806392589,175.092264790787,171.585943339927,172.052209490307,154884.179220617,0.0,1.0
1994-08-10,95.0,95.5,93.5,93.5,336593,177.18113714449,178.113669445251,174.383540242209,174.383540242209,180472.569006731,0.0,1.0
1994-08-11,94.5,95.25,94.25,95.13,289185,176.24860484373,177.64740329487,175.782338693349,177.423595542688,155053.610349031,0.0,1.0
1994-08-12,95.0,95.88,94.13,94.75,322370,177.18113714449,178.822393993828,175.558530941167,176.71487099411,172846.559704747,0.0,1.0
1994-08-15,93.38,95.25,93.13,95.0,237985,174.159732490026,177.64740329487,173.693466339646,177.18113714449,127601.478150368,0.0,1.0
1994-08-16,94.25,94.88,92.38,93.38,377679,175.782338693349,176.957329392307,172.294667888505,174.159732490026,202501.832747244,0.0,1.0
1994-08-17,93.75,94.88,93.75,94.63,443417,174.849806392589,176.957329392307,174.849806392589,176.491063241927,237748.869201848,0.0,1.0
1994-08-18,92.75,93.38,92.63,93.0,328375,172.984741791068,174.159732490026,172.760934038885,173.451007941448,176066.287319062,0.0,1.0
1994-08-19,92.13,92.88,91.88,92.88,442785,171.828401738125,173.227200189266,171.362135587745,173.227200189266,237410.00694502,0.0,1.0
1994-08-22,92.0,92.13,91.13,91.75,313521,171.585943339927,171.828401738125,169.963337136604,171.119677189547,168101.951934708,0.0,1.0
1994-08-23,92.75,93.38,91.75,92.0,343546,172.984741791068,174.159732490026,171.119677189547,171.585943339927,184200.590006287,0.0,1.0
1994-08-24,93.75,94.0,92.88,93.13,298351,174.849806392589,175.316072542969,173.227200189266,173.693466339646,159968.18542194,0.0,1.0
1994-08-25,95.25,96.25,93.5,94.0,631467,177.64740329487,179.512467896391,174.383540242209,175.316072542969,338576.475841665,0.0,1.0
1994-08-26,95.88,96.63,95.63,95.75,392533,178.822393993828,180.221192444969,178.356127843448,178.579935595631,210466.168131599,0.0,1.0
1994-08-29,94.13,96.38,94.13,95.5,308148,175.773013370342,179.974535521444,175.773013370342,178.331273524569,165019.479861145,0.115,1.0
1994-08-30,95.0,95.25,93.38,94.38,308148,177.397601935435,177.864437730002,174.372505986641,176.239849164909,165019.479861145,0.0,1.0
1994-08-31,94.0,95.13,93.5,95.0,375467,175.530258757167,177.640356548609,174.596587168033,177.397601935435,201070.164482732,0.0,1.0
1994-09-01,92.75,93.63,92.63,93.38,274331,173.196079784332,174.839341781208,172.97199860294,174.372505986641,146909.793118203,0.0,1.0
1994-09-02,92.25,93.75,92.13,93.13,221235,172.262408195198,175.0634229626,172.038327013806,173.905670192074,118475.812359907,0.0,1.0
1994-09-06,92.13,93.0,90.88,92.38,348919,172.038327013806,173.662915578899,169.704148040972,172.505162808373,186853.174103584,0.0,1.0
1994-09-07,93.0,93.25,91.5,91.5,342281,173.662915578899,174.129751373466,170.861900811498,170.861900811498,183298.390988593,0.0,1.0
1994-09-08,91.25,92.75,91.0,92.5,323002,170.395065016931,173.196079784332,169.928229222364,172.729243989765,172974.096973239,0.0,1.0
1994-09-09,90.63,91.13,90.0,91.0,925393,169.237312246405,170.170983835539,168.060886044096,169.928229222364,495566.648257152,0.0,1.0
1994-09-12,90.5,91.13,90.38,91.13,360928,168.99455763323,170.170983835539,168.770476451838,170.170983835539,193284.236234938,0.0,1.0
1994-09-13,91.13,92.38,90.63,90.63,470598,170.170983835539,172.505162808373,169.237312246405,169.237312246405,252014.737021481,0.0,1.0
1994-09-14,91.25,91.38,90.0,91.0,337225,170.395065016931,170.637819630105,168.060886044096,169.928229222364,180590.800836529,0.0,1.0
1994-09-15,92.88,92.88,91.13,91.13,451319,173.438834397507,173.438834397507,170.170983835539,170.170983835539,241690.443006128,0.0,1.0
1994-09-16,92.25,92.88,92.0,92.25,820148,172.262408195198,173.438834397507,171.795572400631,172.262408195198,439205.82437387,0.0,1.0
1994-09-19,90.63,92.75,90.63,92.25,376415,169.237312246405,173.196079784332,169.237312246405,172.262408195198,201577.837636243,0.0,1.0
1994-09-20,89.5,91.25,89.25,90.13,703526,167.127214454962,170.395065016931,166.660378660395,168.303640657271,376752.387128239,0.0,1.0
1994-09-21,90.63,91.38,89.0,89.63,675398,169.237312246405,170.637819630105,166.193542865828,167.369969068137,361689.27482657,0.0,1.0
1994-09-22,90.0,91.0,89.25,90.88,304356,168.060886044096,169.928229222364,166.660378660395,169.704148040972,162988.787247098,0.0,1.0
1994-09-23,89.88,90.63,89.75,89.75,527802,167.836804862704,169.237312246405,167.594050249529,167.594050249529,282648.634778328,0.0,1.0
1994-09-26,90.0,90.88,89.63,89.75,340385,168.060886044096,169.704148040972,167.369969068137,167.594050249529,182283.044681569,0.0,1.0
1994-09-27,89.88,90.38,89.38,90.25,405491,167.836804862704,168.770476451838,166.90313327357,168.527721838663,217148.623091423,0.0,1.0
1994-09-28,91.38,91.75,90.0,90.38,404227,170.637819630105,171.328736606065,168.060886044096,168.770476451838,216471.725553408,0.0,1.0
1994-09-29,89.88,91.88,89.88,91.25,370094,167.836804862704,171.571491219239,167.836804862704,170.395065016931,198192.81442596,0.0,1.0
1994-09-30,88.88,90.25,88.75,90.13,317630,165.969461684436,168.527721838663,165.726707071261,168.303640657271,170097.282436672,0.0,1.0
1994-10-03,88.63,89.75,88.63,89.38,478183,165.502625889869,167.594050249529,165.502625889869,166.90313327357,256076.65776978,0.0,1.0
1994-10-04,88.13,89.63,88.0,88.75,431407,164.568954300735,167.369969068137,164.326199687561,165.726707071261,231027.164701564,0.0,1.0
1994-10-05,87.63,88.63,87.63,88.0,514212,163.635282711601,165.502625889869,163.635282711601,164.326199687561,275370.915204251,0.0,1.0
1994-10-06,88.38,88.38,87.63,88.13,358716,165.035790095302,165.035790095302,163.635282711601,164.568954300735,192099.66554341,0.0,1.0
1994-10-07,89.0,89.25,88.0,88.38,242410,166.193542865828,166.660378660395,164.326199687561,165.035790095302,129815.452682284,0.0,1.0
1994-10-10,89.38,89.63,88.88,89.0,246519,166.90313327357,167.369969068137,165.969461684436,166.193542865828,132015.905201039,0.0,1.0
1994-10-11,89.88,91.38,89.25,89.75,433304,167.836804862704,170.637819630105,166.660378660395,167.594050249529,232043.046528791,0.0,1.0
1994-10-12,88.75,90.13,88.25,90.13,307200,165.726707071261,168.303640657271,164.793035482127,168.303640657271,164511.806707634,0.0,1.0
1994-10-13,88.88,90.25,88.75,89.38,468385,165.969461684436,168.527721838663,165.726707071261,166.90313327357,250829.63080975,0.0,1.0
1994-10-14,89.75,89.75,89.25,89.5,300879,167.594050249529,167.594050249529,166.660378660395,167.127214454962,161126.783497351,0.0,1.0
1994-10-17,90.5,90.5,89.38,89.5,330904,168.99455763323,168.99455763323,166.90313327357,167.127214454962,177205.777626246,0.0,1.0
1994-10-18,91.0,91.13,90.13,90.5,206380,169.928229222364,170.170983835539,168.303640657271,168.99455763323,110520.659727609,0.0,1.0
1994-10-19,91.38,91.63,90.5,90.63,332168,170.637819630105,171.104655424672,168.99455763323,169.237312246405,177882.675164263,0.0,1.0
1994-10-20,91.5,91.5,90.88,91.25,354923,170.861900811498,170.861900811498,169.704148040972,170.395065016931,190068.437409158,0.0,1.0
1994-10-21,91.5,91.63,91.0,91.38,370094,170.861900811498,171.104655424672,169.928229222364,170.637819630105,198192.81442596,0.0,1.0
1994-10-24,90.13,92.38,89.88,91.13,497146,168.303640657271,172.505162808373,167.836804862704,170.170983835539,266231.727400629,0.0,1.0
1994-10-25,90.0,91.13,89.5,89.5,376731,168.060886044096,170.170983835539,167.127214454962,167.127214454962,201747.062020747,0.0,1.0
1994-10-26,89.75,90.38,89.75,90.38,223131,167.594050249529,168.770476451838,167.594050249529,168.770476451838,119491.158666931,0.0,1.0
1994-10-27,90.25,90.5,89.63,89.75,324267,168.527721838663,168.99455763323,167.369969068137,167.594050249529,173651.530031459,0.0,1.0
1994-10-28,94.38,94.75,90.5,90.5,614084,176.239849164909,176.930766140868,168.99455763323,168.99455763323,328854.389030763,0.0,1.0
1994-10-31,93.63,94.63,93.5,94.38,329007,174.839341781208,176.706684959476,174.596587168033,176.239849164909,176189.895799018,0.0,1.0
1994-11-01,93.5,94.0,92.75,93.38,271802,174.596587168033,175.530258757167,173.196079784332,174.372505986641,145555.462521967,0.0,1.0
1994-11-02,93.5,95.13,93.5,94.25,537600,174.596587168033,177.640356548609,174.596587168033,175.997094551734,287895.661738359,0.0,1.0
1994-11-03,94.25,94.38,93.38,93.63,233877,175.997094551734,176.239849164909,174.372505986641,174.839341781208,125245.858780473,0.0,1.0
1994-11-04,94.13,95.13,94.0,94.38,314785,175.773013370342,177.640356548609,175.530258757167,176.239849164909,168573.727455932,0.0,1.0
1994-11-07,93.25,94.0,93.25,94.0,292662,174.129751373466,175.530258757167,174.129751373466,175.530258757167,156726.413980044,0.0,1.0
1994-11-08,93.13,93.38,92.75,93.25,292030,173.905670192074,174.372505986641,173.196079784332,174.129751373466,156387.965211036,0.0,1.0
1994-11-09,92.13,94.38,92.13,94.0,444681,172.038327013806,176.239849164909,172.038327013806,175.530258757167,238135.659891138,0.0,1.0
1994-11-10,93.13,93.25,92.13,92.38,605867,173.905670192074,174.129751373466,172.038327013806,172.505162808373,324454.019513457,0.0,1.0
1994-11-11,92.88,93.88,92.25,93.13,362509,173.438834397507,175.306177575775,172.262408195198,173.905670192074,194130.893677662,0.0,1.0
1994-11-14,93.5,93.88,93.0,93.38,193738,174.596587168033,175.306177575775,173.662915578899,174.372505986641,103750.613307043,0.0,1.0
1994-11-15,93.13,94.38,92.75,93.38,327427,173.905670192074,176.239849164909,173.196079784332,174.372505986641,175343.773876499,0.0,1.0
1994-11-16,94.38,94.5,93.5,93.5,335960,176.239849164909,176.463930346301,174.596587168033,174.596587168033,179913.367778309,0.0,1.0
1994-11-17,94.38,94.75,93.5,94.25,475654,176.239849164909,176.930766140868,174.596587168033,175.997094551734,254722.327173544,0.0,1.0
1994-11-18,94.38,94.5,93.63,94.25,579319,176.239849164909,176.463930346301,174.839341781208,175.997094551734,310237.029134308,0.0,1.0
1994-11-21,91.75,94.5,91.5,94.5,294874,171.328736606065,176.463930346301,170.861900811498,176.463930346301,157910.984671571,0.0,1.0
1994-11-22,89.75,91.88,89.75,91.38,409284,167.594050249529,171.571491219239,167.594050249529,170.637819630105,219179.851225675,0.0,1.0
1994-11-23,91.75,91.88,89.0,89.5,723437,171.328736606065,171.571491219239,166.193542865828,167.127214454962,387415.129912598,0.0,1.0
1994-11-25,91.75,92.0,91.63,91.63,125472,171.328736606065,171.795572400631,171.104655424672,171.104655424672,67192.791052149,0.0,1.0
1994-11-28,92.88,93.0,91.38,91.75,392217,173.653578863008,173.87793749203,170.849096000233,171.540868439718,209780.3868974,0.115,1.0
1994-11-29,92.88,93.25,91.88,92.63,451951,173.653578863008,174.345351302492,171.783923621158,173.186165052545,241729.592645568,0.0,1.0
1994-11-30,91.38,93.0,91.38,93.0,377995,170.849096000233,173.87793749203,170.849096000233,173.87793749203,202173.636903252,0.0,1.0
1994-12-01,92.0,92.38,91.5,91.75,300247,172.00828225018,172.718751242083,171.073454629255,171.540868439718,160589.499753411,0.0,1.0
1994-12-02,93.38,93.63,91.88,92.0,545501,174.588406483933,175.055820294395,171.783923621158,172.00828225018,291765.555376025,0.0,1.0
1994-12-05,95.0,95.5,93.63,93.63,570153,177.617247975729,178.552075596654,175.055820294395,175.055820294395,304950.873956799,0.0,1.0
1994-12-06,96.0,96.13,94.88,95.13,504099,179.486903217579,179.72995839902,177.392889346707,177.86030315717,269621.365862756,0.0,1.0
1994-12-07,95.63,96.13,95.25,95.38,386844,178.795130778095,179.72995839902,178.084661786192,178.327716967632,206906.595045441,0.0,1.0
1994-12-08,94.88,96.0,94.25,95.63,615348,177.392889346707,179.486903217579,176.215006544342,178.795130778095,329123.779735559,0.0,1.0
1994-12-09,95.25,96.0,94.63,95.0,478183,178.084661786192,179.486903217579,176.925475536245,177.617247975729,255759.986812809,0.0,1.0
1994-12-12,95.5,95.63,95.0,95.25,418133,178.552075596654,178.795130778095,177.617247975729,178.084661786192,223641.765947348,0.0,1.0
1994-12-13,94.75,95.5,94.75,95.38,720277,177.149834165267,178.552075596654,177.149834165267,178.327716967632,385245.891262487,0.0,1.0
1994-12-14,96.25,96.25,94.75,94.88,879565,179.954317028042,179.954317028042,177.149834165267,177.392889346707,470442.346969691,0.0,1.0
1994-12-15,97.0,97.25,95.63,96.13,907694,181.356558459429,181.823972269891,178.795130778095,179.72995839902,485487.366698661,0.0,1.0
1994-12-16,97.75,97.75,96.75,97.0,1143467,182.758799890816,182.758799890816,180.889144648966,181.356558459429,611592.4339445,0.0,1.0
1994-12-19,97.38,97.63,97.0,97.38,498726,182.067027451332,182.534441261794,181.356558459429,182.067027451332,266747.574010797,0.0,1.0
1994-12-20,98.38,98.75,97.13,97.13,563832,183.936682693182,184.628455132666,181.599613640869,181.599613640869,301570.036752958,0.0,1.0
1994-12-21,99.13,100.0,98.13,98.13,600810,185.338924124569,186.965524184978,183.469268882719,183.469268882719,321348.014624116,0.0,1.0
1994-12-22,98.0,99.13,97.5,98.63,531911,183.226213701279,185.338924124569,182.291386080354,184.404096503644,284496.835616465,0.0,1.0
1994-12-23,98.88,99.0,97.63,98.25,369462,184.871510314107,185.095868943128,182.534441261794,183.693627511741,197609.693878356,0.0,1.0
1994-12-27,99.63,100.1,99.0,99.0,180780,186.273751745494,187.152489709163,185.095868943128,185.095868943128,96691.6231150409,0.0,1.0
1994-12-28,99.13,100.8,98.75,99.75,368514,185.338924124569,188.461248378458,184.628455132666,186.498110374516,197102.648526475,0.0,1.0
1994-12-29,98.5,99.38,98.38,99.13,274331,184.161041322204,185.806337935031,183.936682693182,185.338924124569,146728.120703464,0.0,1.0
1994-12-30,98.0,99.13,97.25,99.0,227872,183.226213701279,185.338924124569,181.823972269891,185.095868943128,121879.154455529,0.0,1.0
1995-01-03,97.63,97.63,96.25,97.38,344178,182.534441261794,182.534441261794,179.954317028042,182.067027451332,184086.345062997,0.0,1.0
1995-01-04,97.25,99.0,96.88,98.5,473442,181.823972269891,185.095868943128,181.132199830407,184.161041322204,253224.225195438,0.0,1.0
1995-01-05,97.0,97.0,96.13,97.0,526222,181.356558459429,181.356558459429,179.72995839902,181.356558459429,281454.028647212,0.0,1.0
1995-01-06,97.0,97.5,96.63,96.88,434252,181.356558459429,182.291386080354,180.664786019945,181.132199830407,232263.141503224,0.0,1.0
1995-01-09,97.13,97.5,96.5,97.5,499674,181.599613640869,182.291386080354,180.421730838504,182.291386080354,267254.619362679,0.0,1.0
1995-01-10,98.13,98.75,96.63,97.5,593541,183.469268882719,184.628455132666,180.664786019945,182.291386080354,317460.132068396,0.0,1.0
1995-01-11,99.63,100.1,98.38,98.5,808138,186.273751745494,187.152489709163,183.936682693182,184.161041322204,432239.047023691,0.0,1.0
1995-01-12,99.63,100.5,99.5,99.75,697205,186.273751745494,187.900351805903,186.030696564053,186.498110374516,372905.648268183,0.0,1.0
1995-01-13,102.4,102.5,100.1,100.6,984178,191.452696765418,191.639662289603,187.152489709163,188.087317330088,526395.443379327,0.0,1.0
1995-01-16,105.3,105.6,102.3,102.4,965215,196.874696966782,197.435593539337,191.265731241233,191.452696765418,516252.931767808,0.0,1.0
1995-01-17,104.6,105.3,103.9,104.3,911170,195.565938297487,196.874696966782,194.257179628192,195.005041724932,487346.532988893,0.0,1.0
1995-01-18,103.4,104.6,102.8,104.5,482923,193.322352007268,195.565938297487,192.200558862158,195.378972773302,258295.213572214,0.0,1.0
1995-01-19,101.6,103.5,100.5,101.3,761995,189.956972571938,193.509317531453,187.900351805903,189.396075999383,407559.09589305,0.0,1.0
1995-01-20,100.1,101.1,99.88,101.1,877669,187.152489709163,189.022144951013,186.741165555956,189.022144951013,469428.256265931,0.0,1.0
1995-01-23,99.75,99.88,99.0,99.63,841956,186.498110374516,186.741165555956,185.095868943128,186.273751745494,450326.873721913,0.0,1.0
1995-01-24,99.75,100.5,99.63,99.75,694993,186.498110374516,187.900351805903,186.273751745494,186.498110374516,371722.542447127,0.0,1.0
1995-01-25,100.5,101.6,99.63,99.63,479131,187.900351805903,189.956972571938,186.273751745494,186.273751745494,256267.03216469,0.0,1.0
1995-01-26,101.6,102.4,100.6,100.8,613452,189.956972571938,191.452696765418,188.087317330088,188.461248378458,328109.689031796,0.0,1.0
1995-01-27,105.3,105.5,101.6,102.4,1011358,196.874696966782,197.248628015152,189.956972571938,191.452696765418,540932.882898449,0.0,1.0
1995-01-30,105.2,105.8,104.9,105.1,399802,196.687731442597,197.809524587707,196.126834870042,196.500765918412,213837.284570415,0.0,1.0
1995-01-31,104.6,106.5,104.0,105.2,515793,195.565938297487,199.118283257002,194.444145152377,196.687731442597,275875.994918555,0.0,1.0
1995-02-01,102.0,104.6,101.8,104.3,609659,190.704834668678,195.565938297487,190.330903620308,195.005041724932,326080.972766306,0.0,1.0
1995-02-02,102.0,102.1,100.9,102.0,657067,190.704834668678,190.891800192863,188.648213902643,190.704834668678,351437.519224088,0.0,1.0
1995-02-03,105.9,106.9,102.4,102.4,1075516,197.996490111892,199.866145353742,191.452696765418,191.452696765418,575248.300288729,0.0,1.0
1995-02-06,104.8,106.1,104.6,105.5,673185,195.939869345857,198.370421160262,195.565938297487,197.248628015152,360058.359921999,0.0,1.0
1995-02-07,105.5,106.1,105.0,105.0,588168,197.248628015152,198.370421160262,196.313800394227,196.313800394227,314586.340216437,0.0,1.0
1995-02-08,106.8,106.9,105.1,105.4,822044,199.679179829557,199.866145353742,196.500765918412,197.061662490967,439676.781900546,0.0,1.0
1995-02-09,105.0,106.4,104.0,106.1,618825,196.313800394227,198.931317732817,194.444145152377,198.370421160262,330983.480883755,0.0,1.0
1995-02-10,104.1,104.5,103.5,104.3,556247,194.631110676562,195.378972773302,193.509317531453,195.005041724932,297513.139079944,0.0,1.0
1995-02-13,103.6,104.1,102.6,103.9,405807,193.696283055638,194.631110676562,191.826627813788,194.257179628192,217049.106656961,0.0,1.0
1995-02-14,104.6,105.0,103.3,103.8,354291,195.565938297487,196.313800394227,193.135386483083,194.070214104007,189495.363674361,0.0,1.0
1995-02-15,104.1,105.4,104.1,104.8,429511,194.631110676562,197.061662490967,194.631110676562,195.939869345857,229727.379885853,0.0,1.0
1995-02-16,104.3,104.3,103.0,104.1,401067,195.005041724932,195.005041724932,192.574489910528,194.631110676562,214513.879897556,0.0,1.0
1995-02-17,103.3,104.9,103.3,104.3,496830,193.135386483083,196.126834870042,193.135386483083,195.005041724932,265733.483307035,0.0,1.0
1995-02-21,101.0,103.8,100.8,103.5,587536,188.835179426828,194.070214104007,188.461248378458,193.509317531453,314248.309981849,0.0,1.0
1995-02-22,102.0,103.3,100.0,100.9,705738,190.704834668678,193.135386483083,186.965524184978,188.648213902643,377469.591293079,0.0,1.0
1995-02-23,103.6,104.9,103.6,103.8,1036326,193.696283055638,196.126834870042,193.696283055638,194.070214104007,554287.216596514,0.0,1.0
1995-02-24,104.4,104.4,103.4,103.9,558459,195.192007249117,195.192007249117,193.322352007268,194.257179628192,298696.244901,0.0,1.0
1995-02-27,103.8,104.5,103.3,104.1,321422,194.28522445682,195.595433099593,193.349361140554,194.84674244658,171724.863243088,0.115,1.0
1995-02-28,103.6,104.3,102.5,103.9,311941,193.910879130314,195.221087773086,191.851979834529,194.472397120073,166659.4867959,0.0,1.0
1995-03-01,103.0,103.5,102.8,103.3,296138,192.787843150795,193.723706467061,192.413497824288,193.349361140554,158216.480362518,0.0,1.0
1995-03-02,103.1,103.6,102.9,103.1,406123,192.975015814048,193.910879130314,192.600670487541,192.975015814048,216977.732186572,0.0,1.0
1995-03-03,102.6,103.1,102.0,102.9,281284,192.039152497782,192.975015814048,190.916116518263,192.600670487541,150280.492413303,0.0,1.0
1995-03-06,102.3,102.5,101.4,102.3,396958,191.477634508022,191.851979834529,189.793080538743,191.477634508022,212081.18381209,0.0,1.0
1995-03-07,101.3,102.0,100.5,102.0,842272,189.60590787549,190.916116518263,188.108526569465,190.916116518263,449997.336876387,0.0,1.0
1995-03-08,100.9,101.9,100.6,101.5,578054,188.857217222477,190.728943855009,188.295699232718,189.980253201997,308834.628921231,0.0,1.0
1995-03-09,100.8,100.9,100.1,100.9,733551,188.670044559224,188.857217222477,187.359835916452,188.857217222477,391911.397343151,0.0,1.0
1995-03-10,102.0,102.4,100.8,101.0,713956,190.916116518263,191.664807171275,188.670044559224,189.044389885731,381442.454037314,0.0,1.0
1995-03-13,103.6,103.9,102.3,102.5,493985,193.910879130314,194.472397120073,191.477634508022,191.851979834529,263919.416123154,0.0,1.0
1995-03-14,104.4,104.9,104.1,104.1,419398,195.408260436339,196.344123752605,194.84674244658,194.84674244658,224070.114038319,0.0,1.0
1995-03-15,104.6,104.8,103.6,104.3,390321,195.782605762846,196.156951089352,193.910879130314,195.221087773086,208535.260019243,0.0,1.0
1995-03-16,105.3,105.5,104.5,104.8,406756,197.092814405618,197.467159732125,195.595433099593,196.156951089352,217315.922598034,0.0,1.0
1995-03-17,105.0,105.8,104.3,105.4,698153,196.531296415859,198.028677721884,195.221087773086,197.279987068871,372999.447603932,0.0,1.0
1995-03-20,105.1,105.4,104.8,104.8,361560,196.718469079112,197.279987068871,196.156951089352,196.156951089352,193169.234072872,0.0,1.0
1995-03-21,105.8,106.1,104.5,104.8,565728,198.028677721884,198.590195711644,195.595433099593,196.156951089352,302249.265553651,0.0,1.0
1995-03-22,104.9,106.0,104.6,105.8,491141,196.344123752605,198.403023048391,195.782605762846,198.028677721884,262399.963468815,0.0,1.0
1995-03-23,104.5,105.0,104.1,104.6,409600,195.595433099593,196.531296415859,194.84674244658,195.782605762846,218835.375252374,0.0,1.0
1995-03-24,105.9,105.9,104.6,104.6,399486,198.215850385137,198.215850385137,195.782605762846,195.782605762846,213431.808393726,0.0,1.0
1995-03-27,107.9,108.0,106.4,106.8,500938,201.959303650201,202.146476313455,199.151713701403,199.900404354416,267634.167988706,0.0,1.0
1995-03-28,107.4,107.6,106.0,107.6,320158,201.023440333935,201.397785660442,198.403023048391,201.397785660442,171049.55095227,0.0,1.0
1995-03-29,106.9,108.3,106.8,107.4,553719,200.087577017669,202.707994303214,199.900404354416,201.023440333935,295833.264524828,0.0,1.0
1995-03-30,104.6,107.4,104.3,107.3,488928,195.782605762846,201.023440333935,195.221087773086,200.836267670682,261217.63269383,0.0,1.0
1995-03-31,104.1,104.8,102.8,103.3,472810,194.84674244658,196.156951089352,192.413497824288,193.349361140554,252606.332453796,0.0,1.0
1995-04-03,104.1,104.6,103.3,104.1,283812,194.84674244658,195.782605762846,193.349361140554,194.84674244658,151631.116994938,0.0,1.0
1995-04-04,104.9,104.9,104.0,104.8,294874,196.344123752605,196.344123752605,194.659569783327,196.156951089352,157541.168071701,0.0,1.0
1995-04-05,104.3,104.6,104.0,104.6,202272,195.221087773086,195.782605762846,194.659569783327,195.782605762846,108067.063044551,0.0,1.0
1995-04-06,106.5,107.0,104.5,104.8,630519,199.338886364657,200.274749680923,195.595433099593,196.156951089352,336864.897384647,0.0,1.0
1995-04-07,105.4,107.3,105.4,106.6,515793,197.279987068871,200.836267670682,197.279987068871,199.52605902791,275570.690203975,0.0,1.0
1995-04-10,106.0,106.0,105.0,105.1,355872,198.403023048391,198.403023048391,196.531296415859,196.718469079112,190130.328764191,0.0,1.0
1995-04-11,105.1,106.5,104.4,106.0,297719,196.718469079112,199.338886364657,195.408260436339,198.403023048391,159061.154992094,0.0,1.0
1995-04-12,103.6,105.1,103.0,104.9,352711,193.910879130314,196.718469079112,192.787843150795,196.344123752605,188441.513771094,0.0,1.0
1995-04-13,104.4,104.6,104.0,104.1,369778,195.408260436339,195.782605762846,194.659569783327,194.84674244658,197559.832495294,0.0,1.0
1995-04-17,104.1,105.9,104.1,105.0,469965,194.84674244658,198.215850385137,194.84674244658,196.531296415859,251086.345533403,0.0,1.0
1995-04-18,104.1,104.9,103.6,104.0,426667,194.84674244658,196.344123752605,193.910879130314,194.659569783327,227953.693976574,0.0,1.0
1995-04-19,104.3,104.4,103.3,104.0,404227,195.221087773086,195.408260436339,193.349361140554,194.659569783327,215964.763750346,0.0,1.0
1995-04-20,104.0,104.1,103.3,104.1,304672,194.659569783327,194.84674244658,193.349361140554,194.84674244658,162775.906857645,0.0,1.0
1995-04-21,103.4,104.0,101.0,104.0,1020523,193.536533803807,194.659569783327,189.044389885731,194.659569783327,545230.795065135,0.0,1.0
1995-04-24,105.3,105.8,103.4,103.4,469333,197.092814405618,198.028677721884,193.536533803807,193.536533803807,250748.689387995,0.0,1.0
1995-04-25,105.0,105.3,104.6,105.0,542025,196.531296415859,197.092814405618,195.782605762846,196.531296415859,289585.557302656,0.0,1.0
1995-04-26,104.4,104.9,104.3,104.9,281916,195.408260436339,196.344123752605,195.221087773086,196.344123752605,150618.148558712,0.0,1.0
1995-04-27,107.3,107.8,105.3,105.3,657383,200.836267670682,201.772130986948,197.092814405618,197.092814405618,351217.420628739,0.0,1.0
1995-04-28,106.8,107.4,105.9,107.4,486716,199.900404354416,201.023440333935,198.215850385137,201.023440333935,260035.836184899,0.0,1.0
1995-05-01,106.9,107.4,106.3,106.8,411180,200.087577017669,201.023440333935,198.96454103815,199.900404354416,219679.515615897,0.0,1.0
1995-05-02,106.5,107.1,105.6,106.9,267694,199.338886364657,200.461922344176,197.654332395378,200.087577017669,143019.816754905,0.0,1.0
1995-05-03,107.4,107.6,105.9,106.6,480079,201.023440333935,201.397785660442,198.215850385137,199.52605902791,256489.912392053,0.0,1.0
1995-05-04,108.4,109.5,107.0,107.5,650430,202.895166966467,204.954066262252,200.274749680923,201.210612997189,347502.668763188,0.0,1.0
1995-05-05,108.5,109.6,107.4,108.3,622301,203.082339629721,205.141238925506,201.023440333935,202.707994303214,332474.298962225,0.0,1.0
1995-05-08,112.3,112.9,108.3,109.3,570469,210.194900833342,211.317936812861,202.707994303214,204.579720935746,304782.22091027,0.0,1.0
1995-05-09,112.6,112.9,112.0,112.1,471546,210.756418823102,211.317936812861,209.633382843582,209.820555506836,251931.020162978,0.0,1.0
1995-05-10,113.8,113.8,112.1,112.6,504099,213.00249078214,213.00249078214,209.820555506836,210.756418823102,269322.982981803,0.0,1.0
1995-05-11,112.8,114.3,112.8,113.5,551506,211.130764149608,213.938354098406,211.130764149608,212.44097279238,294650.933749844,0.0,1.0
1995-05-12,113.9,114.0,112.3,112.5,484820,213.189663445393,213.376836108646,210.194900833342,210.569246159848,259022.867748672,0.0,1.0
1995-05-15,115.8,116.4,113.5,113.5,552770,216.745944047204,217.868980026723,212.44097279238,212.44097279238,295326.246040661,0.0,1.0
1995-05-16,114.5,115.4,114.3,115.1,364089,214.312699424912,215.997253394191,213.938354098406,215.435735404432,194520.392920561,0.0,1.0
1995-05-17,113.1,114.6,112.8,114.3,268642,211.692282139368,214.499872088166,211.130764149608,213.938354098406,143526.300973018,0.0,1.0
1995-05-18,112.9,113.8,112.8,113.0,429511,211.317936812861,213.00249078214,211.130764149608,211.505109476114,229473.146630915,0.0,1.0
1995-05-19,111.6,112.9,111.3,112.3,675398,208.88469219057,211.317936812861,208.32317420081,210.194900833342,360842.223571052,0.0,1.0
1995-05-22,112.0,112.8,111.4,111.9,363141,209.633382843582,211.130764149608,208.510346864063,209.446210180329,194013.908702448,0.0,1.0
1995-05-23,113.5,114.4,112.3,112.5,399486,212.44097279238,214.125526761659,210.194900833342,210.569246159848,213431.808393726,0.0,1.0
1995-05-24,116.9,116.9,113.9,113.9,509472,218.804843342989,218.804843342989,213.189663445393,213.189663445393,272193.594483832,0.0,1.0
1995-05-25,114.4,116.6,114.0,116.5,488928,214.125526761659,218.24332535323,213.376836108646,218.056152689976,261217.63269383,0.0,1.0
1995-05-26,112.6,114.8,112.3,114.4,309412,210.971667385843,215.093671544358,210.409575909682,214.34421624281,165139.668428946,0.115,1.0
1995-05-30,112.3,113.0,111.6,112.6,516109,210.409575909682,211.721122687391,209.098029131972,210.971667385843,275458.188865315,0.0,1.0
1995-05-31,113.8,113.8,111.5,111.9,649798,213.220033290488,213.220033290488,208.910665306585,209.660120608133,346810.809748142,0.0,1.0
1995-06-01,113.6,114.4,112.6,113.6,387793,212.845305639714,214.34421624281,210.971667385843,212.845305639714,206973.250678921,0.0,1.0
1995-06-02,116.3,117.3,113.3,113.5,720593,217.904128925164,219.777767179035,212.283214163552,212.657941814326,384595.584826121,0.0,1.0
1995-06-05,116.6,117.3,116.3,116.8,358084,218.466220401326,219.777767179035,217.904128925164,218.8409480521,191116.934797974,0.0,1.0
1995-06-06,118.9,119.5,116.6,116.8,898528,222.775588385228,223.899771337551,218.466220401326,218.8409480521,479563.223126848,0.0,1.0
1995-06-07,117.1,118.5,116.3,118.5,524958,219.403039528261,222.02613308368,217.904128925164,222.02613308368,280181.085604704,0.0,1.0
1995-06-08,115.8,118.0,115.5,116.8,414341,216.967309798229,221.089313956745,216.405218322068,218.8409480521,221142.474618043,0.0,1.0
1995-06-09,113.3,114.4,111.4,114.3,692780,212.283214163552,214.34421624281,208.723301481198,214.156852417423,369751.203877695,0.0,1.0
1995-06-12,112.1,113.6,111.9,113.6,478499,210.034848258907,212.845305639714,209.660120608133,212.845305639714,255384.943711241,0.0,1.0
1995-06-13,113.9,114.4,112.6,113.0,437412,213.407397115875,214.34421624281,210.971667385843,211.721122687391,233455.950793253,0.0,1.0
1995-06-14,114.4,114.6,113.1,113.9,316365,214.34421624281,214.718943893584,211.908486512778,213.407397115875,168850.630235814,0.0,1.0
1995-06-15,112.5,113.9,112.4,113.9,296454,210.784303560456,213.407397115875,210.596939735069,213.407397115875,158223.712281472,0.0,1.0
1995-06-16,113.4,113.8,112.6,113.1,866607,212.470577988939,213.220033290488,210.971667385843,211.908486512778,462526.316491293,0.0,1.0
1995-06-19,115.6,115.6,113.0,113.4,458904,216.592582147455,216.592582147455,211.721122687391,212.470577988939,244926.681578986,0.0,1.0
1995-06-20,113.8,115.6,113.3,115.6,519901,213.220033290488,216.592582147455,212.283214163552,216.592582147455,277482.058730358,0.0,1.0
1995-06-21,114.9,115.4,114.0,114.3,538232,215.281035369745,216.217854496681,213.594760941262,214.156852417423,287265.697574266,0.0,1.0
1995-06-22,117.3,118.0,115.3,115.3,488928,219.777767179035,221.089313956745,216.030490671294,216.030490671294,260951.119561064,0.0,1.0
1995-06-23,116.6,117.1,115.5,117.1,276543,218.466220401326,219.403039528261,216.405218322068,219.403039528261,147596.79432713,0.0,1.0
1995-06-26,114.1,116.3,113.8,116.3,465225,213.782124766649,217.904128925164,213.220033290488,217.904128925164,248300.331741679,0.0,1.0
1995-06-27,113.1,114.9,113.0,114.5,603654,211.908486512778,215.281035369745,211.721122687391,214.531580068197,322182.78995581,0.0,1.0
1995-06-28,114.6,114.9,112.6,113.6,573314,214.718943893584,215.281035369745,210.971667385843,212.845305639714,305989.696151646,0.0,1.0
1995-06-29,113.8,114.9,113.0,114.9,290449,213.220033290488,215.281035369745,211.721122687391,215.281035369745,155018.717940865,0.0,1.0
1995-06-30,114.0,114.5,113.0,113.9,592593,213.594760941262,214.531580068197,211.721122687391,213.407397115875,316279.302461813,0.0,1.0
1995-07-03,114.4,114.8,113.8,113.8,190578,214.34421624281,215.093671544358,213.220033290488,213.220033290488,101715.47234707,0.0,1.0
1995-07-05,113.3,115.4,113.3,114.9,507575,212.283214163552,216.217854496681,212.283214163552,215.281035369745,270903.414227058,0.0,1.0
1995-07-06,114.0,114.1,112.4,114.0,599862,213.594760941262,213.782124766649,210.596939735069,213.594760941262,320158.920090767,0.0,1.0
1995-07-07,115.1,116.5,113.6,113.8,736711,215.65576302052,218.278856575939,212.845305639714,213.220033290488,393198.099194463,0.0,1.0
1995-07-10,113.5,115.0,112.9,114.6,363141,212.657941814326,215.468399195133,211.533758862004,214.718943893584,193815.961672321,0.0,1.0
1995-07-11,112.9,114.0,112.6,113.3,615980,211.533758862004,213.594760941262,210.971667385843,212.283214163552,328761.43445911,0.0,1.0
1995-07-12,113.7,113.9,113.3,113.3,603022,213.032669465101,213.407397115875,212.283214163552,212.283214163552,321845.478311636,0.0,1.0
1995-07-13,112.8,113.9,112.6,113.6,491141,211.346395036617,213.407397115875,210.971667385843,212.845305639714,262132.244036628,0.0,1.0
1995-07-14,112.5,113.4,112.4,112.6,505047,210.784303560456,212.470577988939,210.596939735069,210.971667385843,269554.167650362,0.0,1.0
1995-07-17,112.9,113.0,112.1,112.5,405807,211.533758862004,211.721122687391,210.034848258907,210.784303560456,216587.699979785,0.0,1.0
1995-07-18,111.9,112.9,110.6,112.5,639684,209.660120608133,211.533758862004,207.224390878101,210.784303560456,341412.755999451,0.0,1.0
1995-07-19,110.8,112.3,109.8,111.8,723753,207.599118528876,210.409575909682,205.725480275005,209.472756782746,386282.143046988,0.0,1.0
1995-07-20,109.5,110.8,109.4,110.6,627358,205.163388798844,207.599118528876,204.976024973457,207.224390878101,334834.11149615,0.0,1.0
1995-07-21,108.0,109.9,107.5,109.8,1500919,202.352931418038,205.912844100392,201.416112291102,205.725480275005,801071.923515264,0.0,1.0
1995-07-24,107.5,108.5,106.4,108.0,1049600,201.416112291102,203.289750544973,199.355110211844,202.352931418038,560193.515387322,0.0,1.0
1995-07-25,110.0,110.5,107.9,108.0,1365649,206.100207925779,207.037027052714,202.16556759265,202.352931418038,728875.489801048,0.0,1.0
1995-07-26,111.0,113.3,110.5,110.8,807506,207.97384617965,212.283214163552,207.037027052714,207.599118528876,430982.874272441,0.0,1.0
1995-07-27,111.5,114.63,111.13,112.38,775585,208.910665306585,214.7751530412,208.217419152653,210.559466969991,413945.967636886,0.0,1.0
1995-07-28,112.88,112.88,111.13,112.25,456375,211.496286096927,211.496286096927,208.217419152653,210.315893996988,243576.901281334,0.0,1.0
1995-07-31,75.0,75.88,74.88,75.25,358084,210.784303560456,213.257506055565,210.447048674759,211.486917905657,127411.289865316,0.0,1.5
1995-08-01,73.5,75.0,73.0,74.63,1251081,206.568617489247,210.784303560456,205.163388798844,209.744434329557,445152.098211563,0.0,1.0
1995-08-02,73.88,76.25,73.13,74.5,1257719,207.636591293953,214.297375286463,205.528748258348,209.379074870053,447513.991348721,0.0,1.0
1995-08-03,74.88,75.0,73.63,73.75,803081,210.447048674759,210.784303560456,206.933976948751,207.271231834448,285747.439361513,0.0,1.0
1995-08-04,74.38,75.88,74.13,74.88,712059,209.041819984356,213.257506055565,208.339205639154,210.447048674759,253360.540125242,0.0,1.0
1995-08-07,74.38,75.25,74.0,74.63,704474,209.041819984356,211.486917905657,207.97384617965,209.744434329557,250661.691157881,0.0,1.0
1995-08-08,73.75,74.88,73.38,74.38,842430,207.271231834448,210.447048674759,206.23136260355,209.041819984356,299748.363292519,0.0,1.0
1995-08-09,73.38,74.13,73.13,74.13,934400,206.23136260355,208.339205639154,205.528748258348,208.339205639154,332472.574172963,0.0,1.0
1995-08-10,73.13,73.5,72.13,72.88,1138252,205.528748258348,206.568617489247,202.718290877542,204.826133913147,405005.963717385,0.0,1.0
1995-08-11,73.0,73.38,72.5,73.25,623407,205.163388798844,206.23136260355,203.758160108441,205.866003144045,221816.919999405,0.0,1.0
1995-08-14,73.13,73.13,72.5,73.0,894578,205.528748258348,205.528748258348,203.758160108441,205.163388798844,318303.350233842,0.0,1.0
1995-08-15,73.5,73.88,72.75,72.75,868504,206.568617489247,207.636591293953,204.460774453642,204.460774453642,309025.856763179,0.0,1.0
1995-08-16,73.88,74.25,73.38,73.63,888415,207.636591293953,208.676460524851,206.23136260355,206.933976948751,316110.468732741,0.0,1.0
1995-08-17,74.75,75.25,73.5,73.5,926815,210.081689215254,211.486917905657,206.568617489247,206.568617489247,329773.725205603,0.0,1.0
1995-08-18,76.63,77.25,75.5,75.63,1163378,215.36534909117,217.107832667269,212.189532250859,212.554891710364,413946.145543871,0.0,1.0
1995-08-21,76.75,77.5,76.5,76.75,563200,215.702603976866,217.810447012471,214.999989631665,215.702603976866,200394.428268636,0.0,1.0
1995-08-22,76.5,76.88,75.63,76.5,472652,214.999989631665,216.067963436371,212.554891710364,214.999989631665,168176.184854451,0.0,1.0
1995-08-23,76.0,76.38,75.75,76.38,397274,213.594760941262,214.662734745968,212.89214659606,214.662734745968,141355.639374989,0.0,1.0
1995-08-24,76.75,76.75,75.63,75.75,493037,215.702603976866,215.702603976866,212.554891710364,212.89214659606,175429.4526461,0.0,1.0
1995-08-25,78.75,79.5,77.25,77.25,593541,221.323518738479,223.431361774083,217.107832667269,217.107832667269,211190.179952049,0.0,1.0
1995-08-28,78.5,79.0,77.88,78.88,421926,220.620904393277,222.02613308368,218.878420817177,221.688878197983,150127.16537939,0.0,1.0
1995-08-29,79.5,80.25,78.63,78.88,691674,223.431361774083,225.539204809688,220.986263852782,221.688878197983,246107.272333594,0.0,1.0
1995-08-30,79.75,79.88,78.63,79.38,483556,224.133976119285,224.499335578789,220.986263852782,223.094106888386,172055.980390391,0.0,1.0
1995-08-31,80.63,80.88,79.38,79.63,635733,226.607178614394,227.309792959595,223.094106888386,223.796721233588,226202.683001606,0.0,1.0
1995-09-01,80.75,81.63,80.0,80.63,339911,226.944433500091,229.4176359952,224.836590464486,226.607178614394,120945.08257674,0.0,1.0
1995-09-05,79.88,80.63,79.0,80.5,507733,224.499335578789,226.607178614394,222.02613308368,226.241819154889,180658.494758734,0.0,1.0
1995-09-06,79.25,80.88,78.5,80.0,681719,222.96763630625,227.553595261192,220.857532492626,225.077740119874,242305.258489595,0.085,1.0
1995-09-07,79.63,80.63,79.38,80.0,564622,224.036755571819,226.850227323318,223.333387633945,225.077740119874,200685.149832867,0.0,1.0
1995-09-08,79.75,80.38,79.13,80.25,403437,224.374372181999,226.146859385443,222.63001969607,225.781108057748,143394.722120503,0.0,1.0
1995-09-11,80.0,81.88,79.88,80.13,721541,225.077740119874,230.367067012691,224.740123509694,225.443491447569,256459.301436282,0.0,1.0
1995-09-12,81.0,81.0,79.75,80.25,467437,227.891211871372,227.891211871372,224.374372181999,225.781108057748,166142.418082232,0.0,1.0
1995-09-13,81.38,82.25,81.13,81.25,709215,228.960331136942,231.408051560745,228.256963199067,228.594579809247,252078.237367153,0.0,1.0
1995-09-14,83.88,84.38,81.13,81.13,1435022,235.994010515688,237.400746391437,228.256963199067,228.256963199067,510053.814912384,0.0,1.0
1995-09-15,83.63,85.0,82.5,84.25,1597156,235.290642577813,239.145098877366,232.11141949862,237.034995063742,567681.548303932,0.0,1.0
1995-09-18,84.5,84.88,83.88,84.0,756622,237.738363001617,238.807482267186,235.994010515688,236.331627125868,268928.237718055,0.0,1.0
1995-09-19,84.63,85.0,83.75,84.38,468385,238.104114329312,239.145098877366,235.628259187993,237.400746391437,166479.368328665,0.0,1.0
1995-09-20,85.5,85.5,84.38,84.63,512000,240.551834753115,240.551834753115,237.400746391437,238.104114329312,181981.567693834,0.0,1.0
1995-09-21,84.88,86.75,83.63,85.88,827259,238.807482267186,244.068674442488,235.290642577813,241.620954018685,294034.940837565,0.0,1.0
1995-09-22,84.25,84.38,83.25,83.75,551822,237.034995063742,237.400746391437,234.221523312244,235.628259187993,196135.610640521,0.0,1.0
1995-09-25,86.0,86.25,83.75,83.75,501570,241.958570628864,242.661938566739,235.628259187993,235.628259187993,178274.404117571,0.0,1.0
1995-09-26,85.13,85.88,84.63,85.63,509630,239.510850205061,241.620954018685,238.104114329312,240.91758608081,181139.192077751,0.0,1.0
1995-09-27,84.38,84.75,83.63,84.63,790281,237.400746391437,238.441730939491,235.290642577813,238.104114329312,280891.748630177,0.0,1.0
1995-09-28,86.5,86.63,84.38,84.38,639526,243.365306504614,243.731057832308,237.400746391437,237.400746391437,227308.484494076,0.0,1.0
1995-09-29,85.0,86.25,84.75,86.25,613926,239.145098877366,242.661938566739,238.441730939491,242.661938566739,218209.406109384,0.0,1.0
1995-10-02,84.0,85.25,83.25,84.88,566044,236.331627125868,239.848466815241,234.221523312244,238.807482267186,201190.575202516,0.0,1.0
1995-10-03,85.63,86.0,84.13,84.75,684089,240.91758608081,241.958570628864,236.697378453562,238.441730939491,243147.634105678,0.0,1.0
1995-10-04,85.38,85.63,84.75,85.63,457956,240.214218142935,240.91758608081,238.441730939491,240.91758608081,162772.560185151,0.0,1.0
1995-10-05,85.38,86.13,85.13,85.13,483556,240.214218142935,242.324321956559,239.510850205061,239.510850205061,171871.638569843,0.0,1.0
1995-10-06,85.13,86.25,85.0,85.88,374519,239.510850205061,242.661938566739,239.145098877366,241.620954018685,133116.317873295,0.0,1.0
1995-10-09,85.63,86.0,84.88,85.13,476919,240.91758608081,241.958570628864,238.807482267186,239.510850205061,169512.631412062,0.0,1.0
1995-10-10,85.5,85.63,84.75,85.0,550874,240.551834753115,240.91758608081,238.441730939491,239.145098877366,195798.660394088,0.0,1.0
1995-10-11,85.88,86.38,85.25,85.25,384474,241.620954018685,243.027689894434,239.848466815241,239.848466815241,136654.650893592,0.0,1.0
1995-10-12,86.25,86.38,85.5,86.13,384000,242.661938566739,243.027689894434,240.551834753115,242.324321956559,136486.175770375,0.0,1.0
1995-10-13,86.38,87.75,85.63,87.75,678400,243.027689894434,246.882146193987,240.91758608081,246.882146193987,241125.57719433,0.0,1.0
1995-10-16,86.75,87.0,85.75,86.63,391111,244.068674442488,244.772042380363,241.25520269099,243.731057832308,139013.658051373,0.0,1.0
1995-10-17,87.38,87.38,86.63,86.88,411970,245.841161645932,245.841161645932,243.731057832308,244.434425770183,146427.62977115,0.0,1.0
1995-10-18,87.0,87.5,86.63,87.5,649956,244.772042380363,246.178778256112,243.731057832308,246.178778256112,231015.648070339,0.0,1.0
1995-10-19,87.5,87.63,86.75,86.88,612978,246.178778256112,246.544529583807,244.068674442488,244.434425770183,217872.455862951,0.0,1.0
1995-10-20,85.25,87.38,85.25,87.38,943407,239.848466815241,245.841161645932,239.848466815241,245.841161645932,335317.74381511,0.0,1.0
1995-10-23,85.13,85.88,84.5,84.88,752830,239.510850205061,241.620954018685,237.738363001617,238.807482267186,267580.436732322,0.0,1.0
1995-10-24,83.38,85.5,83.25,85.38,735763,234.587274639939,240.551834753115,234.221523312244,240.214218142935,261514.265998278,0.0,1.0
1995-10-25,83.88,84.13,82.5,83.5,976119,235.994010515688,236.697378453562,232.11141949862,234.924891250118,346944.659913549,0.0,1.0
1995-10-26,82.63,84.25,82.25,83.75,969956,232.477170826315,237.034995063742,231.408051560745,235.628259187993,344754.127878985,0.0,1.0
1995-10-27,84.63,85.0,81.88,82.38,567941,238.104114329312,239.145098877366,230.367067012691,231.77380288844,201864.831128132,0.0,1.0
1995-10-30,84.88,85.63,84.0,85.63,525748,238.807482267186,240.91758608081,236.331627125868,240.91758608081,186868.057132613,0.0,1.0
1995-10-31,84.63,84.88,83.75,84.5,460326,238.104114329312,238.807482267186,235.628259187993,237.738363001617,163614.935801234,0.0,1.0
1995-11-01,85.0,85.25,84.5,84.63,420504,239.145098877366,239.848466815241,237.738363001617,238.104114329312,149460.892854547,0.0,1.0
1995-11-02,86.63,86.88,86.0,86.0,488296,243.731057832308,244.434425770183,241.958570628864,241.958570628864,173556.389802009,0.0,1.0
1995-11-03,86.38,86.75,85.88,86.75,376415,243.027689894434,244.068674442488,241.620954018685,244.068674442488,133790.218366161,0.0,1.0
1995-11-06,86.38,86.5,85.5,86.13,322844,243.027689894434,243.365306504614,240.551834753115,242.324321956559,114749.330547946,0.0,1.0
1995-11-07,85.88,86.5,85.13,86.5,367407,241.620954018685,243.365306504614,239.510850205061,243.365306504614,130588.480159548,0.0,1.0
1995-11-08,86.75,86.75,85.63,86.0,595911,244.068674442488,244.068674442488,240.91758608081,241.958570628864,211806.285128907,0.0,1.0
1995-11-09,86.13,86.5,85.13,86.0,704000,242.324321956559,243.365306504614,239.510850205061,241.958570628864,250224.655579022,0.0,1.0
1995-11-10,86.38,86.5,86.0,86.38,326637,243.027689894434,243.365306504614,241.958570628864,243.027689894434,116097.486966427,0.0,1.0
1995-11-13,86.38,86.5,85.5,86.38,407230,243.027689894434,243.365306504614,240.551834753115,243.027689894434,144742.878538984,0.0,1.0
1995-11-14,85.5,86.25,85.38,86.25,502044,240.551834753115,242.661938566739,240.214218142935,242.661938566739,178442.879240788,0.0,1.0
1995-11-15,85.0,85.5,84.63,85.25,579319,239.145098877366,240.551834753115,238.104114329312,239.848466815241,205908.944950829,0.0,1.0
1995-11-16,85.25,86.13,84.88,85.0,985600,239.848466815241,242.324321956559,238.807482267186,239.145098877366,350314.51781063,0.0,1.0
1995-11-17,86.88,87.38,84.63,85.38,1035378,244.434425770183,245.841161645932,238.104114329312,240.214218142935,368007.249210364,0.0,1.0
1995-11-20,86.5,86.88,86.0,86.75,429985,243.365306504614,244.434425770183,241.958570628864,244.068674442488,152830.750751627,0.0,1.0
1995-11-21,88.75,88.88,86.38,86.63,944830,249.695617945485,250.06136927318,243.027689894434,243.731057832308,335823.52461751,0.0,1.0
1995-11-22,87.88,88.88,87.63,88.5,674133,247.247897521681,250.06136927318,246.544529583807,248.99225000761,239608.945652632,0.0,1.0
1995-11-24,89.13,89.38,88.38,88.5,171141,250.764737211054,251.468105148929,248.654633397431,248.99225000761,60829.1161654111,0.0,1.0
1995-11-27,89.5,90.5,88.88,90.5,937244,251.805721759109,254.619193510607,250.06136927318,254.619193510607,333127.211780546,0.0,1.0
1995-11-28,89.63,89.88,88.5,89.5,473600,252.171473086804,252.874841024678,248.99225000761,251.805721759109,168332.950116796,0.0,1.0
1995-11-29,88.38,89.5,88.0,89.25,364563,248.654633397431,251.805721759109,247.585514131861,251.102353821234,129577.629420248,0.0,1.0
1995-11-30,89.75,90.13,87.88,88.88,717748,252.509089696984,253.578208962553,247.247897521681,250.06136927318,255111.1450178,0.0,1.0
1995-12-01,90.75,91.25,89.88,89.88,634311,255.322561448482,256.729297324231,252.874841024678,252.874841024678,225454.902705944,0.0,1.0
1995-12-04,92.13,92.5,90.75,90.75,896474,259.20515246555,260.246137013604,255.322561448482,255.322561448482,318636.218587426,0.0,1.0
1995-12-05,93.0,93.13,91.75,92.38,942933,261.652872889353,262.018624217048,258.13603319998,259.908520403424,335149.268691895,0.0,1.0
1995-12-06,92.0,93.63,91.75,92.88,869926,259.078546236732,263.66874221897,258.374528448046,261.55668885291,308914.779562141,0.085,1.0
1995-12-07,92.36,93.0,91.5,91.5,834370,260.092331852441,261.894617391479,257.670510659359,257.670510659359,296288.678144191,0.0,1.0
1995-12-08,91.0,92.13,90.88,91.75,397748,256.262475081985,259.444635486849,255.924546543416,258.374528448046,141242.169726255,0.0,1.0
1995-12-11,91.25,91.88,90.88,91.0,502044,256.966492870672,258.740617698163,255.924546543416,256.262475081985,178278.165718113,0.0,1.0
1995-12-12,91.75,93.13,91.0,91.5,694519,258.374528448046,262.260706641597,256.262475081985,257.670510659359,246626.935839046,0.0,1.0
1995-12-13,93.75,93.75,90.88,91.0,754726,264.00667075754,264.00667075754,255.924546543416,256.262475081985,268006.722318698,0.0,1.0
1995-12-14,93.25,94.5,93.0,93.88,606815,262.598635180166,266.1187241236,261.894617391479,264.372760007657,215482.836425168,0.0,1.0
1995-12-15,94.63,95.38,94.25,95.0,1964563,266.484813373717,268.596866739777,265.414706334913,267.526759700974,697625.483180107,0.0,1.0
1995-12-18,93.13,94.38,92.5,94.25,836267,262.260706641597,265.78079558503,260.486581814106,265.414706334913,296962.311690985,0.0,1.0
1995-12-19,94.88,94.88,91.63,92.88,1077096,267.188831162404,267.188831162404,258.036599909476,261.55668885291,382481.812714258,0.0,1.0
1995-12-20,92.75,95.5,92.63,95.13,733867,261.190599602793,268.934795278347,260.852671064223,267.892848951091,260599.594141259,0.0,1.0
1995-12-21,91.88,93.0,91.25,92.63,953363,258.740617698163,261.894617391479,256.966492870672,260.852671064223,338543.647376559,0.0,1.0
1995-12-22,92.5,93.0,91.38,91.88,832948,260.486581814106,261.894617391479,257.332582120789,258.740617698163,295783.719312592,0.0,1.0
1995-12-26,93.0,93.63,92.13,92.38,524800,261.894617391479,263.66874221897,259.444635486849,260.148653275536,186358.927442347,0.0,1.0
1995-12-27,93.75,94.0,92.63,92.88,553244,264.00667075754,264.710688546226,260.852671064223,261.55668885291,196459.524492976,0.0,1.0
1995-12-28,92.63,93.5,92.25,93.5,372148,260.852671064223,263.302652968853,259.782564025419,263.302652968853,132151.490338824,0.0,1.0
1995-12-29,92.5,92.5,91.38,92.38,513896,260.486581814106,260.486581814106,257.332582120789,260.148653275536,182486.866190763,0.0,1.0
1996-01-02,93.38,93.63,91.75,92.25,775585,262.964724430283,263.66874221897,258.374528448046,259.782564025419,275413.850496138,0.0,1.0
1996-01-03,94.0,95.13,93.63,95.0,746667,264.710688546226,267.892848951091,263.66874221897,267.526759700974,265144.933834976,0.0,1.0
1996-01-04,93.375,93.625,91.75,92.25,975644,262.95064407451,263.654661863196,258.374528448046,259.782564025419,346455.734385597,0.0,1.0
1996-01-05,94.0,95.125,93.625,95.0,1226430,264.710688546226,267.878768595317,263.654661863196,267.526759700974,435511.012544052,0.0,1.0
1996-01-08,93.63,94.38,93.5,93.75,214281,263.66874221897,265.78079558503,263.302652968853,264.00667075754,76092.1824147744,0.0,1.0
1996-01-09,93.34,94.13,92.63,94.13,912593,262.852081584093,265.076777796344,260.852671064223,265.076777796344,324066.030242748,0.0,1.0
1996-01-10,93.625,94.375,93.5,93.75,923022,263.654661863196,265.766715229257,263.302652968853,264.00667075754,327769.416779136,0.0,1.0
1996-01-11,93.3438,94.125,92.625,94.125,898844,262.862782654481,265.06269744057,260.838590708449,265.06269744057,319183.696223303,0.0,1.0
1996-01-12,90.25,92.5,90.25,92.375,690726,254.150421715925,260.486581814106,254.150421715925,260.134572919762,245280.023850119,0.0,1.0
1996-01-15,92.88,93.38,91.88,92.0,579793,261.55668885291,262.964724430283,258.740617698163,259.078546236732,205887.198206137,0.0,1.0
1996-01-16,93.13,93.63,92.13,93.63,631467,262.260706641597,263.66874221897,259.444635486849,263.66874221897,224236.876591533,0.0,1.0
1996-01-17,92.875,93.375,91.875,92.0,670341,261.542608497136,262.95064407451,258.726537342389,259.078546236732,238041.215283214,0.0,1.0
1996-01-18,93.125,93.625,92.125,93.625,872770,262.246626285823,263.654661863196,259.430555131076,263.654661863196,309924.697225338,0.0,1.0
1996-01-19,93.25,94.25,92.75,93.25,1150104,262.598635180166,265.414706334913,261.190599602793,262.598635180166,408407.293992289,0.0,1.0
1996-01-22,92.75,94.38,92.38,94.38,415763,261.190599602793,265.78079558503,260.148653275536,265.78079558503,147639.380240496,0.0,1.0
1996-01-23,91.63,92.63,91.25,92.63,564622,258.036599909476,260.852671064223,256.966492870672,260.852671064223,200499.905355093,0.0,1.0
1996-01-24,92.75,94.375,92.375,94.375,864237,261.190599602793,265.766715229257,260.134572919762,265.766715229257,306894.589131082,0.0,1.0
1996-01-25,91.625,92.625,91.25,92.625,1254400,258.022519553702,260.838590708449,256.966492870672,260.838590708449,445443.289984147,0.0,1.0
1996-01-26,91.5,91.875,90.75,91.75,1071881,257.670510659359,258.726537342389,255.558457293298,258.374528448046,380629.941893732,0.0,1.0
1996-01-29,91.88,92.0,90.5,90.63,535230,258.740617698163,259.078546236732,254.854439504612,255.220528754729,190062.669083398,0.0,1.0
1996-01-30,93.0,93.25,91.25,92.13,777007,261.894617391479,262.598635180166,256.966492870672,259.444635486849,275918.809327736,0.0,1.0
1996-01-31,91.875,92.0,90.5,90.625,1284267,258.726537342389,259.078546236732,254.854439504612,255.206448398955,456049.200971038,0.0,1.0
1996-02-01,93.0,93.25,91.25,92.125,822519,261.894617391479,262.598635180166,256.966492870672,259.430555131076,292080.332776205,0.0,1.0
1996-02-02,96.875,97.875,93.75,94.375,878459,272.806893116124,275.622964270871,264.00667075754,265.766715229257,311944.887656397,0.0,1.0
1996-02-05,95.875,95.875,94.375,95.375,580267,269.990821961377,269.990821961377,265.766715229257,268.582786384004,206055.51781667,0.0,1.0
1996-02-06,99.375,99.875,95.625,95.625,1032059,279.847071002992,281.255106580366,269.28680417269,269.28680417269,366488.963980986,0.0,1.0
1996-02-07,98.625,100.5,97.75,99.875,1169067,277.735017636932,283.015151052083,275.270955376528,281.255106580366,415141.143727596,0.0,1.0
1996-02-08,102.75,103.125,98.875,98.875,908326,289.351311150264,290.407337833294,278.439035425619,278.439035425619,322550.798643287,0.0,1.0
1996-02-09,102.125,102.875,101.125,102.75,832474,287.591266678547,289.703320044607,284.7751955238,289.351311150264,295615.399702059,0.0,1.0
1996-02-12,101.875,103.375,101.25,102.875,739556,286.88724888986,291.11135562198,285.127204418143,289.703320044607,262619.784572318,0.0,1.0
1996-02-13,101.75,103.0,101.375,101.75,814933,286.535239995516,290.05532893895,285.479213312486,286.535239995516,289386.508798351,0.0,1.0
1996-02-14,101.0,102.5,100.75,101.875,664652,284.423186629456,288.647293361577,283.719168840769,286.88724888986,236021.024852155,0.0,1.0
1996-02-15,100.625,101.375,100.25,100.5,565096,283.367159946426,285.479213312486,282.311133263396,283.015151052083,200668.224965626,0.0,1.0
1996-02-16,99.0,100.5,98.75,100.5,1201304,278.791044319962,283.015151052083,278.087026531275,283.015151052083,426588.652767152,0.0,1.0
1996-02-20,97.5,98.5,97.0,98.375,799289,274.566937587841,277.383008742588,273.158902010468,277.030999848245,283831.251441438,0.0,1.0
1996-02-21,96.125,97.375,95.625,97.375,1144889,270.694839750064,274.214928693498,269.28680417269,274.214928693498,406555.423171764,0.0,1.0
1996-02-22,97.125,98.625,97.0,97.5,1214578,273.510910904811,277.735017636932,273.158902010468,274.566937587841,431302.312071401,0.0,1.0
1996-02-23,100.0,100.0,97.375,98.0,1038696,281.607115474709,281.607115474709,274.214928693498,275.974973165215,368845.79363311,0.0,1.0
1996-02-26,98.125,99.875,97.75,99.375,636681,276.326982059558,281.255106580366,275.270955376528,279.847071002992,226088.392307396,0.0,1.0
1996-02-27,98.0,98.375,96.75,98.125,693570,275.974973165215,277.030999848245,272.454884221781,276.326982059558,246289.941513317,0.0,1.0
1996-02-28,98.625,100.125,98.125,99.0,749985,277.735017636932,281.959124369052,276.326982059558,278.791044319962,266323.171108706,0.0,1.0
1996-02-29,96.875,99.125,96.625,98.375,592593,272.806893116124,279.143053214305,272.102875327438,277.030999848245,210432.537899853,0.0,1.0
1996-03-01,98.5,98.5,96.0,97.75,681719,277.383008742588,277.383008742588,270.342830855721,275.270955376528,242081.596145331,0.0,1.0
1996-03-04,99.38,100.13,98.25,98.5,580741,279.861151358766,281.973204724826,276.678990953902,277.383008742588,206223.837427203,0.0,1.0
1996-03-05,98.75,99.0,98.13,99.0,595437,278.087026531275,278.791044319962,276.341062415332,278.791044319962,211442.455563051,0.0,1.0
1996-03-06,99.375,100.125,98.25,98.5,964741,280.086437051146,282.200296953418,276.915647197736,277.620267165161,342291.250816594,0.085,1.0
1996-03-07,98.75,99.0,98.125,99.0,693570,278.324887132585,279.029507100009,276.563337214024,279.029507100009,246079.458454513,0.0,1.0
1996-03-08,98.125,98.875,97.875,98.625,1480059,276.563337214024,278.677197116297,275.8587172466,277.972577148873,525126.68829495,0.0,1.0
1996-03-11,93.13,95.38,92.63,94.13,1075200,262.485030264887,268.826609971706,261.075790330039,265.303510134584,381482.235001936,0.0,1.0
1996-03-12,91.75,92.5,90.38,92.25,1121185,258.595528044705,260.709387946978,254.73421062322,260.004767979554,397797.767532223,0.0,1.0
1996-03-13,93.125,95.375,92.625,94.125,1146785,262.470937865539,268.812517572357,261.06169793069,265.289417735236,406880.677889411,0.0,1.0
1996-03-14,91.75,92.5,90.375,92.25,1042489,258.595528044705,260.709387946978,254.720118223872,260.004767979554,369876.333412327,0.0,1.0
1996-03-15,92.125,92.625,91.5,92.0,1981156,259.652457995842,261.06169793069,257.890908077281,259.30014801213,702916.498109649,0.0,1.0
1996-03-18,94.0,94.13,92.63,93.38,832948,264.937107751524,265.303510134584,261.075790330039,263.189650232312,295530.938132805,0.0,1.0
1996-03-19,94.0,94.88,93.75,94.25,666074,264.937107751524,267.417370036857,264.2324877841,265.641727718948,236323.845048995,0.0,1.0
1996-03-20,94.0,94.125,92.625,93.375,822993,264.937107751524,265.289417735236,261.06169793069,263.175557832963,291998.892327891,0.0,1.0
1996-03-21,94.0,94.875,93.75,94.25,683615,264.937107751524,267.403277637509,264.2324877841,265.641727718948,242547.412649598,0.0,1.0
1996-03-22,95.875,96.0,93.75,94.25,428089,270.221757507206,270.574067490918,264.2324877841,265.641727718948,151886.484839791,0.0,1.0
1996-03-25,97.13,97.38,96.25,96.75,822044,273.758949743676,274.4635697111,271.278687458342,272.687927393191,291662.18600254,0.0,1.0
1996-03-26,97.0,97.38,96.5,96.88,458430,273.392547360615,274.4635697111,271.983307425767,273.054329776251,162651.507618989,0.0,1.0
1996-03-27,97.125,97.375,96.25,96.75,670341,273.744857344327,274.449477311751,271.278687458342,272.687927393191,237837.781708922,0.0,1.0
1996-03-28,97.0,97.375,96.5,96.875,483556,273.392547360615,274.449477311751,271.983307425767,273.040237376903,171566.242214096,0.0,1.0
1996-03-29,95.375,97.0,95.0,97.0,691200,268.812517572357,273.392547360615,267.755587621221,273.392547360615,245238.579644102,0.0,1.0
1996-04-01,93.75,94.75,93.25,94.63,1365807,264.2324877841,267.050967653797,262.823247849251,266.712750069433,484589.943211764,0.0,1.0
1996-04-02,93.75,94.75,93.25,94.625,547556,264.2324877841,267.050967653797,262.823247849251,266.698657670085,194273.518107068,0.0,1.0
1996-04-03,94.125,94.875,93.75,94.125,534756,265.289417735236,267.403277637509,264.2324877841,265.289417735236,189732.062928474,0.0,1.0
1996-04-04,93.75,94.0,92.875,94.0,580267,264.2324877841,264.937107751524,261.766317898115,264.937107751524,205879.419696678,0.0,1.0
1996-04-08,91.75,92.25,91.0,92.0,1125452,258.595528044705,260.004767979554,256.481668142433,259.30014801213,399311.70419215,0.0,1.0
1996-04-09,91.75,92.25,91.0,92.0,844326,258.595528044705,260.004767979554,256.481668142433,259.30014801213,299567.866025153,0.0,1.0
1996-04-10,90.75,91.875,90.25,91.75,1434074,255.777048175008,258.947838028418,254.36780824016,258.595528044705,508811.155764664,0.0,1.0
1996-04-11,89.5,90.75,89.5,90.125,1149156,252.253948337887,255.777048175008,252.253948337887,254.015498256448,407721.911501009,0.0,1.0
1996-04-12,89.5,90.0,88.75,90.0,1256770,252.253948337887,253.663188272736,250.140088435614,253.663188272736,445903.48631267,0.0,1.0
1996-04-15,93.0,93.63,92.38,92.88,610133,262.118627881827,263.894270199736,260.371170362615,261.780410297463,216475.911912608,0.0,1.0
1996-04-16,93.0,93.625,92.375,92.875,442311,262.118627881827,263.880177800387,260.357077963266,261.766317898115,156932.467304633,0.0,1.0
1996-04-17,92.25,93.75,92.125,93.75,714430,260.004767979554,264.2324877841,259.652457995842,264.2324877841,253480.611190879,0.0,1.0
1996-04-18,91.75,92.5,91.25,92.125,572207,258.595528044705,260.709387946978,257.186288109857,259.652457995842,203019.722138907,0.0,1.0
1996-04-19,90.875,92.125,90.5,91.875,1043911,256.129358158721,259.652457995842,255.072428207584,258.947838028418,370380.860698572,0.0,1.0
1996-04-22,93.5,94.0,92.88,93.0,467437,263.527867816675,264.937107751524,261.780410297463,262.118627881827,165847.20189974,0.0,1.0
1996-04-23,93.5,94.0,92.875,93.25,429037,263.527867816675,264.937107751524,261.766317898115,262.823247849251,152222.836363956,0.0,1.0
1996-04-24,94.0,94.25,93.0,93.25,497304,264.937107751524,265.641727718948,262.118627881827,262.823247849251,176444.048916855,0.0,1.0
1996-04-25,92.375,94.25,92.0,94.125,2094459,260.357077963266,265.641727718948,259.30014801213,265.289417735236,743116.536867485,0.0,1.0
1996-04-26,90.625,92.375,90.0,92.375,2339081,255.424738191296,260.357077963266,253.663188272736,260.357077963266,829908.712547027,0.0,1.0
1996-04-29,91.0,91.0,89.63,89.63,1243022,256.481668142433,256.481668142433,252.620350720948,252.620350720948,441025.67960991,0.0,1.0
1996-04-30,91.0,91.0,89.625,89.625,770844,256.481668142433,256.481668142433,252.606258321599,252.606258321599,273496.365288162,0.0,1.0
1996-05-01,91.375,92.0,90.5,91.125,713956,257.538598093569,259.30014801213,255.072428207584,256.833978126145,253312.435428797,0.0,1.0
1996-05-02,89.25,91.75,88.88,91.75,1755496,251.549328370463,258.595528044705,250.506490818675,258.595528044705,622852.062515772,0.0,1.0
1996-05-03,92.25,92.625,90.75,91.0,2271289,260.244338768478,261.30224258461,256.01272350395,256.717992714705,805114.190923483,0.085,1.0
1996-05-06,88.63,89.0,88.13,88.5,815881,250.03204059675,251.075839028667,248.621502175241,249.665300607158,289209.066395709,0.0,1.0
1996-05-07,89.25,89.5,88.25,88.88,923970,251.781108239422,252.486377450177,248.960031396403,250.737309807505,327523.868159257,0.0,1.0
1996-05-08,88.625,89.0,88.125,88.5,1243970,250.017935212535,251.075839028667,248.607396791026,249.665300607158,440955.730461023,0.0,1.0
1996-05-09,89.25,89.5,88.25,88.875,713007,251.781108239422,252.486377450177,248.960031396403,250.72320442329,252742.849513109,0.0,1.0
1996-05-10,90.625,90.875,88.75,88.875,933926,255.660088898573,256.365358109328,250.370569817913,250.72320442329,331053.01697512,0.0,1.0
1996-05-13,93.25,93.25,91.38,92.63,475496,263.065415611497,263.065415611497,257.790001915052,261.316347968825,168551.239990751,0.0,1.0
1996-05-14,93.0,94.13,92.88,93.63,603022,262.360146400742,265.547963233353,262.02161717958,264.137424811844,213755.963965423,0.0,1.0
1996-05-15,93.25,93.25,91.375,92.625,795022,263.065415611497,263.065415611497,257.775896530837,261.30224258461,281815.081346482,0.0,1.0
1996-05-16,93.0,94.125,92.875,93.625,585481,262.360146400742,265.533857849138,262.007511795365,264.123319427629,207538.125538437,0.0,1.0
1996-05-17,92.25,93.375,91.75,93.0,1026844,260.244338768478,263.418050216874,258.833800346969,262.360146400742,363990.085041856,0.0,1.0
1996-05-20,92.13,92.75,90.75,91.0,586430,259.905809547316,261.654877189988,256.01272350395,256.717992714705,207874.521905076,0.0,1.0
1996-05-21,93.0,93.25,92.0,92.63,478341,262.360146400742,263.065415611497,259.539069557724,261.316347968825,169559.720141528,0.0,1.0
1996-05-22,92.125,92.75,90.75,91.0,731496,259.891704163101,261.654877189988,256.01272350395,256.717992714705,259296.729832163,0.0,1.0
1996-05-23,93.0,93.25,92.0,92.625,580267,262.360146400742,263.065415611497,259.539069557724,261.30224258461,205689.895132058,0.0,1.0
1996-05-24,93.625,94.5,92.5,93.0,755200,264.123319427629,266.59176166527,260.949607979233,262.360146400742,267699.195032166,0.0,1.0
1996-05-28,94.0,94.75,93.63,94.75,515319,265.181223243761,267.297030876025,264.137424811844,267.297030876025,182667.480779636,0.0,1.0
1996-05-29,93.63,94.63,92.63,94.38,526696,264.137424811844,266.958501654863,261.316347968825,266.253232444108,186700.337959033,0.0,1.0
1996-05-30,94.0,94.75,93.625,94.75,1176652,265.181223243761,267.297030876025,264.123319427629,267.297030876025,417093.211378428,0.0,1.0
1996-05-31,93.625,94.625,92.625,94.375,680770,264.123319427629,266.944396270648,261.30224258461,266.239127059893,241315.652809915,0.0,1.0
1996-06-03,94.75,95.63,93.88,94.0,791704,267.297030876025,269.779578497882,264.842694022599,265.181223243761,280638.93472424,0.0,1.0
1996-06-04,94.75,95.625,93.875,94.0,829156,267.297030876025,269.765473113666,264.828588638384,265.181223243761,293914.716308383,0.0,1.0
1996-06-05,96.375,96.5,95.375,95.625,724385,272.121072277587,272.474017896624,269.29750732529,270.003398563365,256549.791571397,0.085,1.0
1996-06-06,96.75,96.875,94.75,95.75,696889,273.179909134698,273.532854753735,267.532779230105,270.356344182402,246811.747480138,0.0,1.0
1996-06-07,96.625,97.125,96.25,96.875,677926,272.826963515661,274.23874599181,271.76812665855,273.532854753735,240095.769515977,0.0,1.0
1996-06-10,94.75,95.38,94.5,95.25,380681,267.532779230105,269.311625150052,266.826887992031,268.944561706253,134822.823781816,0.0,1.0
1996-06-11,94.63,95.38,94.25,94.75,595911,267.193951435829,269.311625150052,266.120996753957,267.532779230105,211049.155966928,0.0,1.0
1996-06-12,94.625,95.375,94.25,94.75,573630,267.179833611068,269.29750732529,266.120996753957,267.532779230105,203158.067794198,0.0,1.0
1996-06-13,93.25,94.625,93.25,94.375,697837,263.29743180166,267.179833611068,263.29743180166,266.473942372994,247147.493254014,0.0,1.0
1996-06-14,93.0,94.0,93.0,93.375,606815,262.591540563586,265.415105515883,262.591540563586,263.650377420697,214910.940690927,0.0,1.0
1996-06-17,92.25,93.0,92.13,92.63,515793,260.473866849364,262.591540563586,260.135039055088,261.546821531236,182674.38812784,0.0,1.0
1996-06-18,92.25,93.0,92.125,92.625,774637,260.473866849364,262.591540563586,260.120921230326,261.532703706475,274347.150884532,0.0,1.0
1996-06-19,92.0,92.5,91.375,91.75,1046756,259.767975611289,261.179758087438,258.003247516104,259.062084373215,370721.416962126,0.0,1.0
1996-06-20,94.875,95.0,92.25,92.25,1128296,267.885724849142,268.238670468179,260.473866849364,260.473866849364,399599.803462028,0.0,1.0
1996-06-21,94.25,95.125,94.0,95.125,1563022,266.120996753957,268.591616087216,265.415105515883,268.591616087216,553563.323814695,0.0,1.0
1996-06-24,95.75,97.0,95.63,96.25,905956,270.356344182402,273.885800372773,270.017516388126,271.76812665855,320855.377972841,0.0,1.0
1996-06-25,95.75,97.0,95.625,96.25,617244,270.356344182402,273.885800372773,270.003398563365,271.76812665855,218604.498365779,0.0,1.0
1996-06-26,96.625,97.125,96.0,96.0,601126,272.826963515661,274.23874599181,271.062235420476,271.062235420476,212896.111885458,0.0,1.0
1996-06-27,96.5,97.0,96.5,96.625,553244,272.474017896624,273.885800372773,272.474017896624,272.826963515661,195938.117007014,0.0,1.0
1996-06-28,97.625,97.625,96.125,96.5,624830,275.650528467958,275.650528467958,271.415181039513,272.474017896624,221291.172881211,0.0,1.0
1996-07-01,97.75,98.88,97.38,98.88,635259,276.003474086995,279.19410248309,274.958755054645,279.19410248309,224984.730556063,0.0,1.0
1996-07-02,97.88,98.25,97.38,97.5,618667,276.370537530794,277.415256563143,274.958755054645,275.297582848921,219108.471188803,0.0,1.0
1996-07-03,97.75,98.875,97.375,98.875,583585,276.003474086995,279.179984658329,274.944637229884,279.179984658329,206683.752582113,0.0,1.0
1996-07-05,97.875,98.25,97.0,97.75,406756,276.356419706032,277.415256563143,273.885800372773,276.003474086995,144057.60337447,0.0,1.0
1996-07-08,92.5,94.38,92.25,93.5,675556,261.179758087438,266.488060197755,260.473866849364,264.003323039734,239256.405081285,0.0,1.0
1996-07-09,93.75,94.38,93.13,93.38,585007,264.709214277808,266.488060197755,262.958604007385,263.664495245459,207187.371242928,0.0,1.0
1996-07-10,92.5,94.375,92.25,93.5,449422,261.179758087438,266.473942372994,260.473866849364,264.003323039734,159168.288172174,0.0,1.0
1996-07-11,93.75,94.375,93.125,93.375,848593,264.709214277808,266.473942372994,262.944486182623,263.650377420697,300539.571193422,0.0,1.0
1996-07-12,93.875,94.25,92.875,93.875,576474,265.062159896846,266.120996753957,262.238594944549,265.062159896846,204165.305115828,0.0,1.0
1996-07-15,93.63,95.0,93.38,94.0,703526,264.370386483533,268.238670468179,263.664495245459,265.415105515883,249162.322059483,0.0,1.0
1996-07-16,92.75,94.38,91.63,93.75,1238756,261.885649325512,266.488060197755,258.72325657894,264.709214277808,438720.561038422,0.0,1.0
1996-07-17,93.625,95.0,93.375,94.0,779378,264.356268658771,268.238670468179,263.650377420697,265.415105515883,276026.233916125,0.0,1.0
1996-07-18,92.75,94.375,91.625,93.75,1096533,261.885649325512,266.473942372994,258.709138754178,264.709214277808,388350.549226114,0.0,1.0
1996-07-19,92.125,93.625,91.75,92.125,658489,260.120921230326,264.356268658771,259.062084373215,260.120921230326,233211.918664878,0.0,1.0
1996-07-22,92.25,93.5,92.0,93.0,342756,260.473866849364,264.003323039734,259.767975611289,262.591540563586,121391.222015704,0.0,1.0
1996-07-23,90.13,93.13,90.13,92.5,808770,254.487909150495,262.958604007385,254.487909150495,261.179758087438,286435.769555138,0.0,1.0
1996-07-24,92.25,93.5,92.0,93.0,846222,260.473866849364,264.003323039734,259.767975611289,262.591540563586,299699.85259652,0.0,1.0
1996-07-25,90.125,93.125,90.125,92.5,553244,254.473791325733,262.944486182623,254.473791325733,261.179758087438,195938.117007014,0.0,1.0
1996-07-26,92.125,92.375,90.375,90.375,508207,260.120921230326,260.826812468401,255.179682563807,255.179682563807,179987.713612409,0.0,1.0
1996-07-29,93.0,93.25,92.25,92.25,553719,262.591540563586,263.29743180166,260.473866849364,260.473866849364,196106.344056161,0.0,1.0
1996-07-30,93.25,93.38,92.88,93.13,678400,263.29743180166,263.664495245459,262.25271276931,262.958604007385,240263.642402915,0.0,1.0
1996-07-31,93.0,93.25,92.25,92.25,507733,262.591540563586,263.29743180166,260.473866849364,260.473866849364,179819.840725471,0.0,1.0
1996-08-01,93.25,93.375,92.875,93.125,1033481,263.29743180166,263.650377420697,262.238594944549,262.944486182623,366019.913641225,0.0,1.0
1996-08-02,98.88,98.88,97.38,97.88,993185,279.19410248309,279.19410248309,274.958755054645,276.370537530794,351748.593278212,0.0,1.0
1996-08-05,97.75,99.0,97.5,98.88,555615,276.003474086995,279.532930277366,275.297582848921,279.19410248309,196777.835603915,0.0,1.0
1996-08-06,97.88,98.5,97.38,97.38,591170,276.370537530794,278.121147801217,274.958755054645,274.958755054645,209370.072935335,0.0,1.0
1996-08-07,97.75,99.0,97.5,98.875,929659,276.003474086995,279.532930277366,275.297582848921,279.179984658329,329250.084806385,0.0,1.0
1996-08-08,97.875,98.5,97.375,97.375,403911,276.356419706032,278.121147801217,274.944637229884,274.944637229884,143050.011890631,0.0,1.0
1996-08-09,98.125,99.625,97.625,98.25,440415,277.062310944106,281.297658372551,275.650528467958,277.415256563143,155978.349158137,0.0,1.0
1996-08-12,100.88,100.88,99.0,99.25,576474,284.841232387683,284.841232387683,279.532930277366,280.23882151544,204165.305115829,0.0,1.0
1996-08-13,99.63,100.5,99.38,100.13,446104,281.311776197313,283.768277705811,280.605884959238,282.723558673461,157993.177963605,0.0,1.0
1996-08-14,100.875,100.875,99.0,99.25,339911,284.827114562922,284.827114562922,279.532930277366,280.23882151544,120383.630531865,0.0,1.0
1996-08-15,99.625,100.5,99.375,100.125,340385,281.297658372551,283.768277705811,280.591767134477,282.709440848699,120551.503418804,0.0,1.0
1996-08-16,99.875,100.125,99.0,99.875,554667,282.003549610625,282.709440848699,279.532930277366,282.003549610625,196442.089830038,0.0,1.0
1996-08-19,100.38,100.5,99.75,100.25,389689,283.429449911535,283.768277705811,281.650603991588,283.062386467737,138013.116958063,0.0,1.0
1996-08-20,100.63,100.88,99.63,100.0,397274,284.135341149609,284.841232387683,281.311776197313,282.356495229662,140699.437311285,0.0,1.0
1996-08-21,100.375,100.5,99.75,100.25,273067,283.415332086774,283.768277705811,281.650603991588,283.062386467737,96710.0118514692,0.0,1.0
1996-08-22,100.625,100.875,99.625,100.0,238933,284.121223324848,284.827114562922,281.297658372551,282.356495229662,84621.0390186552,0.0,1.0
1996-08-23,100.25,100.5,99.625,100.375,494933,283.062386467737,283.768277705811,281.297658372551,283.415332086774,175286.564453717,0.0,1.0
1996-08-26,99.13,99.25,98.38,98.75,348444,279.899993721164,280.23882151544,277.782320006942,278.827039039292,123405.696658964,0.0,1.0
1996-08-27,98.88,99.25,98.5,99.25,284444,279.19410248309,280.23882151544,278.121147801217,280.23882151544,100739.315300199,0.0,1.0
1996-08-28,99.125,99.25,98.375,98.75,414815,279.885875896403,280.23882151544,277.76820218218,278.827039039292,146911.79661463,0.0,1.0
1996-08-29,98.875,99.25,98.5,99.25,768948,279.179984658329,280.23882151544,278.121147801217,280.23882151544,272332.322079063,0.0,1.0
1996-08-30,98.25,99.25,98.25,98.875,669393,277.415256563143,280.23882151544,277.415256563143,279.179984658329,237073.703388878,0.0,1.0
1996-09-03,94.88,95.25,94.0,94.5,473126,267.899842673904,268.944561706253,265.415105515883,266.826887992031,167563.349167927,0.0,1.0
1996-09-04,94.875,95.25,94.0,94.5,418133,268.168081344372,269.228034235061,265.694857932764,267.108128453683,147930.984836546,0.1,1.0
1996-09-05,94.75,95.0,94.0,94.75,450844,267.814763714142,268.521398974602,265.694857932764,267.814763714142,159503.786899498,0.0,1.0
1996-09-06,94.125,95.625,94.0,94.875,571259,266.048175562993,270.28798712575,265.694857932764,268.168081344372,202105.326455316,0.0,1.0
1996-09-09,97.5,97.5,95.88,96.0,640474,275.587751579196,275.587751579196,271.008755091419,271.34794001644,226592.853427503,0.0,1.0
1996-09-10,97.5,97.5,95.875,96.0,585007,275.587751579196,275.587751579196,270.99462238621,271.34794001644,206969.221865468,0.0,1.0
1996-09-11,96.625,97.875,96.125,97.75,400593,273.114528167588,276.647704469886,271.701257646669,276.294386839656,141725.52036942,0.0,1.0
1996-09-12,97.25,97.375,96.75,96.875,434252,274.881116318737,275.234433948967,273.467845797818,273.821163428048,153633.714696615,0.0,1.0
1996-09-13,97.75,98.375,97.5,98.0,516267,276.294386839656,278.060974990805,275.587751579196,277.001022100115,182649.74481471,0.0,1.0
1996-09-16,98.75,99.5,98.63,99.38,686459,279.120927881494,281.240833662872,278.781742956473,280.901648737852,242861.854768484,0.0,1.0
1996-09-17,98.75,99.5,98.625,99.25,621985,279.120927881494,281.240833662872,278.767610251264,280.534198402413,220051.642906824,0.0,1.0
1996-09-18,98.375,98.75,97.625,98.5,356504,278.060974990805,279.120927881494,275.941069209426,278.414292621034,126127.303556926,0.0,1.0
1996-09-19,97.75,98.5,97.625,98.25,519585,276.294386839656,278.414292621034,275.941069209426,277.707657360575,183823.617739563,0.0,1.0
1996-09-20,97.125,97.875,97.125,97.5,1662578,274.527798688507,276.647704469886,274.527798688507,275.587751579196,588202.320571626,0.0,1.0
1996-09-23,98.13,98.25,96.75,97.5,512474,277.368472435554,277.707657360575,273.467845797818,275.587751579196,181307.821968427,0.0,1.0
1996-09-24,98.125,98.25,96.75,97.125,762785,277.354339730345,277.707657360575,273.467845797818,274.527798688507,269865.177511809,0.0,1.0
1996-09-25,98.125,98.5,97.625,98.375,813037,277.354339730345,278.414292621034,275.941069209426,278.060974990805,287643.797831195,0.0,1.0
1996-09-26,99.0,99.5,97.625,98.375,715852,279.827563141953,281.240833662872,275.941069209426,278.060974990805,253260.783906583,0.0,1.0
1996-09-27,99.75,101.0,99.25,99.25,482133,281.947468923332,285.480645225629,280.534198402413,280.534198402413,170573.500566084,0.0,1.0
1996-09-30,100.75,101.13,100.13,100.25,585481,284.77400996517,285.848095561068,283.02155451923,283.360739444251,207136.917997589,0.0,1.0
1996-10-01,100.75,101.125,100.125,100.25,513422,284.77400996517,285.833962855859,283.007421814021,283.360739444251,181643.21423267,0.0,1.0
1996-10-02,102.25,102.38,101.38,101.5,386370,289.013821527926,289.381271863365,286.554730821527,286.893915746548,136693.575037838,0.0,1.0
1996-10-03,101.5,102.25,100.75,101.0,397274,286.893915746548,289.013821527926,284.77400996517,285.480645225629,140551.293655258,0.0,1.0
1996-10-04,102.25,102.375,101.375,101.5,664178,289.013821527926,289.367139158156,286.540598116318,286.893915746548,234979.075190831,0.0,1.0
1996-10-07,104.25,104.88,103.88,104.88,358400,294.666903611602,296.44762446796,293.621083426122,296.44762446796,126798.088085414,0.0,1.0
1996-10-08,103.5,104.63,103.38,103.63,393007,292.546997830224,295.740989207501,292.207812905203,292.914448165663,139041.674676853,0.0,1.0
1996-10-09,104.25,104.875,103.875,104.5,436148,294.666903611602,296.433491762751,293.606950720913,295.373538872062,154304.499225103,0.0,1.0
1996-10-10,103.5,104.625,103.375,103.625,371200,292.546997830224,295.726856502291,292.193680199994,292.900315460454,131326.591231321,0.0,1.0
1996-10-11,104.125,104.25,103.25,103.5,444207,294.313585981373,294.666903611602,291.840362569764,292.546997830224,157155.687260483,0.0,1.0
1996-10-14,103.13,104.25,102.88,102.88,249363,291.501177644744,294.666903611602,290.794542384284,290.794542384284,88221.9632791377,0.0,1.0
1996-10-15,102.25,103.88,101.5,103.5,802133,289.013821527926,293.621083426122,286.893915746548,292.546997830224,283786.079213776,0.0,1.0
1996-10-16,103.125,104.25,102.875,102.875,452267,291.487044939535,294.666903611602,290.780409679075,290.780409679075,160007.229085172,0.0,1.0
1996-10-17,102.25,103.875,101.5,103.5,400119,289.013821527926,293.606950720913,286.893915746548,292.546997830224,141557.824237298,0.0,1.0
1996-10-18,103.25,103.375,102.125,102.875,653748,291.840362569764,292.193680199994,288.660503897697,290.780409679075,231289.052705533,0.0,1.0
1996-10-21,105.88,107.13,105.5,106.13,425719,299.274165509798,302.807341812095,298.2000799139,299.980800770258,150614.830529113,0.0,1.0
1996-10-22,105.13,106.25,105.0,106.13,393956,297.15425972842,300.319985695278,296.786809392981,299.980800770258,139377.420730405,0.0,1.0
1996-10-23,105.875,107.125,105.5,106.125,497304,299.260032804589,302.793209106886,298.2000799139,299.966668065048,175940.83816191,0.0,1.0
1996-10-24,105.125,106.25,105.0,105.5,389215,297.14012702321,300.319985695278,296.786809392981,298.2000799139,137700.105619878,0.0,1.0
1996-10-25,105.625,105.625,103.5,105.0,475970,298.553397544129,298.553397544129,292.546997830224,296.786809392981,168393.097059192,0.0,1.0
1996-10-28,104.13,105.25,103.5,104.25,442785,294.327718686582,297.49344465344,292.546997830224,294.666903611602,156652.598864118,0.0,1.0
1996-10-29,107.75,108.13,104.13,104.13,747141,304.559797258035,305.633882853933,294.327718686582,294.327718686582,264330.497573169,0.0,1.0
1996-10-30,104.125,105.25,103.5,104.25,704000,294.313585981373,297.49344465344,292.546997830224,294.666903611602,249067.673024919,0.0,1.0
1996-10-31,107.75,108.125,104.125,104.75,488296,304.559797258035,305.619750148724,294.313585981373,296.080174132521,172753.904072977,0.0,1.0
1996-11-01,108.75,108.875,107.625,108.125,378785,307.386338299873,307.739655930103,304.206479627805,305.619750148724,134010.08313458,0.0,1.0
1996-11-04,109.13,109.13,108.13,108.5,371200,308.460423895771,308.460423895771,305.633882853933,306.679703039413,131326.591231321,0.0,1.0
1996-11-05,109.125,109.125,108.125,108.5,745244,308.446291190562,308.446291190562,305.619750148724,306.679703039413,263659.359255374,0.0,1.0
1996-11-06,109.625,110.625,109.375,110.125,566044,309.859561711481,312.686102753319,309.152926451022,311.2728322324,200260.315212667,0.0,1.0
1996-11-07,110.5,110.875,109.125,109.75,811615,312.332785123089,313.392738013778,308.446291190562,310.212879341711,287140.70943483,0.0,1.0
1996-11-08,110.75,112.375,110.5,110.625,558933,313.039420383549,317.632549576535,312.332785123089,312.686102753319,197744.51944153,0.0,1.0
1996-11-11,110.63,111.5,110.25,111.5,326637,312.700235458528,315.159326164927,311.62614986263,315.159326164927,115560.678286705,0.0,1.0
1996-11-12,110.625,111.5,110.25,111.5,557037,312.686102753319,315.159326164927,311.62614986263,315.159326164927,197073.734913043,0.0,1.0
1996-11-13,110.0,110.625,109.125,109.875,441363,310.91951460217,312.686102753319,308.446291190562,310.566196971941,156149.510467752,0.0,1.0
1996-11-14,110.875,110.875,109.625,110.25,793600,313.392738013778,313.392738013778,309.859561711481,311.62614986263,280767.195046273,0.0,1.0
1996-11-15,109.75,110.625,108.875,110.5,1197985,310.212879341711,312.686102753319,307.739655930103,312.332785123089,423834.284472667,0.0,1.0
1996-11-18,110.0,110.88,109.38,109.38,349867,310.91951460217,313.406870718988,309.167059156231,309.167059156231,123779.203917911,0.0,1.0
1996-11-19,110.0,110.875,109.375,109.375,363141,310.91951460217,313.392738013778,309.152926451022,309.152926451022,128475.403195941,0.0,1.0
1996-11-20,110.75,111.125,109.75,110.0,545185,313.039420383549,314.099373274238,310.212879341711,310.91951460217,192880.624031379,0.0,1.0
1996-11-21,110.75,111.25,109.875,110.75,493985,313.039420383549,314.452690904468,310.566196971941,313.039420383549,174766.611447748,0.0,1.0
1996-11-22,111.0,111.0,110.0,110.75,451319,313.746055644008,313.746055644008,310.91951460217,313.039420383549,159671.836820929,0.0,1.0
1996-11-25,114.38,114.63,112.13,112.5,607289,323.29976436542,324.00639962588,316.940047021285,317.985867206765,214852.35523243,0.0,1.0
1996-11-26,114.375,114.625,112.125,112.5,845748,323.285631660211,323.992266920671,316.925914316076,317.985867206765,299216.599894147,0.0,1.0
1996-11-27,115.125,116.375,114.125,114.5,256474,325.40553744159,328.938713743887,322.578996399752,323.638949290441,90737.7590502743,0.0,1.0
1996-11-29,115.0,115.75,115.0,115.38,146489,325.05221981136,327.172125592738,325.05221981136,326.126305407258,51826.2419797548,0.0,1.0
1996-12-02,114.75,115.25,113.75,114.63,530489,324.3455845509,325.758855071819,321.519043509062,324.00639962588,187681.336356984,0.0,1.0
1996-12-03,112.5,115.5,112.5,114.63,479289,317.985867206765,326.465490332279,317.985867206765,324.00639962588,169567.323773353,0.0,1.0
1996-12-04,111.88,112.5,111.13,112.38,660385,316.516065865009,318.270087681566,314.394265280466,317.930599588038,233428.510486765,0.1,1.0
1996-12-05,112.25,112.88,111.13,111.63,429037,317.562820820051,319.345133311068,314.394265280466,315.808799003495,151653.153620555,0.0,1.0
1996-12-06,110.88,111.5,110.38,111.25,620089,313.686998418951,315.441020235507,312.272464695922,314.733753373993,219184.947627865,0.0,1.0
1996-12-09,111.75,111.88,109.5,111.75,588326,316.148287097022,316.516065865009,309.78288534339,316.148287097022,207957.573022762,0.0,1.0
1996-12-10,111.63,112.38,111.25,112.38,506311,315.808799003495,317.930599588038,314.733753373993,317.930599588038,178967.454701522,0.0,1.0
1996-12-11,109.63,110.88,109.13,110.5,768000,310.150664111378,313.686998418951,308.736130388349,312.611952789449,271467.547042764,0.0,1.0
1996-12-12,107.75,110.13,107.5,110.13,946252,304.832017312788,311.565197834407,304.124750451274,311.565197834407,334474.881932695,0.0,1.0
1996-12-13,106.5,107.5,106.13,106.63,899319,301.295683005215,304.124750451274,300.248928050174,301.663461773203,317885.31632676,0.0,1.0
1996-12-16,106.5,107.63,106.0,107.63,630044,301.295683005215,304.492529219261,299.881149282186,304.492529219261,222703.775011734,0.0,1.0
1996-12-17,107.63,108.13,105.75,106.0,897422,304.492529219261,305.907062942291,299.173882420672,299.881149282186,317214.77734663,0.0,1.0
1996-12-18,106.5,108.88,106.38,107.88,670341,301.295683005215,308.028863526834,300.956194911688,305.199796080776,236947.691344002,0.0,1.0
1996-12-19,110.13,110.13,106.88,107.5,847170,311.565197834407,311.565197834407,302.370728634718,304.124750451274,299452.033630493,0.0,1.0
1996-12-20,110.88,113.0,110.5,113.0,1744593,313.686998418951,319.684621404595,312.611952789449,319.684621404595,616667.16445049,0.0,1.0
1996-12-23,110.5,111.38,109.63,110.63,671763,312.611952789449,315.10153214198,310.150664111378,312.979731557436,237450.330474073,0.0,1.0
1996-12-24,110.5,110.88,110.25,110.63,142696,312.611952789449,313.686998418951,311.904685927934,312.979731557436,50439.2357979352,0.0,1.0
1996-12-26,111.38,111.5,110.63,110.63,372148,315.10153214198,315.441020235507,312.979731557436,312.979731557436,131544.407157384,0.0,1.0
1996-12-27,111.13,112.0,110.75,111.63,218548,314.394265280466,316.855553958536,313.319219650963,315.808799003495,77250.8977488306,0.0,1.0
1996-12-30,110.38,111.75,110.25,111.5,373570,312.272464695922,316.148287097022,311.904685927934,315.441020235507,132047.046287455,0.0,1.0
1996-12-31,108.25,110.38,108.13,110.38,594489,306.246551035818,312.272464695922,305.907062942291,312.272464695922,210136.029393106,0.0,1.0
1997-01-02,107.5,108.9,106.5,108.5,770370,304.124750451274,308.085444875755,301.295683005215,306.953817897332,272305.278926216,0.0,1.0
1997-01-03,108.5,109.0,108.0,108.3,749985,306.953817897332,308.368351620361,305.539284174303,306.38800440812,265099.724308421,0.0,1.0
1997-01-06,108.5,109.1,107.9,108.4,715852,306.953817897332,308.651258364967,305.256377429697,306.670911152726,253034.617819866,0.0,1.0
1997-01-07,109.3,109.3,107.6,108.4,594015,309.217071854179,309.217071854179,304.40765719588,306.670911152726,209968.483016416,0.0,1.0
1997-01-08,110.0,110.9,109.4,110.3,873244,311.19741906642,313.743579767872,309.499978598785,312.046139300237,308668.498241942,0.0,1.0
1997-01-09,113.3,114.3,110.5,110.5,1164800,320.533341638412,323.362409084471,312.611952789449,312.611952789449,411725.779681526,0.0,1.0
1997-01-10,112.4,112.4,111.0,112.0,1123081,317.98718093696,317.98718093696,314.026486512478,316.855553958536,396979.224219185,0.0,1.0
1997-01-13,112.6,114.0,111.5,113.5,643319,318.552994426171,322.513688850653,315.441020235507,321.099155127624,227396.133979172,0.0,1.0
1997-01-14,114.5,115.5,112.9,113.4,901215,323.928222573682,326.757290019741,319.401714659989,320.816248383018,318555.501833522,0.0,1.0
1997-01-15,113.6,115.4,112.9,114.1,769896,321.38206187223,326.474383275135,319.401714659989,322.796595595259,272137.732549526,0.0,1.0
1997-01-16,114.0,114.9,113.4,114.6,707319,322.513688850653,325.059849552106,320.816248383018,324.211129318288,250018.429566069,0.0,1.0
1997-01-17,114.4,114.5,113.3,114.1,784593,323.645315829076,323.928222573682,320.533341638412,322.796595595259,277332.730647036,0.0,1.0
1997-01-20,115.3,115.5,113.8,114.4,396800,326.191476530529,326.757290019741,321.947875361441,323.645315829076,140258.232638761,0.0,1.0
1997-01-21,115.4,116.9,114.1,114.5,768948,326.474383275135,330.717984444222,322.796595595259,323.928222573682,271802.639796145,0.0,1.0
1997-01-22,118.3,118.4,115.5,116.4,899793,334.678678868704,334.96158561331,326.757290019741,329.303450721193,318052.86270345,0.0,1.0
1997-01-23,117.1,123.8,116.9,119.0,1486222,331.283797933434,350.238549822025,330.717984444222,336.659026080945,525339.896746082,0.0,1.0
1997-01-24,117.6,119.4,116.8,117.8,1685807,332.698331656463,337.790653059368,330.435077699616,333.264145145675,595887.879007189,0.0,1.0
1997-01-27,115.4,117.5,115.0,117.4,723437,326.474383275135,332.415424911857,325.342756296711,332.132518167252,255715.713320281,0.0,1.0
1997-01-28,114.3,117.6,114.3,116.9,704000,323.362409084471,332.698331656463,323.362409084471,330.717984444222,248845.251455867,0.0,1.0
1997-01-29,116.6,117.0,114.4,114.5,812089,329.869264210405,331.000891188828,323.645315829076,323.928222573682,287051.834388556,0.0,1.0
1997-01-30,118.4,118.4,114.9,116.9,633363,334.96158561331,334.96158561331,325.059849552106,330.717984444222,223876.953121935,0.0,1.0
1997-01-31,121.1,121.3,118.6,118.8,995556,342.600067717667,343.165881206879,335.527399102522,336.093212591733,351902.532895451,0.0,1.0
1997-02-03,120.1,121.0,119.3,120.5,663230,339.771000271609,342.317160973062,337.507746314762,340.902627250032,234434.142220277,0.0,1.0
1997-02-04,121.9,122.0,119.9,120.1,449896,344.863321674514,345.14622841912,339.205186782397,339.771000271609,159026.254615041,0.0,1.0
1997-02-05,121.4,124.3,120.6,122.1,801185,343.448787951485,351.653083545054,341.185533994638,345.429135163726,283197.560777939,0.0,1.0
1997-02-06,122.0,122.8,121.5,121.5,782696,345.14622841912,347.409482375967,343.731694696091,343.731694696091,276662.191666905,0.0,1.0
1997-02-07,125.3,125.5,122.0,122.8,744770,354.482150991113,355.047964480324,345.14622841912,347.409482375967,263256.360691457,0.0,1.0
1997-02-10,125.3,126.3,124.5,125.0,979437,354.482150991113,357.311218437171,352.218897034266,353.633430757295,346204.895667869,0.0,1.0
1997-02-11,123.4,124.8,122.4,124.3,553719,349.106922843602,353.067617268083,346.277855397543,351.653083545054,195724.920157516,0.0,1.0
1997-02-12,124.0,124.3,123.1,123.1,665600,350.804363311237,351.653083545054,348.258202609784,348.258202609784,235271.874103729,0.0,1.0
1997-02-13,128.0,128.3,124.1,125.0,904533,362.12063309547,362.969353329288,351.087270055843,353.633430757295,319728.326470355,0.0,1.0
1997-02-14,127.4,129.6,126.3,128.0,884148,360.423192627835,366.647141009163,357.311218437171,362.12063309547,312522.77185256,0.0,1.0
1997-02-18,126.5,127.6,125.9,127.5,1034904,357.877031926383,360.989006117047,356.179591458748,360.706099372441,365811.003000969,0.0,1.0
1997-02-19,125.6,126.4,125.3,126.3,555615,355.33087122493,357.594125181777,354.482150991113,357.311218437171,196395.105664278,0.0,1.0
1997-02-20,123.1,125.1,122.6,124.9,705422,348.258202609784,353.916337501901,346.843668886755,353.350524012689,249347.890585938,0.0,1.0
1997-02-21,125.0,125.4,123.9,124.4,880830,353.633430757295,354.765057735718,350.521456566631,351.93599028966,311349.947215726,0.0,1.0
1997-02-24,125.4,125.9,124.3,124.5,438993,354.765057735718,356.179591458748,351.653083545054,352.218897034266,155172.334477792,0.0,1.0
1997-02-25,124.3,125.6,124.1,125.4,722489,351.653083545054,355.33087122493,351.087270055843,354.765057735718,255380.6205669,0.0,1.0
1997-02-26,122.6,124.4,121.4,124.4,851911,346.843668886755,351.93599028966,343.448787951485,351.93599028966,301127.850870766,0.0,1.0
1997-02-27,122.1,123.4,121.3,123.0,600178,345.429135163726,349.106922843602,343.165881206879,347.975295865178,212146.93938676,0.0,1.0
1997-02-28,121.0,122.4,120.6,121.0,669867,342.317160973062,346.277855397543,341.185533994638,342.317160973062,236780.144967311,0.0,1.0
1997-03-03,121.6,122.5,120.0,120.9,716800,344.014601440697,346.560762142149,339.488093527003,342.034254228456,253369.710573246,0.0,1.0
1997-03-04,121.6,122.1,120.9,122.1,505837,344.014601440697,345.429135163726,342.034254228456,345.429135163726,178799.908324831,0.0,1.0
1997-03-05,123.1,123.3,121.0,121.6,589748,348.54110935439,349.10738248088,342.595241526248,344.294060905717,208291.007435177,0.1,1.0
1997-03-06,122.3,123.9,121.9,123.5,766578,346.276016848431,350.806201860349,345.143470595452,349.673655607369,270744.968864062,0.0,1.0
1997-03-07,125.3,125.3,122.3,122.6,859496,354.770113745776,354.770113745776,346.276016848431,347.125426538166,303562.348200426,0.0,1.0
1997-03-10,125.1,126.0,124.3,125.0,674133,354.203840619287,356.75206968849,351.938748113328,353.920704056042,238094.646722495,0.0,1.0
1997-03-11,125.9,127.0,124.8,125.0,895526,356.468933125245,359.583435320938,353.354430929552,353.920704056042,316287.656294543,0.0,1.0
1997-03-12,126.9,127.3,125.6,125.6,742400,359.300298757694,360.432845010673,355.619523435511,355.619523435511,262205.626674232,0.0,1.0
1997-03-13,123.0,126.4,122.6,125.9,854756,348.257972791145,357.884615941469,347.125426538166,356.468933125245,301888.244387878,0.0,1.0
1997-03-14,124.9,125.8,122.9,123.0,1181867,353.637567492797,356.185796562,347.9748362279,348.257972791145,417419.419963086,0.0,1.0
1997-03-17,126.0,126.1,124.0,124.9,752356,356.75206968849,357.035206251735,351.089338423593,353.637567492797,265721.951053501,0.0,1.0
1997-03-18,125.4,126.4,124.6,125.9,1124978,355.053250309021,357.884615941469,352.788157803062,356.468933125245,397326.995534381,0.0,1.0
1997-03-19,124.1,126.0,124.0,125.3,1059081,351.372474986838,356.75206968849,351.089338423593,354.770113745776,374053.067488918,0.0,1.0
1997-03-20,123.9,125.0,122.5,124.1,757096,350.806201860349,353.920704056042,346.842289974921,351.372474986838,267396.054866049,0.0,1.0
1997-03-21,127.0,127.9,124.0,124.6,1387141,359.583435320938,362.131664390142,351.089338423593,352.788157803062,489919.417013095,0.0,1.0
1997-03-24,127.4,127.8,125.5,127.0,1156267,360.715981573918,361.848527826897,355.336386872266,359.583435320938,408377.846629492,0.0,1.0
1997-03-25,127.5,129.1,126.8,127.9,636207,360.999118137163,365.52930314908,359.017162194449,362.131664390142,224699.697103358,0.0,1.0
1997-03-26,125.3,128.4,125.3,127.8,732919,354.770113745776,363.547347206366,354.770113745776,361.848527826897,258857.065862678,0.0,1.0
1997-03-27,121.6,125.3,121.0,124.4,1259615,344.294060905717,354.770113745776,342.595241526248,352.221884676573,444878.960726379,0.0,1.0
1997-03-31,117.4,121.3,116.6,121.1,1513719,332.402325249434,343.444651215983,330.137232743476,342.878378089493,534625.052537302,0.0,1.0
1997-04-01,117.8,118.4,116.3,117.4,1477689,333.534871502414,335.233690881883,329.287823053741,332.402325249434,521899.744443184,0.0,1.0
1997-04-02,114.3,117.1,113.9,117.0,1452563,323.625091788845,331.5529155597,322.492545535865,331.269778996455,513025.581490844,0.0,1.0
1997-04-03,115.4,115.8,114.3,115.0,1196089,326.739593984538,327.872140237517,323.625091788845,325.607047731558,422442.437773647,0.0,1.0
1997-04-04,115.5,116.5,114.5,114.8,1155793,327.022730547783,329.854096180231,324.191364915334,325.040774605069,408210.436248237,0.0,1.0
1997-04-07,115.4,116.5,115.3,116.0,1144415,326.739593984538,329.854096180231,326.456457421293,328.438413364007,404191.880725204,0.0,1.0
1997-04-08,116.9,117.0,114.8,115.5,992711,330.98664243321,331.269778996455,325.040774605069,327.022730547783,350612.082248659,0.0,1.0
1997-04-09,115.8,117.4,115.1,116.0,847170,327.872140237517,332.402325249434,325.890184294803,328.438413364007,299208.971914884,0.0,1.0
1997-04-10,115.4,116.4,115.0,115.3,482607,326.739593984538,329.570959616986,325.607047731558,326.456457421293,170450.257101793,0.0,1.0
1997-04-11,114.0,115.3,114.0,114.8,1476741,322.77568209911,326.456457421293,322.77568209911,325.040774605069,521564.923680675,0.0,1.0
1997-04-14,114.4,114.6,112.5,114.0,967111,323.908228352089,324.474501478579,318.528633650438,322.77568209911,341570.508915065,0.0,1.0
1997-04-15,116.1,117.6,115.6,115.9,923022,328.721549927252,332.968598375924,327.305867111027,328.155276800762,325998.871153156,0.0,1.0
1997-04-16,117.0,117.1,114.4,114.5,946252,331.269778996455,331.5529155597,323.908228352089,324.191364915334,334203.392580477,0.0,1.0
1997-04-17,118.8,119.4,117.0,117.3,933926,336.366237134862,338.065056514331,331.269778996455,332.11918868619,329850.016294934,0.0,1.0
1997-04-18,119.0,119.3,117.8,118.8,800711,336.932510261352,337.781919951086,333.534871502414,336.366237134862,282800.282246702,0.0,1.0
1997-04-21,118.6,119.1,117.5,119.0,871822,335.799964008372,337.215646824597,332.685461812679,336.932510261352,307915.724485968,0.0,1.0
1997-04-22,119.0,120.5,118.4,118.8,920178,336.932510261352,341.179558710024,335.233690881883,336.366237134862,324994.408865627,0.0,1.0
1997-04-23,118.0,119.6,117.6,119.1,638578,334.101144628903,338.631329640821,332.968598375924,337.215646824597,225537.102196091,0.0,1.0
1997-04-24,118.5,119.3,117.8,118.5,632415,335.516827445128,337.781919951086,333.534871502414,335.516827445128,223360.41405332,0.0,1.0
1997-04-25,119.1,119.3,117.1,118.4,541393,337.215646824597,337.781919951086,331.5529155597,335.233690881883,191212.676241975,0.0,1.0
1997-04-28,121.0,121.8,118.5,118.8,745719,342.595241526248,344.860334032207,335.516827445128,336.366237134862,263377.852529475,0.0,1.0
1997-04-29,126.9,127.1,122.3,122.8,1106015,359.300298757694,359.866571884183,346.276016848431,347.691699664655,390629.520724813,0.0,1.0
1997-04-30,128.5,129.3,126.3,126.5,903111,363.830483769611,366.09557627557,357.601479378225,358.167752504714,318966.575581079,0.0,1.0
1997-05-01,127.0,128.9,126.5,128.5,680296,359.583435320938,364.96303002259,358.167752504714,363.830483769611,240271.334865267,0.0,1.0
1997-05-02,132.4,133.0,127.4,128.0,775585,374.872809736159,376.571629115628,360.715981573918,362.414800953387,273926.119294363,0.0,1.0
1997-05-05,133.5,134.3,131.3,132.5,856652,377.987311931853,380.252404437811,371.758307540466,375.155946299404,302557.885912896,0.0,1.0
1997-05-06,133.4,136.9,133.1,133.6,1245393,377.704175368608,387.613955082177,376.854765678873,378.270448495097,439855.942915817,0.0,1.0
1997-05-07,130.5,133.4,130.3,133.0,872770,369.493215034508,377.704175368608,368.926941908018,376.571629115628,308250.545248477,0.0,1.0
1997-05-08,129.5,132.4,128.4,129.5,1196089,366.661849402059,374.872809736159,363.547347206366,366.661849402059,422442.437773648,0.0,1.0
1997-05-09,129.0,129.9,127.5,128.8,1854578,365.246166585835,367.794395655039,360.999118137163,364.679893459346,655011.835541817,0.0,1.0
1997-05-12,133.5,133.9,128.6,129.5,742400,377.987311931853,379.119858184832,364.113620332856,366.661849402059,262205.626674232,0.0,1.0
1997-05-13,131.9,133.9,130.9,133.8,570311,373.457126919935,379.119858184832,370.625761287487,378.836721621587,201426.122244354,0.0,1.0
1997-05-14,133.5,134.6,132.8,134.5,455585,377.987311931853,381.101814127546,376.005355989139,380.818677564301,160906.452624434,0.0,1.0
1997-05-15,132.5,133.8,132.4,133.4,501570,375.155946299404,378.836721621587,374.872809736159,377.704175368608,177147.731911362,0.0,1.0
1997-05-16,130.4,132.3,129.9,132.0,1143467,369.210078471263,374.589673172915,367.794395655039,373.74026348318,403857.059962695,0.0,1.0
1997-05-19,130.9,132.4,130.3,130.4,557985,370.625761287487,374.872809736159,368.926941908018,369.210078471263,197072.745958811,0.0,1.0
1997-05-20,132.4,132.8,129.0,130.0,783644,374.872809736159,376.005355989139,365.246166585835,368.077532218283,276772.448962153,0.0,1.0
1997-05-21,130.9,132.4,130.1,132.1,778430,370.625761287487,374.872809736159,368.360668781528,374.023400046425,274930.93476835,0.0,1.0
1997-05-22,130.4,131.5,130.0,131.4,932030,369.210078471263,372.324580666956,368.077532218283,372.041444103711,329180.374769915,0.0,1.0
1997-05-23,133.8,134.5,131.4,132.5,531437,378.836721621587,380.818677564301,372.041444103711,375.155946299404,187696.351862708,0.0,1.0
1997-05-27,132.8,135.3,132.3,132.9,736711,376.005355989139,383.08377007026,374.589673172915,376.288492552384,260196.348912716,0.0,1.0
1997-05-28,133.4,133.9,131.9,132.3,813511,377.704175368608,379.119858184832,373.457126919935,374.589673172915,287321.068913499,0.0,1.0
1997-05-29,132.6,133.8,132.1,133.6,472178,375.439082862649,378.836721621587,374.023400046425,378.270448495097,166766.875527729,0.0,1.0
1997-05-30,135.4,135.6,132.1,132.5,604444,383.366906633504,383.933179759994,374.023400046425,375.155946299404,213481.435626993,0.0,1.0
1997-06-02,136.4,137.3,135.0,136.5,665126,386.198272265953,388.746501335156,382.234360380525,386.481408829198,234913.496292195,0.0,1.0
1997-06-03,137.6,137.9,135.3,135.9,512000,389.595911024891,390.445320714625,383.08377007026,384.782589449729,180831.466671884,0.0,1.0
1997-06-04,137.0,137.4,135.6,136.9,609659,388.180228208667,389.313601137743,384.213422956899,387.896884976397,215166.247352253,0.1,1.0
1997-06-05,136.9,138.9,136.8,137.5,429511,387.896884976397,393.563749621779,387.613541744128,389.596944370012,151586.821594553,0.0,1.0
1997-06-06,139.1,140.9,136.8,137.4,677926,394.130436086318,399.230614267162,387.613541744128,389.313601137743,239259.640885353,0.0,1.0
1997-06-09,140.9,141.9,139.3,140.0,490667,399.230614267162,402.064046589852,394.697122550856,396.68052517674,173170.538103412,0.0,1.0
1997-06-10,141.8,142.9,140.9,141.5,511052,401.780703357583,404.897478912543,399.230614267162,400.930673660776,180364.992630083,0.0,1.0
1997-06-11,143.5,144.8,141.1,141.5,804978,406.597538306158,410.281000325656,399.7973007317,400.930673660776,284099.956633334,0.0,1.0
1997-06-12,147.0,147.3,144.5,145.0,773215,416.514551435577,417.364581132384,409.430970628849,410.847686790195,272889.877696339,0.0,1.0
1997-06-13,144.4,149.5,143.5,147.8,1364859,409.14762739658,423.598132242304,406.597538306158,418.781297293729,481698.111887053,0.0,1.0
1997-06-16,145.4,146.0,143.0,143.0,875141,411.981059719271,413.681119112886,405.180822144813,405.180822144813,308862.50325854,0.0,1.0
1997-06-17,143.9,145.4,143.8,145.1,646163,407.730911235234,411.981059719271,407.447568002965,411.131030022464,228049.561948358,0.0,1.0
1997-06-18,145.0,146.3,143.3,144.1,742874,410.847686790195,414.531148809693,406.03085184162,408.297597699773,262181.663578423,0.0,1.0
1997-06-19,148.4,149.1,145.5,145.8,519585,420.481356687344,422.464759313228,412.26440295154,413.114432648347,183376.534473403,0.0,1.0
1997-06-20,150.3,150.6,148.1,148.4,1071881,425.864878100457,426.714907797264,419.631326990537,420.481356687344,378297.724429854,0.0,1.0
1997-06-23,146.8,149.6,146.8,149.5,508681,415.947864971038,423.881475474573,415.947864971038,423.598132242304,179528.198336105,0.0,1.0
1997-06-24,149.9,150.0,145.3,147.0,715852,424.73150517138,425.01484840365,411.697716487002,416.514551435577,252644.820300537,0.0,1.0
1997-06-25,147.1,150.5,145.8,149.9,606815,416.797894667846,426.431564564995,413.114432648347,424.73150517138,214162.517714095,0.0,1.0
1997-06-26,145.6,148.0,144.0,147.4,658489,412.547746183809,419.347983758268,408.014254467504,417.647924364653,232399.762904735,0.0,1.0
1997-06-27,150.1,150.5,146.0,146.0,704000,425.298191635919,426.431564564995,413.681119112886,413.681119112886,248461.907617186,0.0,1.0
1997-06-30,149.4,150.1,147.1,149.6,750459,423.314789010035,425.298191635919,416.797894667846,423.881475474573,264858.62887569,0.0,1.0
1997-07-01,149.4,150.0,148.4,149.4,565096,423.314789010035,425.01484840365,420.481356687344,423.314789010035,199438.679185854,0.0,1.0
1997-07-02,152.0,152.0,149.3,149.8,505363,430.681713049032,430.681713049032,423.031445777766,424.448161939111,178357.18042492,0.0,1.0
1997-07-03,154.6,154.9,153.0,153.9,450844,438.048637088028,438.898666784835,433.515145371723,436.065234462144,159115.852667277,0.0,1.0
1997-07-07,154.1,155.8,153.6,155.5,615822,436.631920926683,441.448755875257,435.215204765337,440.59872617845,217341.347830441,0.0,1.0
1997-07-08,154.6,155.5,153.4,154.5,526222,438.048637088028,440.59872617845,434.648518300799,437.765293855759,185718.923224618,0.0,1.0
1997-07-09,152.5,155.0,152.1,154.5,621985,432.098429210377,439.182010017105,430.965056281301,437.765293855759,219516.44830863,0.0,1.0
1997-07-10,149.9,151.0,149.5,150.8,961422,424.73150517138,427.848280726341,423.598132242304,427.281594261802,339313.557024333,0.0,1.0
1997-07-11,153.1,153.4,152.5,153.0,391585,433.798488603992,434.648518300799,432.098429210377,433.515145371723,138201.642179369,0.0,1.0
1997-07-14,154.1,156.0,153.9,154.6,552296,436.631920926683,442.015442339796,436.065234462144,438.048637088028,194921.189956451,0.0,1.0
1997-07-15,154.1,155.5,153.9,155.0,839585,436.631920926683,440.59872617845,436.065234462144,439.182010017105,296313.765208487,0.0,1.0
1997-07-16,151.9,153.6,151.3,153.5,983230,430.398369816762,435.215204765337,428.698310423148,434.931861533068,347010.229298929,0.0,1.0
1997-07-17,152.8,153.3,151.6,152.4,684563,432.948458907184,434.36517506853,429.548340119955,431.815085978108,241602.029636568,0.0,1.0
1997-07-18,149.6,152.4,148.5,151.5,843378,423.881475474573,431.815085978108,420.764699919613,429.264996887686,297652.424321545,0.0,1.0
1997-07-21,148.0,149.0,147.0,147.9,488770,419.347983758268,422.181416080959,416.514551435577,419.064640525998,172501.03208246,0.0,1.0
1997-07-22,149.9,150.0,147.5,147.5,888415,424.73150517138,425.01484840365,417.931267596922,417.931267596922,313547.28076097,0.0,1.0
1997-07-23,151.4,152.1,150.3,151.3,758044,428.981653655417,430.965056281301,425.864878100457,428.698310423148,267535.594172958,0.0,1.0
1997-07-24,156.5,157.2,150.4,152.9,956207,443.432158501141,445.415561127025,426.148221332726,433.231802139453,337473.033092197,0.0,1.0
1997-07-25,154.1,157.1,151.3,151.3,487822,436.631920926683,445.132217894756,428.698310423148,428.698310423148,172166.455536408,0.0,1.0
1997-07-28,102.6,104.0,102.6,103.9,390637,436.065234462144,442.015442339796,436.065234462144,441.590427491392,91911.3770888777,0.0,1.5
1997-07-29,102.1,103.0,101.9,102.5,935822,433.940160220126,437.765293855759,433.090130523319,435.640219613741,220185.719043684,0.0,1.0
1997-07-30,103.6,103.8,101.9,102.5,1128533,440.315382946181,441.165412642988,433.090130523319,435.640219613741,265527.899610744,0.0,1.0
1997-07-31,106.5,106.9,105.4,106.1,895289,452.640813549887,454.340872943501,447.965650217447,450.940754156272,210648.875765798,0.0,1.0
1997-08-01,103.4,106.3,102.4,106.1,944356,439.465353249374,451.790783853079,435.215204765337,450.940754156272,222193.648891795,0.0,1.0
1997-08-04,101.9,104.3,101.0,103.6,860444,433.090130523319,443.290486885006,429.264996887686,440.315382946181,202450.338672123,0.0,1.0
1997-08-05,101.0,102.4,100.8,101.6,703289,429.264996887686,435.215204765337,428.414967190879,431.815085978108,165473.983471765,0.0,1.0
1997-08-06,102.3,102.3,100.8,101.3,829156,434.790189916934,434.790189916934,428.414967190879,430.540041432897,195088.713515374,0.0,1.0
1997-08-07,100.4,103.0,100.1,102.5,667733,426.714907797264,437.765293855759,425.439863252053,435.640219613741,157108.158105063,0.0,1.0
1997-08-08,99.25,100.3,97.13,100.0,1237333,421.827237040622,426.28989294886,412.816922254465,425.01484840365,291127.00524403,0.0,1.0
1997-08-11,99.75,99.75,98.25,99.5,1102933,423.95231128264,423.95231128264,417.577088556586,422.889774161631,259504.580638207,0.0,1.0
1997-08-12,99.63,102.4,99.25,101.5,1243022,423.442293464556,435.215204765337,421.827237040622,431.390071129704,292465.546714138,0.0,1.0
1997-08-13,99.25,101.5,99.13,100.8,1078044,421.827237040622,431.390071129704,421.317219222538,428.414967190879,253648.549938695,0.0,1.0
1997-08-14,99.0,100.6,99.0,99.5,748089,420.764699919613,427.564937494071,420.764699919613,422.889774161631,176014.791673706,0.0,1.0
1997-08-15,95.63,99.38,95.63,98.25,927289,406.44169952841,422.379756343547,406.44169952841,417.577088556586,218178.024481471,0.0,1.0
1997-08-18,97.75,97.88,95.0,96.25,1024000,415.452014314567,416.004533617492,403.764105983467,409.076791588513,240932.758901514,0.0,1.0
1997-08-19,98.88,99.0,97.38,98.38,1038933,420.254682101529,420.764699919613,413.879459375474,418.12960785951,244446.283206862,0.0,1.0
1997-08-20,101.0,101.4,98.63,99.5,951467,429.264996887686,430.965056281301,419.19214498052,422.889774161631,223866.766907956,0.0,1.0
1997-08-21,99.25,101.9,98.38,101.4,923733,421.827237040622,433.090130523319,418.12960785951,430.965056281301,217341.347830442,0.0,1.0
1997-08-22,98.63,99.0,96.5,98.25,898844,419.19214498052,420.764699919613,410.139328709522,417.577088556586,211485.31713093,0.0,1.0
1997-08-25,98.88,99.25,97.63,99.13,757333,420.254682101529,421.827237040622,414.941996496483,421.317219222538,178189.774508945,0.0,1.0
1997-08-26,97.63,99.0,97.38,98.5,564622,414.941996496483,420.764699919613,413.879459375474,418.639625677595,132847.593941885,0.0,1.0
1997-08-27,96.13,97.5,95.75,97.0,812800,408.566773770428,414.389477193558,406.951717346494,412.26440295154,191240.377378077,0.0,1.0
1997-08-28,95.75,97.5,94.63,96.0,876800,406.951717346494,414.389477193558,402.191551044374,408.014254467504,206298.674809422,0.0,1.0
1997-08-29,94.38,95.38,93.75,94.88,1073778,401.129013923364,405.379162407401,398.451420378421,403.254088165383,252644.820300537,0.0,1.0
1997-09-02,98.13,98.13,94.5,95.25,1016889,417.067070738501,417.067070738501,401.639031741449,404.826643104476,239259.640885353,0.0,1.0
1997-09-03,98.63,98.88,97.63,97.88,901689,419.510906116822,420.574251209889,415.257525744554,416.320870837621,211993.501892975,0.075,1.0
1997-09-04,99.75,99.75,98.13,98.63,1472000,424.274692133763,424.274692133763,417.384215930688,419.510906116822,346077.677321624,0.0,1.0
1997-09-05,101.1,101.9,99.38,101.0,1651200,430.016755636325,433.41945993414,422.700941396023,429.591417599098,388208.872821648,0.0,1.0
1997-09-08,102.9,103.4,102.3,102.6,992711,437.672840306408,439.799530492542,435.120812083047,436.396826194727,233393.421964421,0.0,1.0
1997-09-09,102.8,103.6,101.9,102.3,769422,437.247502269181,440.650206566996,433.41945993414,435.120812083047,180896.588750108,0.0,1.0
1997-09-10,101.3,103.0,101.0,102.0,898844,430.867431710779,438.098178343635,429.591417599098,433.844797971366,211324.622142988,0.0,1.0
1997-09-11,99.13,100.9,98.25,100.4,1841067,421.637596302956,429.166079561871,417.89462157536,427.039389375737,432847.955946666,0.0,1.0
1997-09-12,99.75,100.9,98.88,100.4,1020444,424.274692133763,429.166079561871,420.574251209889,427.039389375737,239913.647660861,0.0,1.0
1997-09-15,100.3,101.6,99.5,99.88,1073778,426.61405133851,432.143445822459,423.211347040696,424.827631582158,252452.850678709,0.0,1.0
1997-09-16,104.6,105.0,101.0,101.8,1363200,444.903586939264,446.604939088171,429.591417599098,432.994121896913,320498.022910896,0.0,1.0
1997-09-17,106.0,106.1,104.4,104.8,1216000,450.85831946044,451.283657497666,444.05291086481,445.754263013718,285890.255178733,0.0,1.0
1997-09-18,104.6,107.3,104.6,106.4,960711,444.903586939264,456.387713944388,444.903586939264,452.559671609347,225869.994196559,0.0,1.0
1997-09-19,104.6,106.3,104.3,105.4,1437867,444.903586939264,452.13433357212,443.627572827584,448.306291237079,338052.766071612,0.0,1.0
1997-09-22,105.6,106.5,104.1,104.4,708978,449.156967311532,452.985009646574,442.77689675313,444.05291086481,166685.774125089,0.0,1.0
1997-09-23,104.3,106.4,103.6,106.1,834844,443.627572827584,452.559671609347,440.650206566996,451.283657497666,196277.766607265,0.0,1.0
1997-09-24,103.3,105.3,103.3,104.8,1051022,439.374192455315,447.880953199852,439.374192455315,445.754263013718,247102.753107289,0.0,1.0
1997-09-25,101.5,103.5,101.4,102.6,999111,431.718107785232,440.224868529769,431.292769748006,436.396826194727,234898.107517993,0.0,1.0
1997-09-26,103.6,104.0,102.1,102.4,855467,440.650206566996,442.351558715903,434.270136008593,435.546150120274,201126.380696534,0.0,1.0
1997-09-29,105.1,105.3,102.8,102.9,654933,447.030277125398,447.880953199852,437.247502269181,437.672840306408,153979.409946524,0.0,1.0
1997-09-30,103.3,105.1,103.1,104.8,695467,439.374192455315,447.030277125398,438.523516380862,445.754263013718,163509.241857227,0.0,1.0
1997-10-01,106.1,106.3,103.9,104.0,940800,451.283657497666,452.13433357212,441.926220678676,442.351558715903,221188.776375126,0.0,1.0
1997-10-02,105.9,106.6,104.3,105.3,691200,450.432981423213,453.410347683801,443.627572827584,447.880953199852,162506.039785806,0.0,1.0
1997-10-03,107.6,108.4,105.6,107.5,1117867,457.663728056069,461.066432353884,449.156967311532,457.238390018842,262818.488392998,0.0,1.0
1997-10-06,108.5,108.6,107.3,108.3,1154844,461.49177039111,461.917108428337,456.387713944388,460.641094316657,271512.04428588,0.0,1.0
1997-10-07,110.4,110.5,108.0,108.8,815644,469.57319309842,469.998531135647,459.365080204976,462.767784502791,191763.709946548,0.0,1.0
1997-10-08,109.1,110.5,107.9,109.6,629333,464.043798614471,469.998531135647,458.939742167749,466.170488800605,147960.667732235,0.0,1.0
1997-10-09,108.0,109.1,107.3,108.5,750933,459.365080204976,464.043798614471,456.387713944388,461.49177039111,176549.693250109,0.0,1.0
1997-10-10,106.6,108.4,106.3,107.8,671289,453.410347683801,461.066432353884,452.13433357212,458.514404130523,157824.821964372,0.0,1.0
1997-10-13,109.3,109.9,107.3,107.9,608711,464.894474688925,467.446502912286,456.387713944388,458.939742167749,143112.288750084,0.0,1.0
1997-10-14,110.9,111.0,108.8,110.1,724622,471.699883284554,472.125221321781,462.767784502791,468.29717898674,170363.789875102,0.0,1.0
1997-10-15,110.4,111.1,109.9,110.6,511289,469.57319309842,472.550559359008,467.446502912286,470.423869172874,120207.683125065,0.0,1.0
1997-10-16,108.9,112.6,108.4,110.5,775111,463.193122540018,478.93062991741,461.066432353884,469.998531135647,182234.113142963,0.0,1.0
1997-10-17,107.8,110.0,106.9,109.0,1379556,458.514404130523,467.871840949513,454.686361795481,463.618460577245,324343.434928744,0.0,1.0
1997-10-20,110.6,111.3,106.1,107.3,1021867,470.423869172874,473.401235433462,451.283657497666,456.387713944388,240248.205089413,0.0,1.0
1997-10-21,111.5,111.6,110.0,111.0,771556,474.251911507915,474.677249545142,467.871840949513,472.125221321781,181398.307339377,0.0,1.0
1997-10-22,112.0,112.6,110.4,111.5,614400,476.378601694049,478.93062991741,469.57319309842,474.251911507915,144449.813142939,0.0,1.0
1997-10-23,106.8,109.9,106.1,109.0,1641956,454.261023758254,467.446502912286,451.283657497666,463.618460577245,386035.542625208,0.0,1.0
1997-10-24,104.3,107.9,103.6,107.4,2093511,443.627572827584,458.939742167749,440.650206566996,456.813051981615,492199.337178853,0.0,1.0
1997-10-27,99.5,102.9,99.25,102.0,1629156,423.211347040696,437.672840306408,422.148001947629,433.844797971366,383026.171518063,0.0,1.0
1997-10-28,102.6,103.6,97.13,98.5,3067733,436.396826194727,440.650206566996,413.13083555842,418.957966668427,721245.863643275,0.0,1.0
1997-10-29,104.0,105.8,102.5,103.8,1752178,442.351558715903,450.007643385986,435.971488157501,441.500882641449,411949.519357371,0.0,1.0
1997-10-30,101.3,103.8,101.1,103.1,1619911,430.867431710779,441.500882641449,430.016755636325,438.523516380862,380852.606214504,0.0,1.0
1997-10-31,102.1,103.0,100.6,102.8,1175467,434.270136008593,438.098178343635,427.890065450191,437.247502269181,276360.658375148,0.0,1.0
1997-11-03,104.1,104.5,102.6,103.0,1229511,442.77689675313,444.478248902037,436.396826194727,438.098178343635,289066.787446595,0.0,1.0
1997-11-04,103.1,104.0,102.8,103.6,1217422,438.523516380862,442.351558715903,437.247502269181,440.650206566996,286224.577500167,0.0,1.0
1997-11-05,104.3,105.5,102.6,103.1,1094400,443.627572827584,448.731629274306,436.396826194727,438.523516380862,257301.22966086,0.0,1.0
1997-11-06,102.3,103.3,102.0,103.2,1373867,435.120812083047,439.374192455315,433.844797971366,438.948854418088,323005.910535889,0.0,1.0
1997-11-07,100.6,101.2,99.94,100.5,1462044,427.890065450191,430.442093673552,425.082834404494,427.464727412964,343736.950857349,0.0,1.0
1997-11-10,100.0,101.3,99.81,100.7,1521067,425.33803722683,430.867431710779,424.529894956099,428.315403487418,357613.678268051,0.0,1.0
1997-11-11,99.75,100.7,99.69,100.4,1062400,424.274692133763,428.315403487418,424.019489311427,427.039389375737,249777.801892999,0.0,1.0
1997-11-12,98.06,100.2,98.06,99.38,1375289,417.086479304629,426.188713301284,417.086479304629,422.700941396023,323340.232857324,0.0,1.0
1997-11-13,98.0,99.31,97.88,98.0,1225956,416.831276482293,422.403204769965,416.320870837621,416.831276482293,288230.981643009,0.0,1.0
1997-11-14,98.94,99.69,97.75,98.19,927289,420.829454032225,424.019489311427,415.767931389226,417.639418753024,218012.244107264,0.0,1.0
1997-11-17,102.6,103.8,100.3,100.6,1224533,436.396826194727,441.500882641449,426.61405133851,427.890065450191,287896.424214457,0.0,1.0
1997-11-18,102.0,103.3,101.2,103.3,999111,433.844797971366,439.374192455315,430.442093673552,439.374192455315,234898.107517993,0.0,1.0
1997-11-19,103.6,103.9,101.9,102.3,1204622,440.650206566996,441.926220678676,433.41945993414,435.120812083047,283215.206393023,0.0,1.0
1997-11-20,104.7,104.8,102.8,103.6,1108622,445.328924976491,445.754263013718,437.247502269181,440.650206566996,260644.923089439,0.0,1.0
1997-11-21,105.8,105.8,103.7,104.8,1054578,450.007643385986,450.007643385986,441.075544604223,445.754263013718,247938.794017992,0.0,1.0
1997-11-24,102.0,105.4,101.7,104.8,1151289,433.844797971366,448.306291237079,432.568783859686,445.754263013718,270676.238482294,0.0,1.0
1997-11-25,100.4,102.4,100.3,102.1,1245156,427.039389375737,435.546150120274,426.61405133851,434.270136008593,292745.038303726,0.0,1.0
1997-11-26,101.1,101.4,100.1,100.6,747378,430.016755636325,431.292769748006,425.763375264057,427.890065450191,175713.887446523,0.0,1.0
1997-11-28,100.8,101.1,100.4,100.6,357689,428.740741524644,430.016755636325,427.039389375737,427.890065450191,84095.2298393307,0.0,1.0
1997-12-01,106.3,106.4,100.9,102.0,1175467,452.13433357212,452.559671609347,429.166079561871,433.844797971366,276360.658375148,0.0,1.0
1997-12-02,105.9,107.7,104.8,106.0,1048178,450.432981423213,458.089066093296,445.754263013718,450.85831946044,246434.10846442,0.0,1.0
1997-12-03,106.0,106.9,105.8,106.6,1171911,451.17732298836,455.008073843921,450.326045020457,453.731156892067,275329.808637578,0.075,1.0
1997-12-04,107.1,107.9,106.2,106.5,755200,455.859351811824,459.264463683434,452.028600956262,453.305517908116,177427.357097168,0.0,1.0
1997-12-05,107.5,108.4,106.3,106.8,877511,457.561907747629,461.392658603191,452.454239940214,454.58243485997,206163.211803089,0.0,1.0
1997-12-08,106.5,107.9,106.3,107.5,882489,453.305517908116,459.264463683434,452.454239940214,457.561907747629,207332.747533531,0.0,1.0
1997-12-09,105.4,106.6,104.7,106.5,849067,448.623489084652,453.731156892067,445.644016196993,453.305517908116,199480.553242083,0.0,1.0
1997-12-10,104.0,105.9,103.5,104.4,941511,442.664543309334,450.751684004409,440.536348389578,444.367099245139,221199.428506239,0.0,1.0
1997-12-11,102.1,103.9,101.5,103.3,1014044,434.57740261426,442.238904325383,432.023568710552,439.685070421675,238240.395789513,0.0,1.0
1997-12-12,101.8,103.7,101.3,102.3,1097956,433.300485662406,441.38762635748,431.172290742649,435.428680582162,257954.755414431,0.0,1.0
1997-12-15,103.3,103.6,101.7,102.0,1024000,439.685070421675,440.961987373529,432.874846678455,434.151763630308,240579.467250397,0.0,1.0
1997-12-16,104.6,105.1,103.3,103.5,900978,445.218377213042,447.346572132798,439.685070421675,440.536348389578,211676.569574539,0.0,1.0
1997-12-17,105.6,106.4,105.1,105.4,1489778,449.474767052555,452.879878924165,447.346572132798,448.623489084652,350009.763243518,0.0,1.0
1997-12-18,105.8,105.9,104.1,105.8,1185422,450.326045020457,450.751684004409,443.090182293285,450.326045020457,278504.094948145,0.0,1.0
1997-12-19,104.9,105.4,103.8,105.0,1692444,446.495294164896,448.623489084652,441.813265341432,446.920933148847,397624.292842901,0.0,1.0
1997-12-22,106.4,106.5,105.1,105.1,864000,452.879878924165,453.305517908116,447.346572132798,447.346572132798,202988.925492523,0.0,1.0
1997-12-23,104.1,106.4,104.1,106.3,714667,443.090182293285,452.879878924165,443.090182293285,452.454239940214,167904.498165469,0.0,1.0
1997-12-24,102.6,104.6,102.5,104.5,689067,436.705597534016,445.218377213042,436.279958550065,444.792738229091,161890.011484209,0.0,1.0
1997-12-26,102.6,103.4,102.6,102.8,243200,436.705597534016,440.110709405626,436.705597534016,437.556875501919,57137.6234719694,0.0,1.0
1997-12-29,105.9,106.1,103.2,103.6,858311,450.751684004409,451.602961972311,439.259431437724,440.961987373529,201652.346792144,0.0,1.0
1997-12-30,109.5,109.5,106.6,107.0,802133,466.074687426655,466.074687426655,453.731156892067,455.433712827873,188453.837699182,0.0,1.0
1997-12-31,108.8,110.3,108.5,109.9,716800,463.095214538996,469.479799298265,461.818297587142,467.77724336246,168405.627075278,0.0,1.0
1998-01-02,110.1,110.4,108.6,110.3,816356,468.628521330362,469.905438282216,462.243936571093,469.479799298265,191795.401920572,0.0,1.0
1998-01-05,109.4,110.4,107.6,110.3,1346844,465.649048442703,469.905438282216,457.98754673158,469.479799298265,316428.722645893,0.0,1.0
1998-01-06,108.9,109.8,108.6,109.1,1693867,463.520853522947,467.351604378509,462.243936571093,464.37213149085,397958.613723661,0.0,1.0
1998-01-07,107.9,109.1,106.8,109.1,1148444,459.264463683434,464.37213149085,454.58243485997,464.37213149085,269816.450866128,0.0,1.0
1998-01-08,107.3,107.7,106.5,107.5,906667,456.710629779726,458.413185715532,453.305517908116,457.561907747629,213013.148274918,0.0,1.0
1998-01-09,103.2,107.5,102.3,107.1,1429333,439.259431437724,457.561907747629,435.428680582162,455.859351811824,335808.761390051,0.0,1.0
1998-01-12,101.2,101.9,100.1,101.0,2452622,430.746651758698,433.726124646357,426.064622935234,429.895373790796,576221.185670512,0.0,1.0
1998-01-13,101.0,103.1,100.9,101.5,1959111,429.895373790796,438.833792453773,429.469734806844,432.023568710552,460275.274086321,0.0,1.0
1998-01-14,100.6,102.3,99.94,102.0,1890844,428.19281785499,435.428680582162,425.383600560912,434.151763630308,444236.564622667,0.0,1.0
1998-01-15,100.5,101.3,100.3,100.9,1173333,427.767178871039,431.172290742649,426.915900903137,429.469734806844,275663.894577452,0.0,1.0
1998-01-16,101.5,102.2,100.9,101.0,1432889,432.023568710552,435.003041598211,429.469734806844,429.895373790796,336644.21118062,0.0,1.0
1998-01-20,103.9,104.0,102.0,103.3,1478400,442.238904325383,442.664543309334,434.151763630308,439.685070421675,347336.605842761,0.0,1.0
1998-01-21,104.3,104.9,103.1,103.1,1439289,443.941460261188,446.495294164896,438.833792453773,438.833792453773,338147.832850935,0.0,1.0
1998-01-22,104.9,105.4,103.6,104.3,1321956,446.495294164896,448.623489084652,440.961987373529,443.941460261188,310581.513875455,0.0,1.0
1998-01-23,106.6,106.8,104.1,104.9,1710222,453.731156892067,454.58243485997,443.090182293285,446.495294164896,401801.071913974,0.0,1.0
1998-01-26,108.0,108.8,106.8,107.6,1350400,459.690102667385,463.095214538996,454.58243485997,457.98754673158,317264.172436462,0.0,1.0
1998-01-27,111.1,111.4,107.8,108.0,1947022,472.884911169875,474.161828121729,458.838824699483,459.690102667385,457435.073715628,0.0,1.0
1998-01-28,111.3,111.9,110.3,111.0,1032533,473.736189137778,476.290023041485,469.479799298265,472.459272185924,242584.217830522,0.0,1.0
1998-01-29,110.6,112.4,110.3,111.0,1229511,470.756716250119,478.418217961242,469.479799298265,472.459272185924,288862.403670413,0.0,1.0
1998-01-30,110.3,111.6,110.2,110.6,964978,469.479799298265,475.013106089632,469.054160314314,470.756716250119,226712.786277689,0.0,1.0
1998-02-02,112.2,112.3,111.1,111.1,987022,477.566939993339,477.992578977291,472.884911169875,472.884911169875,231891.823168381,0.0,1.0
1998-02-03,113.6,113.7,111.5,111.7,790756,483.525885768657,483.951524752609,474.58746710568,475.438745073583,185780.915239312,0.0,1.0
1998-02-04,113.1,114.2,112.1,112.3,802133,481.397690848901,486.079719672365,477.141301009388,477.992578977291,188453.837699182,0.0,1.0
1998-02-05,113.2,113.9,111.8,113.0,626489,481.823329832852,484.802802720511,475.864384057534,480.97205186495,147187.880720932,0.0,1.0
1998-02-06,113.9,113.9,113.0,113.4,893867,484.802802720511,484.802802720511,480.97205186495,482.674607800755,210005.904934288,0.0,1.0
1998-02-09,113.4,113.6,112.8,113.3,472178,482.674607800755,483.525885768657,480.120773897047,482.248968816803,110933.917663436,0.0,1.0
1998-02-10,114.9,115.5,112.8,113.3,1009778,489.059192560024,491.613026463732,480.120773897047,482.248968816803,237238.137969894,0.0,1.0
1998-02-11,116.2,117.0,115.0,115.3,755911,494.592499351391,497.997611223001,489.484831543975,490.761748495829,177594.400067104,0.0,1.0
1998-02-12,118.8,119.2,115.4,116.2,1081600,505.659112934124,507.361668869929,491.18738747978,494.592499351391,254112.062283232,0.0,1.0
1998-02-13,117.5,118.0,116.3,118.0,787911,500.125806142757,502.254001062514,495.018138335342,502.254001062514,185112.50841868,0.0,1.0
1998-02-17,116.9,118.1,116.5,117.5,568178,497.57197223905,502.679640046465,495.869416303244,500.125806142757,133488.24271816,0.0,1.0
1998-02-18,117.8,118.4,117.1,117.3,694044,501.402723094611,503.956556998319,498.423250206952,499.274528174855,163059.312273764,0.0,1.0
1998-02-19,116.8,117.8,116.4,117.8,942933,497.146333255098,501.402723094611,495.443777319293,501.402723094611,221533.514446112,0.0,1.0
1998-02-20,118.2,118.3,116.4,117.3,992000,503.105279030416,503.530918014368,495.443777319293,499.274528174855,233061.358898822,0.0,1.0
1998-02-23,118.4,118.8,117.1,118.6,510578,503.956556998319,505.659112934124,498.423250206952,504.807834966221,119955.647685325,0.0,1.0
1998-02-24,118.2,118.9,117.0,118.3,612978,503.105279030416,506.084751918075,497.997611223001,503.530918014368,144013.594410365,0.0,1.0
1998-02-25,120.1,120.9,118.3,119.0,505600,511.192419725491,514.597531597101,503.530918014368,506.510390902027,118786.111954884,0.0,1.0
1998-02-26,120.6,120.8,118.2,119.6,645689,513.320614645247,514.17189261315,503.105279030416,509.064224805734,151698.745731877,0.0,1.0
1998-02-27,120.2,120.8,119.5,120.5,565333,511.618058709442,514.17189261315,508.638585821783,512.894975661296,132819.835897528,0.0,1.0
1998-03-02,120.3,120.4,119.1,119.6,678400,512.043697693393,512.469336677344,506.936029885978,509.064224805734,159383.897053388,0.0,1.0
1998-03-03,121.9,122.0,119.3,119.6,644978,518.853921436614,519.279560420565,507.78730785388,509.064224805734,151531.70276194,0.0,1.0
1998-03-04,120.8,122.2,120.2,122.1,585956,514.491121851113,520.45376730303,511.93570237172,520.027864056464,137579.603988743,0.075,1.0
1998-03-05,119.6,120.6,118.2,120.0,615111,509.380282892327,513.639315357982,503.41763744041,511.083895878589,144425.055446347,0.0,1.0
1998-03-06,121.3,121.4,119.8,119.9,592356,516.620638083941,517.046541330506,510.232089385458,510.657992632024,139082.292698352,0.0,1.0
1998-03-09,122.8,122.9,121.0,121.3,484267,523.009186782423,523.435090028988,515.342928344244,516.620638083941,113703.523958823,0.0,1.0
1998-03-10,122.0,123.4,121.8,122.8,636444,519.601960809899,525.564606261816,518.750154316768,523.009186782423,149433.939546675,0.0,1.0
1998-03-11,122.6,122.6,121.0,121.8,710400,522.157380289292,522.157380289292,515.342928344244,518.750154316768,166798.446766656,0.0,1.0
1998-03-12,122.3,122.6,121.1,122.1,577422,520.879670549595,522.157380289292,515.76883159081,520.027864056464,135575.862512523,0.0,1.0
1998-03-13,124.2,124.3,121.8,123.8,671289,528.97183223434,529.397735480905,518.750154316768,527.268219248078,157615.375185166,0.0,1.0
1998-03-16,127.1,127.4,124.8,124.8,905244,541.323026384739,542.600736124435,531.527251713733,531.527251713733,212546.865350274,0.0,1.0
1998-03-17,128.1,128.5,126.3,127.0,760178,545.582058850394,547.285671836656,537.915800412215,540.897123138173,178486.077795866,0.0,1.0
1998-03-18,125.8,128.1,125.1,127.4,705422,535.786284179388,545.582058850394,532.804961453429,542.600736124435,165629.636704713,0.0,1.0
1998-03-19,126.5,126.8,124.8,126.8,620089,538.767606905346,540.045316645042,531.527251713733,540.045316645042,145593.86550829,0.0,1.0
1998-03-20,129.4,129.5,125.5,126.9,1330489,551.118801055745,551.544704302311,534.508574439691,540.471219891608,312392.312274946,0.0,1.0
1998-03-23,127.3,129.9,126.6,129.1,819200,542.17483287787,553.248317288573,539.193510151911,549.841091316049,192344.154830018,0.0,1.0
1998-03-24,127.6,128.4,126.2,127.9,711111,543.452542617566,546.85976859009,537.48989716565,544.730252357263,166965.386090489,0.0,1.0
1998-03-25,126.6,129.7,125.0,127.7,977778,539.193510151911,552.396510795442,532.379058206864,543.878445864132,229577.493922589,0.0,1.0
1998-03-26,124.6,126.8,124.1,126.3,791467,530.675445220602,540.045316645042,528.545928987774,537.915800412215,185832.58202008,0.0,1.0
1998-03-27,123.8,125.9,123.1,125.6,1047467,527.268219248078,536.212187425953,524.286896522119,534.934477686257,245940.130404461,0.0,1.0
1998-03-30,122.3,125.5,121.6,124.0,924444,520.879670549595,534.508574439691,517.898347823637,528.120025741209,217054.931479103,0.0,1.0
1998-03-31,125.9,127.1,123.2,123.3,893156,536.212187425953,541.323026384739,524.712799768685,525.13870301525,209708.662049999,0.0,1.0
1998-04-01,126.3,127.8,125.0,125.3,790756,537.915800412215,544.304349110697,532.379058206864,533.65676794656,185665.642696247,0.0,1.0
1998-04-02,127.3,127.6,126.1,126.5,849778,542.17483287787,543.452542617566,537.063993919084,538.767606905346,199523.719730399,0.0,1.0
1998-04-03,127.6,128.2,126.2,127.3,820622,543.452542617566,546.007962096959,537.48989716565,542.17483287787,192678.033477684,0.0,1.0
1998-04-06,127.3,129.9,127.3,128.9,989156,542.17483287787,553.248317288573,542.17483287787,548.989284822918,232248.992694142,0.0,1.0
1998-04-07,125.1,128.0,124.1,128.0,824178,532.804961453429,545.156155603828,528.545928987774,545.156155603828,193512.964891961,0.0,1.0
1998-04-08,124.9,125.8,124.3,125.7,914489,531.953154960298,535.786284179388,529.397735480905,535.360380932822,214717.546150327,0.0,1.0
1998-04-09,127.5,127.8,125.0,125.4,942222,543.026639371001,544.304349110697,532.379058206864,534.082671193126,221229.118960265,0.0,1.0
1998-04-13,128.8,129.6,126.0,127.5,944356,548.563381576352,551.970607548876,536.638090672519,543.026639371001,221730.171726875,0.0,1.0
1998-04-14,129.3,129.8,128.1,129.3,590933,550.69289780918,552.822414042007,545.582058850394,550.69289780918,138748.179255575,0.0,1.0
1998-04-15,133.5,136.0,129.6,129.9,1297067,568.58083416493,579.228415329068,551.970607548876,553.248317288573,304544.990079232,0.0,1.0
1998-04-16,134.1,134.4,132.5,134.3,1009778,571.136253644323,572.41396338402,564.321801699276,571.988060137454,237090.937470637,0.0,1.0
1998-04-17,139.4,139.4,133.6,134.2,1153422,593.709125712294,593.709125712294,569.006737411496,571.562156890889,270817.846377379,0.0,1.0
1998-04-20,136.9,138.5,134.5,138.4,1216711,583.061544548157,589.875996493205,572.839866630585,589.45009324664,285677.794149641,0.0,1.0
1998-04-21,138.4,138.9,134.8,135.7,871822,589.45009324664,591.579609479467,574.117576370282,577.950705589371,204699.54315456,0.0,1.0
1998-04-22,140.2,140.3,137.8,138.2,887467,597.116351684818,597.542254931384,586.894673767247,588.598286753508,208372.912664223,0.0,1.0
1998-04-23,138.2,139.9,136.4,139.2,963556,588.598286753508,595.838641945122,580.93202831533,592.857319219163,226238.237855704,0.0,1.0
1998-04-24,131.5,137.5,131.3,137.3,1235200,560.062769233621,585.61696402755,559.21096274049,584.765157534419,290018.920954636,0.0,1.0
1998-04-27,129.2,132.9,128.4,129.2,1314133,550.266994562614,566.025414685537,546.85976859009,550.266994562614,308552.00344145,0.0,1.0
1998-04-28,127.5,130.5,126.9,130.2,997689,543.026639371001,555.803736767966,540.471219891608,554.526027028269,234252.499375251,0.0,1.0
1998-04-29,128.6,129.9,126.5,128.0,704000,547.711575083221,553.248317288573,538.767606905346,545.156155603828,165295.758057047,0.0,1.0
1998-04-30,131.6,132.7,129.6,130.0,879644,560.488672480186,565.173608192406,551.970607548876,553.674220535138,206536.110511836,0.0,1.0
1998-05-01,132.4,133.3,130.8,132.6,898133,563.89589845271,567.729027671799,557.081446507662,564.747704945841,210877.237316831,0.0,1.0
1998-05-04,131.6,133.8,131.1,132.5,470756,560.488672480186,569.858543904627,558.359156247359,564.321801699276,110531.207215771,0.0,1.0
1998-05-05,129.7,130.8,128.5,130.8,573867,552.396510795442,557.081446507662,547.285671836656,557.081446507662,134741.165893357,0.0,1.0
1998-05-06,127.4,129.4,127.1,129.4,789333,542.600736124435,551.118801055745,541.323026384739,551.118801055745,185331.52925347,0.0,1.0
1998-05-07,125.7,127.4,125.6,127.3,682667,535.360380932822,542.600736124435,534.934477686257,542.17483287787,160286.873956718,0.0,1.0
1998-05-08,128.7,129.3,125.7,125.7,886756,548.137478329787,550.69289780918,535.360380932822,535.360380932822,208205.97334039,0.0,1.0
1998-05-11,128.3,130.8,127.9,128.9,920178,546.433865343525,557.081446507662,544.730252357263,548.989284822918,216053.295536104,0.0,1.0
1998-05-12,127.3,129.1,125.5,128.9,998400,542.17483287787,549.841091316049,534.508574439691,548.989284822918,234419.438699084,0.0,1.0
1998-05-13,129.9,129.9,127.0,127.6,713244,553.248317288573,553.248317288573,540.897123138173,543.452542617566,167466.204061989,0.0,1.0
1998-05-14,128.4,129.6,128.1,129.1,477156,546.85976859009,551.970607548876,545.582058850394,549.841091316049,112033.895925381,0.0,1.0
1998-05-15,129.4,130.9,128.0,128.7,971378,551.118801055745,557.507349754228,545.156155603828,548.137478329787,228074.80521298,0.0,1.0
1998-05-18,129.3,130.9,127.9,129.5,596622,550.69289780918,557.507349754228,544.730252357263,551.544704302311,140083.928641351,0.0,1.0
1998-05-19,128.4,130.4,127.6,130.3,833422,546.85976859009,555.3778335214,543.452542617566,554.951930274835,195683.410896903,0.0,1.0
1998-05-20,128.6,128.9,126.5,128.1,1098667,547.711575083221,548.989284822918,538.767606905346,545.582058850394,257961.640081337,0.0,1.0
1998-05-21,128.4,129.9,127.6,129.1,878933,546.85976859009,553.248317288573,543.452542617566,549.841091316049,206369.171188003,0.0,1.0
1998-05-22,127.2,129.2,126.9,128.6,512711,541.748929631304,550.266994562614,540.471219891608,547.711575083221,120382.036092594,0.0,1.0
1998-05-26,125.7,128.5,125.6,128.2,634311,535.360380932822,547.285671836656,534.934477686257,546.007962096959,148933.121575175,0.0,1.0
1998-05-27,124.3,125.4,121.7,125.4,1219556,529.397735480905,534.082671193126,518.324251070203,534.082671193126,286345.786240084,0.0,1.0
1998-05-28,125.2,125.5,123.7,124.0,657778,533.230864699995,534.508574439691,526.842316001512,528.120025741209,154443.058442113,0.0,1.0
1998-05-29,123.8,126.1,123.8,126.0,749511,527.268219248078,537.063993919084,527.268219248078,536.638090672519,175981.518348146,0.0,1.0
1998-06-01,122.7,124.9,121.9,124.6,924444,522.583283535857,531.953154960298,519.176057563334,530.675445220602,217054.931479103,0.0,1.0
1998-06-02,123.4,124.7,123.0,123.8,759467,525.564606261816,531.101348467167,523.860993275554,527.268219248078,178319.138472032,0.0,1.0
1998-06-03,125.7,126.7,123.3,123.3,1135644,535.679808367746,539.941382022223,525.452031597002,525.452031597002,266484.658503315,0.075,1.0
1998-06-04,129.5,130.0,125.7,125.8,1284978,551.873788254758,554.004575081997,535.679808367746,536.105965733194,301526.643485346,0.0,1.0
1998-06-05,130.3,130.4,129.0,130.0,937244,555.28304717834,555.709204543788,549.74300142752,554.004575081997,219929.086293135,0.0,1.0
1998-06-08,133.9,136.3,130.4,130.4,1297778,570.624712334457,580.852489105201,555.709204543788,555.709204543788,304530.228789229,0.0,1.0
1998-06-09,137.3,138.2,133.6,133.9,972800,585.114062759678,588.949479048707,569.346240238114,570.624712334457,228272.483095076,0.0,1.0
1998-06-10,137.18,138.5,135.18,136.56,945067,584.602673921141,590.22795114505,576.079526612187,581.960498255365,221764.793155031,0.0,1.0
1998-06-11,133.8,137.0,132.8,136.9,1112178,570.198554969009,583.835590663335,565.936981314532,583.409433297888,260978.241882931,0.0,1.0
1998-06-12,136.1,136.6,131.9,133.5,1114311,580.000174374306,582.130961201544,562.101565025503,568.920082872666,261478.761215211,0.0,1.0
1998-06-15,132.0,135.0,132.0,134.8,901689,562.527722390951,575.312443354381,562.527722390951,574.460128623486,211585.924146295,0.0,1.0
1998-06-16,130.7,132.5,129.3,131.4,1127111,556.987676640131,564.658509218189,551.021473523863,559.970778198265,264482.346519094,0.0,1.0
1998-06-17,132.9,134.0,131.2,131.2,1158400,566.36313867998,571.050869699905,559.118463467369,559.118463467369,271824.470001374,0.0,1.0
1998-06-18,130.6,132.9,130.3,132.2,759467,556.561519274683,566.36313867998,555.28304717834,563.380037121846,178212.806248734,0.0,1.0
1998-06-19,134.9,134.9,130.9,130.9,1498311,574.886285988934,574.886285988934,557.839991371026,557.839991371026,351586.320331688,0.0,1.0
1998-06-22,133.1,136.9,133.0,134.4,912356,567.215453410875,583.409433297888,566.789296045428,572.755499161695,214088.990117898,0.0,1.0
1998-06-23,134.8,135.0,133.4,133.4,915911,574.460128623486,575.312443354381,568.493925507218,568.493925507218,214923.189005031,0.0,1.0
1998-06-24,139.6,140.2,134.1,134.9,956444,594.915682164975,597.472626357661,571.477027065352,574.886285988934,224434.464248959,0.0,1.0
1998-06-25,140.7,141.8,139.3,139.6,1068800,599.6034131849,604.291144204824,593.637210068632,594.915682164975,250799.372874195,0.0,1.0
1998-06-26,141.7,142.1,140.7,140.7,777956,603.864986839377,605.569616301167,599.6034131849,599.6034131849,182551.344427131,0.0,1.0
1998-06-29,143.3,144.9,142.6,142.7,876800,610.68350468654,617.502022533703,607.700403128406,608.126560493854,205745.593315957,0.0,1.0
1998-06-30,146.0,146.0,141.8,143.1,1582933,622.189753553627,622.189753553627,604.291144204824,609.831189955644,371443.304361779,0.0,1.0
1998-07-01,146.2,146.4,144.4,146.0,859022,623.042068284523,623.894383015418,615.371235706464,622.189753553627,201573.894914986,0.0,1.0
1998-07-02,146.9,147.0,144.9,147.0,662756,626.025169842657,626.451327208104,617.502022533703,626.451327208104,155519.076692188,0.0,1.0
1998-07-06,148.9,149.9,146.6,146.7,727467,634.54831715161,638.809890806087,624.746697746313,625.172855111761,170703.842989027,0.0,1.0
1998-07-07,148.8,149.9,147.9,149.0,1083733,634.122159786163,638.809890806087,630.286743497133,634.974474517058,254303.477510358,0.0,1.0
1998-07-08,148.8,149.9,148.4,148.4,532622,634.122159786163,638.809890806087,632.417530324372,632.417530324372,124982.46966598,0.0,1.0
1998-07-09,146.9,148.6,146.5,147.8,935111,626.025169842657,633.269845055267,624.320540380866,629.860586131686,219428.566960855,0.0,1.0
1998-07-10,149.0,149.8,144.9,146.1,1011200,634.974474517058,638.38373344064,617.502022533703,622.615910919075,237283.239006724,0.0,1.0
1998-07-13,149.3,149.9,148.5,148.8,819200,636.252946613401,638.809890806087,632.843687689819,634.122159786163,192229.459448485,0.0,1.0
1998-07-14,151.4,152.3,147.9,148.0,1287822,645.202251287803,649.037667576832,630.286743497133,630.712900862581,302194.002595052,0.0,1.0
1998-07-15,149.3,151.1,148.3,151.0,929422,636.252946613401,643.923779191459,631.991372958924,643.497621826012,218093.61408634,0.0,1.0
1998-07-16,147.7,149.6,146.3,149.4,1050311,629.434428766238,637.531418709744,623.46822564997,636.679103978849,246460.834695798,0.0,1.0
1998-07-17,151.7,152.6,147.8,148.0,1156978,646.480723384146,650.316139673175,629.860586131686,630.712900862581,271490.79044652,0.0,1.0
1998-07-20,152.2,153.5,150.5,151.4,697600,648.611510211384,654.151555962204,641.366834998773,645.202251287803,163695.399061601,0.0,1.0
1998-07-21,148.5,153.0,148.3,152.1,824889,632.843687689819,652.020769134966,631.991372958924,648.185352845936,193564.412323,0.0,1.0
1998-07-22,145.0,149.3,145.0,148.3,1446400,617.92817989915,636.252946613401,617.92817989915,631.991372958924,339405.139338732,0.0,1.0
1998-07-23,145.5,147.8,143.8,145.0,1905778,620.058966726389,629.860586131686,612.814291513778,617.92817989915,447200.530723651,0.0,1.0
1998-07-24,145.9,146.9,143.8,146.0,1113600,621.76359618818,626.025169842657,612.814291513778,622.189753553627,261311.921437784,0.0,1.0
1998-07-27,152.9,153.1,144.6,145.3,1296356,651.594611769518,652.446926500413,616.22355043736,619.206651995494,304196.549234376,0.0,1.0
1998-07-28,149.5,151.6,146.1,151.3,1863822,637.105261344296,646.054566018698,622.615910919075,644.776093922355,437355.341269769,0.0,1.0
1998-07-29,149.5,151.1,147.7,149.0,1065956,637.105261344296,643.923779191459,629.434428766238,634.974474517058,250132.013764489,0.0,1.0
1998-07-30,151.06,152.93,149.49,149.49,930133,643.75331624528,651.722458979152,637.062645607752,637.062645607752,218260.453863767,0.0,1.0
1998-07-31,150.81,151.37,149.49,150.74,1095822,642.687922831661,645.074404078168,637.062645607752,642.389612675848,257140.223036814,0.0,1.0
1998-08-03,98.75,100.9,98.75,100.5,857600,631.245597569391,644.989172605079,631.245597569391,642.432228412393,134160.143573422,0.0,1.5
1998-08-04,92.56,99.69,92.31,99.69,2560000,591.676886187573,637.254416422203,590.078796067144,637.254416422203,400478.040517677,0.0,1.0
1998-08-05,93.13,94.0,91.56,92.69,2614400,595.32053166215,600.881885281243,585.284525705857,592.507893050196,408988.198878678,0.0,1.0
1998-08-06,95.75,96.5,92.88,93.13,2025600,612.068516124245,616.862786485531,593.722441541722,595.32053166215,316878.249559612,0.0,1.0
1998-08-07,94.0,95.38,92.5,94.88,1429333,600.881885281243,609.70334274601,591.29334455867,606.507162505152,223600.187143458,0.0,1.0
1998-08-10,92.06,95.25,91.56,95.25,1198933,588.480705946715,608.872335883387,585.284525705857,608.872335883387,187557.163496867,0.0,1.0
1998-08-11,89.38,92.06,88.31,92.06,2008533,571.349179855718,588.480705946715,564.509354140283,588.480705946715,314208.343810583,0.0,1.0
1998-08-12,91.88,92.5,90.25,90.31,1523200,587.330081060006,591.29334455867,576.91053347481,577.294075103713,238284.434108018,0.0,1.0
1998-08-13,91.31,94.63,91.0,92.56,1420800,583.686435585429,604.909072384723,581.704803836097,591.676886187573,222265.312487311,0.0,1.0
1998-08-14,88.31,92.94,87.5,92.31,1566933,564.509354140283,594.105983170625,559.331542150093,590.078796067144,245125.881821283,0.0,1.0
1998-08-17,91.88,92.19,87.31,87.31,1500800,587.330081060006,589.311712809338,558.116993658567,558.116993658567,234780.251253489,0.0,1.0
1998-08-18,94.56,94.88,91.88,91.88,1874133,604.461607151003,606.507162505152,587.330081060006,587.330081060006,293183.246683405,0.0,1.0
1998-08-19,94.63,95.56,94.25,95.0,1227733,604.909072384723,610.853967632719,602.479975401672,607.274245762958,192062.541452691,0.0,1.0
1998-08-20,87.5,90.69,86.56,90.0,11142400,559.331542150093,579.723172086765,553.322723297281,575.312443354381,1743080.67135319,0.0,1.0
1998-08-21,87.63,87.63,84.81,86.75,5331200,560.162549012716,560.162549012716,542.136092454279,554.537271788806,833995.519378063,0.0,1.0
1998-08-24,89.69,90.0,87.13,88.31,2808533,573.33081160505,575.312443354381,556.966368771858,564.509354140283,439357.731472357,0.0,1.0
1998-08-25,91.56,92.94,90.5,90.5,3374933,585.284525705857,594.105983170625,578.508623595239,578.508623595239,527963.497936894,0.0,1.0
1998-08-26,89.75,91.56,89.44,90.81,2071467,573.714353233953,585.284525705857,571.732721484621,580.490255344571,324053.533264465,0.0,1.0
1998-08-27,85.5,89.25,85.0,85.5,3416533,546.546821186662,570.518172993095,543.350640945805,546.546821186662,534471.266095306,0.0,1.0
1998-08-28,81.88,87.31,81.5,86.0,4009600,523.406476242853,558.116993658567,520.977379259801,549.74300142752,627248.730960812,0.0,1.0
1998-08-31,77.31,83.88,77.0,83.88,3705600,494.193388841414,536.191197206284,492.211757092082,536.191197206284,579691.963649338,0.0,1.0
1998-09-01,80.5,81.06,76.19,77.38,4900267,514.585018778086,518.164740647846,487.033945101892,494.640854075134,766581.768036499,0.0,1.0
1998-09-02,80.81,82.06,80.44,80.81,3555200,516.924622714393,524.920610567295,514.557810309935,516.924622714393,555778.733253986,0.056,1.0
1998-09-03,79.81,80.81,78.0,80.81,2995200,510.527832432072,516.924622714393,498.94964202107,516.924622714393,468234.828375995,0.0,1.0
1998-09-04,76.25,80.13,74.5,79.81,3100800,487.755259027008,512.574805322415,476.560876032945,510.527832432072,484743.107581559,0.0,1.0
1998-09-08,81.19,81.75,78.19,78.75,3373867,519.355403021676,522.937605579776,500.165032174711,503.747234732811,527431.235212484,0.0,1.0
1998-09-09,81.56,82.81,80.56,81.13,2541867,521.722215426135,529.718203279036,515.325425143813,518.971595604736,397366.005108041,0.0,1.0
1998-09-10,76.63,80.06,75.69,80.0,3141333,490.18603933429,512.127030002652,484.173056468908,511.743222585713,491079.566682308,0.0,1.0
1998-09-11,79.0,79.0,74.75,75.25,3456000,505.346432303392,505.346432303392,478.160073603526,481.358468744686,540270.955818455,0.0,1.0
1998-09-14,81.31,82.63,80.81,81.5,2597333,520.123017855554,528.566781028218,516.924622714393,521.338408009195,406036.916229403,0.0,1.0
1998-09-15,81.94,82.31,80.13,80.5,2281600,524.152995733417,526.519808137876,512.574805322415,514.941617726874,356678.881017184,0.0,1.0
1998-09-16,82.94,83.0,80.69,81.94,1977600,530.549786015738,530.933593432677,516.157007880515,524.152995733417,309155.046940561,0.0,1.0
1998-09-17,80.88,81.5,79.69,81.25,1713067,517.372398034156,521.338408009195,509.760217598193,519.739210438615,267801.025888615,0.0,1.0
1998-09-18,79.19,81.0,78.5,81.0,2792533,506.561822457033,518.140012868035,502.148037162231,518.140012868035,436552.220215445,0.0,1.0
1998-09-21,80.69,80.75,77.38,78.38,1648000,516.157007880515,516.540815297454,494.983632046031,501.380422328352,257629.205783801,0.0,1.0
1998-09-22,82.38,82.38,80.06,81.19,1363200,526.967583457638,526.967583457638,512.127030002652,519.355403021676,213106.87701728,0.0,1.0
1998-09-23,83.38,83.56,80.13,82.25,3545600,533.364373739959,534.515795990777,512.574805322415,526.136000720936,554277.980598935,0.0,1.0
1998-09-24,81.25,84.63,80.69,83.38,2711467,519.739210438615,541.360361592861,516.157007880515,533.364373739959,423879.302013947,0.0,1.0
1998-09-25,79.0,80.88,78.13,80.88,4283733,505.346432303392,517.372398034156,499.781224757772,517.372398034156,669669.132633408,0.0,1.0
1998-09-28,79.81,80.38,79.13,79.13,2668800,510.527832432072,514.174002892995,506.178015040093,506.178015040093,417209.238104252,0.0,1.0
1998-09-29,79.81,80.69,79.06,80.38,1491200,510.527832432072,516.157007880515,505.730239720331,514.174002892995,233116.912417963,0.0,1.0
1998-09-30,78.38,79.63,76.0,78.69,2646400,501.380422328352,509.376410181254,486.156061456427,503.363427315872,413707.481909133,0.0,1.0
1998-10-01,75.38,76.38,73.5,75.63,3660800,482.190051481388,488.58684176371,470.164085750624,483.789249051969,572287.01245955,0.0,1.0
1998-10-02,74.0,75.94,73.44,75.25,3043200,473.362480891785,485.772254039488,469.780278333685,481.358468744686,475738.591651251,0.0,1.0
1998-10-05,71.25,73.19,70.0,73.0,3123200,455.771307615401,468.181080763104,447.775319762499,466.965690609463,488244.863776678,0.0,1.0
1998-10-06,71.06,73.0,70.69,71.44,2757333,454.55591746176,466.965690609463,452.189105057301,456.986697769042,431049.460480257,0.0,1.0
1998-10-07,70.19,72.5,69.0,71.0,2893867,448.99070991614,463.767295468303,441.378529480178,454.17211004482,452393.602459921,0.0,1.0
1998-10-08,66.56,68.0,64.88,68.0,6507733,425.770361191313,434.981739197856,415.023753517013,434.981739197856,1017343.49772029,0.0,1.0
1998-10-09,69.69,69.94,66.0,67.5,4657067,445.792314774979,447.39151234556,422.188158633213,431.783344056695,728031.840104337,0.0,1.0
1998-10-12,74.19,74.5,70.5,70.75,3341867,474.577871045426,476.560876032945,450.97371490366,452.57291247424,522428.726362313,0.0,1.0
1998-10-13,74.13,75.19,73.56,74.19,2660267,474.194063628486,480.974661327747,470.547893167563,474.577871045426,415875.287853674,0.0,1.0
1998-10-14,74.25,74.88,73.13,74.13,2209067,474.961678462365,478.991656340227,467.797273346165,474.194063628486,345339.913066264,0.0,1.0
1998-10-15,82.44,82.94,73.56,74.06,4216533,527.351390874577,530.549786015738,470.547893167563,473.746288308724,659163.86404805,0.0,1.0
1998-10-16,87.69,88.13,83.63,83.75,5249067,560.934539856765,563.749127580986,534.96357131054,535.731186144418,820578.253832498,0.0,1.0
1998-10-19,87.06,87.69,85.88,87.69,2042667,556.904561978902,560.934539856765,549.356349445763,560.934539856765,319326.867045376,0.0,1.0
1998-10-20,90.31,91.88,87.63,87.88,3959467,577.694130396447,587.737091139691,560.550732439825,562.149930010406,618977.147170612,0.0,1.0
1998-10-21,88.81,90.19,87.75,89.81,2452267,568.098944972965,576.926515562568,561.318347273704,574.495735255286,383358.980327563,0.0,1.0
1998-10-22,86.19,88.13,84.38,88.06,2940800,551.339354433283,563.749127580986,539.761164022281,563.301352261224,459730.563330704,0.0,1.0
1998-10-23,85.63,86.06,83.25,86.0,2245333,547.757151875183,550.507771696581,532.532791003258,550.123964279642,351009.318877523,0.0,1.0
1998-10-26,82.19,85.44,82.06,85.44,2441600,525.752193303997,546.541761721542,524.920610567295,546.541761721542,381691.425268039,0.0,1.0
1998-10-27,82.0,84.63,80.94,83.0,3364267,524.536803150356,541.360361592861,517.756205451095,530.933593432677,525930.482557433,0.0,1.0
1998-10-28,79.44,81.0,78.88,80.88,2745600,508.161020027613,518.140012868035,504.578817469513,517.372398034156,429215.259344662,0.0,1.0
1998-10-29,81.0,82.06,78.56,79.44,2587733,518.140012868035,524.920610567295,502.53184457917,508.161020027613,404536.163574352,0.0,1.0
1998-10-30,85.31,85.88,81.88,82.81,3939200,545.71017898484,549.356349445763,523.769188316477,529.718203279036,615808.839456036,0.0,1.0
1998-11-02,86.38,87.0,85.5,86.25,1996800,552.554744586924,556.520754561963,546.925569138481,551.723161850222,312156.552250663,0.0,1.0
1998-11-03,86.0,86.88,85.06,86.63,1657600,550.123964279642,555.753139728084,544.110981414259,554.153942157504,259129.958438852,0.0,1.0
1998-11-04,87.5,87.94,86.56,86.75,1973333,559.719149703124,562.533737427345,553.706166837742,554.921556991383,308487.993651071,0.0,1.0
1998-11-05,88.44,88.5,85.81,86.63,1546667,565.732132568506,566.115939985445,548.908574126001,554.153942157504,241787.979867727,0.0,1.0
1998-11-06,89.44,89.63,87.5,88.44,1600000,572.128922850827,573.344313004468,559.719149703124,565.732132568506,250125.442508544,0.0,1.0
1998-11-09,87.44,89.0,86.25,89.0,2040533,559.335342286184,569.314335126606,551.723161850222,569.314335126606,318993.26223643,0.0,1.0
1998-11-10,85.81,87.38,85.25,87.38,2198400,548.908574126001,558.951534869245,545.326371567901,558.951534869245,343672.35800674,0.0,1.0
1998-11-11,84.31,86.75,84.19,86.75,1705600,539.313388702518,554.921556991383,538.54577386864,554.921556991383,266633.721714109,0.0,1.0
1998-11-12,83.75,84.5,83.25,84.38,1474133,535.731186144418,540.528778856159,532.532791003258,539.761164022281,230448.855588405,0.0,1.0
1998-11-13,87.0,87.0,84.13,84.13,1540267,556.520754561963,556.520754561963,538.161966451701,538.161966451701,240787.478097693,0.0,1.0
1998-11-16,88.0,88.5,87.31,87.94,1315200,562.917544844284,566.115939985445,558.503759549483,562.533737427345,205603.113742024,0.0,1.0
1998-11-17,89.0,89.81,87.44,87.75,1581867,569.314335126606,574.495735255286,559.335342286184,561.318347273704,247290.739602915,0.0,1.0
1998-11-18,90.88,91.25,88.56,89.0,2052267,581.34030085737,583.707113261829,566.499747402384,569.314335126606,320827.619700427,0.0,1.0
1998-11-19,91.44,91.94,90.5,90.75,1488000,584.92250341547,588.120898556631,578.909520550088,580.508718120668,232616.661532946,0.0,1.0
1998-11-20,92.63,93.31,91.5,92.13,2013867,592.534683851433,596.884501243411,585.306310832409,589.336288710272,314824.609080221,0.0,1.0
1998-11-23,96.94,96.94,94.31,95.94,1827200,620.104849968238,620.104849968238,603.281291525733,613.708059685916,285643.255344758,0.0,1.0
1998-11-24,98.44,98.75,96.69,96.94,2163200,629.70003539172,631.68304037924,618.505652397658,620.104849968238,338169.598271552,0.0,1.0
1998-11-25,99.31,99.69,98.06,98.69,1558400,635.26524293734,637.696023244622,627.269255084438,631.2992329623,243622.181003322,0.0,1.0
1998-11-27,98.13,99.81,97.75,99.06,755200,627.7170304042,638.4636380785,625.286250096918,633.666045366759,118059.208864033,0.0,1.0
1998-11-30,94.0,97.63,93.75,97.5,1464533,601.298286538213,624.51863526304,599.699088967633,623.687052526338,228948.102933354,0.0,1.0
1998-12-01,94.06,94.69,91.5,93.56,2064000,601.682093955152,605.712071833015,585.306310832409,598.483698813992,322661.820836022,0.0,1.0
1998-12-02,92.19,93.88,91.69,93.63,1612800,590.078316383021,600.89545874865,586.877978405024,599.295289759651,251973.387043575,0.056,1.0
1998-12-03,90.81,93.19,90.13,92.13,2205867,581.24538356375,596.478992339014,576.892923913675,589.694275825661,344630.319542193,0.0,1.0
1998-12-04,94.25,94.25,91.06,91.06,1780267,603.263708852367,603.263708852367,582.845552552749,582.845552552749,278137.342405694,0.0,1.0
1998-12-07,94.25,95.13,93.5,95.13,917333,603.263708852367,608.896303693641,598.463201885372,608.896303693641,143318.144256476,0.0,1.0
1998-12-08,92.88,94.13,92.0,93.75,1225600,594.494782792656,602.495627737648,588.862187951382,600.063370874371,191479.776265256,0.0,1.0
1998-12-09,92.88,93.19,91.44,92.19,1110400,594.494782792656,596.478992339014,585.277809416026,590.078316383021,173481.677190715,0.0,1.0
1998-12-10,91.5,92.81,91.5,92.75,1257600,585.661849973386,594.046735475737,585.661849973386,593.662694918377,196479.248230407,0.0,1.0
1998-12-11,90.56,92.06,90.0,91.63,1476267,579.645214574752,589.246228508742,576.060836039396,586.493937847665,230642.358736767,0.0,1.0
1998-12-14,87.25,90.25,86.75,90.06,1406933,558.458977160414,577.661005028394,555.258639182418,576.444876596755,219810.065323275,0.0,1.0
1998-12-15,91.94,92.38,87.5,88.25,2582400,588.478147394023,591.29444481466,560.059146149413,564.859653116407,403457.387587629,0.0,1.0
1998-12-16,94.13,95.13,93.0,93.38,2515200,602.495627737648,608.896303693641,595.262863907376,597.695120770653,392958.496460813,0.0,1.0
1998-12-17,96.69,97.13,94.06,94.06,2077867,618.881358184991,621.697655605628,602.047580420729,602.047580420729,324632.431681592,0.0,1.0
1998-12-18,99.44,99.63,95.38,96.69,2809600,636.483217063972,637.699345495611,610.49647268264,618.881358184991,438953.638540196,0.0,1.0
1998-12-21,100.9,102.6,98.75,99.19,1845333,645.828203959723,656.709353084911,632.066750654337,634.883048074974,288302.831245834,0.0,1.0
1998-12-22,97.69,101.1,97.5,100.6,1832533,625.282034140984,647.108339150921,624.065905709345,643.908001172925,286303.042459774,0.0,1.0
1998-12-23,98.94,99.56,96.63,97.94,1458133,633.282879085976,637.251298178692,618.497317627631,626.882203129982,227809.220467515,0.0,1.0
1998-12-24,98.94,99.0,98.44,98.94,516267,633.282879085976,633.666919643335,630.082541107979,633.282879085976,80658.1997822577,0.0,1.0
1998-12-28,98.44,98.88,96.19,98.44,775467,630.082541107979,632.898838528616,615.681020206994,630.082541107979,121153.922699975,0.0,1.0
1998-12-29,99.31,99.5,95.25,96.38,1326933,635.651129189693,636.867257621332,609.664384808361,616.897148638633,207311.385410399,0.0,1.0
1998-12-30,97.38,99.31,97.25,99.31,1235200,623.297824594626,635.651129189693,622.465736720347,635.651129189693,192979.617854801,0.0,1.0
1998-12-31,96.63,97.81,96.31,97.38,1385600,618.497317627631,626.050115255703,616.449101321713,623.297824594626,216477.136091008,0.0,1.0
1999-01-04,99.63,100.9,97.5,97.5,2690133,637.699345495611,645.828203959723,624.065905709345,624.065905709345,420288.891125802,0.0,1.0
1999-01-05,100.4,101.3,98.38,99.13,3635200,642.627865981726,648.38847434212,629.698500550619,634.499007517614,567940.015241073,0.0,1.0
1999-01-06,100.3,101.1,98.44,99.81,2249600,641.987798386127,647.108339150921,630.082541107979,638.85146716769,351462.879150066,0.0,1.0
1999-01-07,104.6,106.0,99.06,100.0,4345600,669.510704996898,678.471651335288,634.050960200695,640.067595599329,678928.29286741,0.0,1.0
1999-01-08,107.2,107.7,105.3,105.8,4398933,686.15246248248,689.352800460477,673.991178166093,677.19151614409,687260.694064828,0.0,1.0
1999-01-11,103.1,107.9,102.1,106.4,3630933,659.909691062908,690.632935651676,653.509015106914,681.031921717686,567273.36690122,0.0,1.0
1999-01-12,100.4,103.9,99.69,103.9,2914133,642.627865981726,665.030231827702,638.083386052971,665.030231827702,455285.194881854,0.0,1.0
1999-01-13,101.5,104.4,97.0,97.0,3322667,649.668609533319,668.230569805699,620.865567731349,620.865567731349,519111.891125938,0.0,1.0
1999-01-14,99.19,101.8,97.13,101.8,2266667,634.883048074974,651.588812320117,621.697655605628,651.588812320117,354129.316275979,0.0,1.0
1999-01-15,102.6,102.9,98.38,99.0,2604800,656.709353084911,658.629555871709,629.698500550619,633.666919643335,406957.017963234,0.0,1.0
1999-01-19,101.1,104.3,99.88,102.6,2054400,647.108339150921,667.5905022101,639.299514484609,656.709353084911,320966.100162649,0.0,1.0
1999-01-20,100.8,104.1,100.6,102.3,2108800,645.188136364123,666.310367018901,643.908001172925,654.789150298113,329465.202503405,0.0,1.0
1999-01-21,99.69,101.6,98.06,100.6,2300800,638.083386052971,650.308677128918,627.650284244702,643.908001172925,359462.034294306,0.0,1.0
1999-01-22,98.19,99.25,97.25,98.19,1927467,628.482372118981,635.267088632334,622.465736720347,628.482372118981,301134.913445386,0.0,1.0
1999-01-25,98.63,98.63,95.63,98.0,2084267,631.298669539618,631.298669539618,612.096641671638,627.266243687342,325632.326074622,0.0,1.0
1999-01-26,98.31,100.5,96.56,98.0,2690133,629.2504532337,643.267933577325,618.049270310712,627.266243687342,420288.891125802,0.0,1.0
1999-01-27,97.5,99.25,97.13,98.5,2260267,624.065905709345,635.267088632334,621.697655605628,630.466581665339,353129.421882949,0.0,1.0
1999-01-28,98.5,98.5,97.06,97.63,1902933,630.466581665339,630.466581665339,621.249608288708,624.897993583624,297301.880783104,0.0,1.0
1999-01-29,102.9,103.1,97.75,99.0,2131200,658.629555871709,659.909691062908,625.666074698344,633.666919643335,332964.83287901,0.0,1.0
1999-02-01,101.8,103.4,101.1,103.0,2064000,651.588812320117,661.829893849706,647.108339150921,659.269623467309,322465.941752194,0.0,1.0
1999-02-02,101.6,101.9,99.25,100.8,1966933,650.308677128918,652.228879915716,635.267088632334,645.188136364123,307300.824713405,0.0,1.0
1999-02-03,103.3,103.6,100.0,101.1,2042667,661.189826254106,663.110029040904,640.067595599329,647.108339150921,319133.012519927,0.0,1.0
1999-02-04,104.1,106.0,102.3,103.0,2709333,666.310367018901,678.471651335288,654.789150298113,659.269623467309,423288.574304892,0.0,1.0
1999-02-05,102.1,104.4,101.4,103.6,1760000,653.509015106914,668.230569805699,649.028541937719,663.110029040904,274970.958083266,0.0,1.0
1999-02-08,101.4,102.7,99.5,102.1,1510400,649.028541937719,657.349420680511,636.867257621332,653.509015106914,235975.076755094,0.0,1.0
1999-02-09,98.63,101.2,98.13,100.9,1611733,631.298669539618,647.748406746521,628.098331561621,645.828203959723,251806.685900237,0.0,1.0
1999-02-10,98.75,99.94,97.88,97.88,1253333,632.066750654337,639.683555041969,626.498162572623,626.498162572623,195812.599890554,0.0,1.0
1999-02-11,106.5,107.0,98.69,98.69,4747733,681.671989313285,684.872327291282,631.682710096977,631.682710096977,741754.938484966,0.0,1.0
1999-02-12,107.0,110.0,105.8,106.1,3128533,684.872327291282,704.074355159261,677.19151614409,679.111718930888,488781.657048361,0.0,1.0
1999-02-16,113.2,113.4,108.6,109.0,2679467,724.55651821844,725.836653409639,695.113408820871,697.673679203268,418622.504626418,0.0,1.0
1999-02-17,111.6,112.9,110.4,111.9,1916800,714.315436688851,722.636315431642,706.634625541659,716.235639475649,299468.370712503,0.0,1.0
1999-02-18,113.9,113.9,111.2,111.6,2748800,729.036991387635,729.036991387635,711.755166306453,714.315436688851,429454.641806411,0.0,1.0
1999-02-19,115.6,119.6,113.4,113.9,4131200,739.918140512824,765.520844336797,725.836653409639,729.036991387635,645431.830700903,0.0,1.0
1999-02-22,119.0,119.2,114.0,115.6,2048000,761.680438763201,762.9605739544,729.677058983235,739.918140512824,319966.205769619,0.0,1.0
1999-02-23,119.9,119.9,116.5,119.0,2908800,767.441047123595,767.441047123595,745.678748873218,761.680438763201,454452.001632162,0.0,1.0
1999-02-24,114.0,118.9,113.3,118.5,2547200,729.677058983235,761.040371167602,725.196585814039,758.480100785204,397957.968425963,0.0,1.0
1999-02-25,112.0,113.0,109.3,112.3,3507200,716.875707071248,723.276383027241,699.593881990066,718.795909858046,547942.127380472,0.0,1.0
1999-02-26,113.94,114.38,112.0,112.19,2758400,729.293018425875,732.109315846512,716.875707071248,718.091835502887,430954.483395955,0.0,1.0
1999-03-01,112.9,113.4,111.5,112.3,1958400,722.636315431642,725.836653409639,713.675369093251,718.795909858046,305967.684267198,0.0,1.0
1999-03-02,113.8,115.8,112.5,113.0,2432000,728.396923792036,741.198275704023,720.076045049245,723.276383027241,379959.869351422,0.0,1.0
1999-03-03,111.4,114.4,110.1,113.8,2059733,713.393739351188,732.605419944128,705.068677760913,728.76308382554,321637.60843862,0.056,1.0
1999-03-04,115.4,115.9,111.6,111.7,2458667,739.009313475108,742.211260240598,714.674518057384,715.314907410482,383933.147561823,0.0,1.0
1999-03-05,118.3,119.0,117.3,118.0,2343467,757.580604714951,762.063330186637,751.17671118397,755.659436655657,365944.091459828,0.0,1.0
1999-03-08,120.0,122.5,118.1,118.7,2414933,768.467223717617,784.476957545067,756.299826008755,760.142162127343,377103.864753102,0.0,1.0
1999-03-09,120.8,121.1,117.8,118.8,1952000,773.590338542401,775.511506601695,754.378657949461,760.782551480441,304814.561728236,0.0,1.0
1999-03-10,120.9,121.5,118.3,120.8,1362133,774.230727895499,778.073064014087,757.580604714951,773.590338542401,212703.879820988,0.0,1.0
1999-03-11,119.9,121.2,117.9,120.7,1811200,767.826834364519,776.151895954793,755.019047302559,772.949949189303,282827.937603577,0.0,1.0
1999-03-12,119.4,121.6,118.2,121.3,1705600,764.624887599029,778.713453367185,756.940215361853,776.792285307891,266337.969510082,0.0,1.0
1999-03-15,122.6,122.8,118.9,119.3,1867733,785.117346898165,786.398125604361,761.422940833539,763.984498245931,291655.848268629,0.0,1.0
1999-03-16,120.8,123.4,119.1,122.6,1793067,773.590338542401,790.240461722949,762.703719539735,785.117346898165,279996.378972522,0.0,1.0
1999-03-17,118.9,121.2,117.7,121.1,1680000,761.422940833539,776.151895954793,753.738268596363,775.511506601695,262340.401487417,0.0,1.0
1999-03-18,118.0,119.9,118.0,118.4,2406400,755.659436655657,767.826834364519,755.659436655657,758.220994068049,375771.394130547,0.0,1.0
1999-03-19,118.8,121.7,117.3,118.3,3638400,760.782551480441,779.353842720283,751.17671118397,757.580604714951,568154.355221319,0.0,1.0
1999-03-22,122.0,122.8,118.8,119.0,2166400,781.275010779577,786.398125604361,760.782551480441,762.063330186637,338294.193918059,0.0,1.0
1999-03-23,117.0,122.0,115.4,122.0,4034133,749.255543124676,781.275010779577,739.009313475108,781.275010779577,629950.042186689,0.0,1.0
1999-03-24,116.3,118.4,115.6,117.1,2158933,744.77281765299,758.220994068049,740.290092181304,749.895932477774,337128.184526448,0.0,1.0
1999-03-25,117.8,119.3,117.0,117.0,1693867,754.378657949461,763.984498245931,749.255543124676,749.255543124676,264505.802884694,0.0,1.0
1999-03-26,116.6,117.6,115.6,117.0,1564800,746.693985712284,753.097879243265,740.290092181304,749.255543124676,244351.345385422,0.0,1.0
1999-03-29,118.7,119.9,116.6,116.6,1232000,760.142162127343,767.826834364519,746.693985712284,746.693985712284,192382.961090772,0.0,1.0
1999-03-30,119.4,120.1,117.4,118.0,1408000,764.624887599029,769.107613070715,751.817100537069,755.659436655657,219866.241246597,0.0,1.0
1999-03-31,120.6,121.4,119.0,119.4,2509867,772.309559836205,777.432674660989,762.063330186637,764.624887599029,391928.283607153,0.0,1.0
1999-04-01,120.9,121.2,118.5,119.8,1435733,774.230727895499,776.151895954793,758.861383421147,767.186445011421,224196.887886151,0.0,1.0
1999-04-05,126.6,126.8,121.3,121.5,1946667,810.732921022086,812.013699728282,776.792285307891,778.073064014087,303981.787108515,0.0,1.0
1999-04-06,126.6,128.9,125.3,126.4,2070400,810.732921022086,825.46187614334,802.407859431812,809.45214231589,323303.313833064,0.0,1.0
1999-04-07,125.9,127.1,124.3,126.6,2364800,806.2501955504,813.934867787576,796.003965900832,810.732921022086,369275.346093716,0.0,1.0
1999-04-08,125.9,126.4,124.4,126.0,1825067,806.2501955504,809.45214231589,796.64435525393,806.890584903498,284993.339000854,0.0,1.0
1999-04-09,126.0,126.0,124.1,126.0,1368533,806.890584903498,806.890584903498,794.723187194635,806.890584903498,213703.271826654,0.0,1.0
1999-04-12,128.0,128.3,124.6,125.3,1715200,819.698371965458,821.619540024752,797.925133960126,802.407859431812,267837.057518582,0.0,1.0
1999-04-13,125.8,128.4,125.4,127.1,1470933,805.609806197302,822.25992937785,803.04824878491,813.934867787576,229693.543917315,0.0,1.0
1999-04-14,123.9,125.4,123.4,124.8,1605333,793.442408488439,803.04824878491,790.240461722949,799.205912666322,250680.776036309,0.0,1.0
1999-04-15,120.0,123.9,118.8,123.9,2699733,768.467223717617,793.442408488439,760.782551480441,793.442408488439,421576.809005254,0.0,1.0
1999-04-16,119.9,120.8,118.7,120.0,1879467,767.826834364519,773.590338542401,760.142162127343,768.467223717617,293488.171049018,0.0,1.0
1999-04-19,124.8,127.9,122.0,122.0,3514667,799.205912666322,819.05798261236,781.275010779577,781.275010779577,548832.82849677,0.0,1.0
1999-04-20,122.4,126.5,122.3,124.3,2722133,783.836568191969,810.092531668988,783.196178838871,796.003965900832,425074.681025087,0.0,1.0
1999-04-21,128.3,129.5,119.8,122.0,3328000,821.619540024752,829.304212261928,767.186445011421,781.275010779577,519683.842946502,0.0,1.0
1999-04-22,132.9,134.0,129.3,130.0,3466667,851.077450267261,858.121733151339,828.023433555732,832.506159027418,541337.388454272,0.0,1.0
1999-04-23,129.6,131.9,128.4,131.9,2026667,829.944601615026,844.673556736281,822.25992937785,844.673556736281,316474.187179344,0.0,1.0
1999-04-26,126.4,129.9,126.0,129.8,1981867,809.45214231589,831.86576967432,806.890584903498,831.225380321222,309478.44313968,0.0,1.0
1999-04-27,125.3,128.0,124.6,127.0,2308267,802.407859431812,819.698371965458,797.925133960126,813.294478434478,360447.435428663,0.0,1.0
1999-04-28,123.1,126.3,123.1,126.0,2201600,788.319293663655,808.811752962792,788.319293663655,806.890584903498,343790.849949224,0.0,1.0
1999-04-29,119.1,123.3,117.8,122.1,4244267,762.703719539735,789.600072369851,754.378657949461,781.915400132675,662763.517142734,0.0,1.0
1999-04-30,117.0,119.6,114.8,119.0,3320533,749.255543124676,765.905666305225,735.16697735652,762.063330186637,518517.833554891,0.0,1.0
1999-05-03,120.4,120.4,116.6,117.0,2295467,771.028781130009,771.028781130009,746.693985712284,749.255543124676,358448.651417331,0.0,1.0
1999-05-04,115.9,121.8,115.5,120.9,3184000,742.211260240598,779.994232073381,739.649702828206,774.230727895499,497197.522819009,0.0,1.0
1999-05-05,118.0,118.0,112.7,116.1,3841067,755.659436655657,755.659436655657,721.718800941462,743.492038946794,599801.820785754,0.0,1.0
1999-05-06,116.9,118.5,114.8,117.4,2482133,748.615153771579,758.861383421147,735.16697735652,751.817100537069,387597.480812598,0.0,1.0
1999-05-07,118.7,118.9,115.0,117.2,2446933,760.142162127343,761.422940833539,736.447756062716,750.536321830873,382100.824781434,0.0,1.0
1999-05-10,117.8,118.1,116.2,117.8,1883733,754.378657949461,756.299826008755,744.132428299892,754.378657949461,294154.328282795,0.0,1.0
1999-05-11,119.4,120.8,117.4,117.8,2146133,764.624887599029,773.590338542401,751.817100537069,754.378657949461,335129.400515115,0.0,1.0
1999-05-12,118.8,119.9,116.8,119.9,2061867,760.782551480441,767.826834364519,747.97476441848,767.826834364519,321970.843210509,0.0,1.0
1999-05-13,120.8,121.8,119.6,120.0,1898667,773.590338542401,779.994232073381,765.905666305225,768.467223717617,296486.347066017,0.0,1.0
1999-05-14,117.2,119.4,116.2,119.4,2410667,750.536321830873,764.624887599029,744.132428299892,764.624887599029,376437.707519325,0.0,1.0
1999-05-17,116.9,117.9,115.8,116.9,1528533,748.615153771579,755.019047302559,741.5708708875,748.615153771579,238688.071968313,0.0,1.0
1999-05-18,115.3,117.4,114.1,116.3,1731200,738.36892412201,751.817100537069,730.684251884834,744.77281765299,270335.537532747,0.0,1.0
1999-05-19,116.1,116.8,113.9,116.3,1596800,743.492038946794,747.97476441848,729.403473178638,744.77281765299,249348.305413754,0.0,1.0
1999-05-20,116.8,119.0,116.6,117.0,1833600,747.97476441848,762.063330186637,746.693985712284,749.255543124676,286325.809623409,0.0,1.0
1999-05-21,115.6,116.9,115.0,116.9,1637333,740.290092181304,748.615153771579,736.447756062716,748.615153771579,255677.736064641,0.0,1.0
1999-05-24,113.9,116.9,112.0,116.3,2049067,729.403473178638,748.615153771579,717.236075469776,744.77281765299,319972.059199176,0.0,1.0
1999-05-25,112.1,114.8,112.0,114.1,2227200,717.876464822874,735.16697735652,717.236075469776,730.684251884834,347788.417971889,0.0,1.0
1999-05-26,112.9,112.9,109.8,112.1,3490133,722.999579647658,722.999579647658,703.147509701619,717.876464822874,545001.721705049,0.0,1.0
1999-05-27,111.5,112.9,110.5,112.0,2090667,714.034128704286,722.999579647658,707.630235173306,717.236075469776,326468.107236008,0.0,1.0
1999-05-28,114.3,114.9,111.4,111.4,1490133,731.96503059103,735.807366709618,713.393739351188,713.393739351188,232691.719934315,0.0,1.0
1999-06-01,112.4,114.2,111.3,114.2,1479467,719.797632882168,731.324641237932,712.75334999809,731.324641237932,231026.170694871,0.0,1.0
1999-06-02,116.0,116.8,112.0,113.1,1911467,743.210267631431,748.335855684062,717.582327368278,724.630010940645,298341.104337325,0.056,1.0
1999-06-03,117.5,118.3,116.1,117.2,2619733,752.820745230114,757.946333282744,743.85096613801,750.898649710377,408887.015202948,0.0,1.0
1999-06-04,117.8,118.3,117.0,117.2,1412267,754.74284074985,757.946333282744,749.617252697219,750.898649710377,220426.142015091,0.0,1.0
1999-06-07,120.6,120.8,117.3,118.0,1308800,772.682398934057,773.963795947215,751.539348216956,756.024237763008,204277.048652522,0.0,1.0
1999-06-08,118.7,120.6,117.8,120.6,1299200,760.509127309059,772.682398934057,754.74284074985,772.682398934057,202778.683992479,0.0,1.0
1999-06-09,115.9,118.9,115.3,118.9,1254400,742.569569124852,761.790524322217,738.725378085379,761.790524322217,195786.315578946,0.0,1.0
1999-06-10,115.0,117.0,114.4,117.0,1651200,736.803282565643,749.617252697219,732.95909152617,749.617252697219,257718.721527388,0.0,1.0
1999-06-11,113.9,115.9,113.1,115.4,1392000,729.755598993276,742.569569124852,724.630010940645,739.366076591958,217262.875706228,0.0,1.0
1999-06-14,115.0,116.4,114.5,115.5,2550400,736.803282565643,745.773061657747,733.599790032749,740.006775098537,398065.544684744,0.0,1.0
1999-06-15,114.5,115.4,114.0,114.1,1513600,733.599790032749,739.366076591958,730.396297499855,731.036996006434,236242.161400105,0.0,1.0
1999-06-16,117.9,118.5,115.0,115.0,2387200,755.383539256429,759.227730295902,736.803282565643,736.803282565643,372593.345464014,0.0,1.0
1999-06-17,121.2,121.9,119.3,119.8,2080000,776.52658997353,781.011479519582,764.353318348532,767.556810881426,324645.676342639,0.0,1.0
1999-06-18,121.9,121.9,120.0,121.1,2791467,781.011479519582,781.011479519582,768.838207894584,775.885891466951,435691.198174595,0.0,1.0
1999-06-21,121.4,121.9,120.5,121.9,1216000,777.807986986688,781.011479519582,772.041700427478,781.011479519582,189792.856938774,0.0,1.0
1999-06-22,121.0,121.8,120.0,121.0,1377067,775.245192960372,780.370781013003,768.838207894584,775.245192960372,214932.138261601,0.0,1.0
1999-06-23,120.1,121.9,119.0,121.9,1286400,769.478906401163,781.011479519582,762.431222828796,781.011479519582,200780.864445755,0.0,1.0
1999-06-24,119.6,120.3,118.1,119.5,1560533,766.275413868269,770.76030341432,756.664936269586,765.63471536169,243567.447711542,0.0,1.0
1999-06-25,120.6,120.7,119.0,119.4,1612800,772.682398934057,773.323097440636,762.431222828796,764.994016855111,251725.262887216,0.0,1.0
1999-06-28,121.0,122.1,120.8,120.8,1966933,775.245192960372,782.292876532739,773.963795947215,773.963795947215,306998.218320027,0.0,1.0
1999-06-29,121.7,121.8,119.6,120.9,2221867,779.730082506424,780.370781013003,766.275413868269,774.604494453793,346788.22834538,0.0,1.0
1999-06-30,117.3,120.8,116.1,120.8,6500267,751.539348216956,773.963795947215,743.85096613801,773.963795947215,1014559.41183786,0.0,1.0
1999-07-01,119.5,120.2,118.1,118.6,3318400,765.63471536169,770.119604907742,756.664936269586,759.86842880248,517934.71748818,0.0,1.0
1999-07-02,121.9,123.1,119.4,120.0,2010667,781.011479519582,788.699861598527,764.994016855111,768.838207894584,313824.205824435,0.0,1.0
1999-07-06,120.9,122.9,120.3,120.8,1784533,774.604494453793,787.41846458537,770.76030341432,773.963795947215,278529.289779211,0.0,1.0
1999-07-07,121.8,122.6,120.6,121.2,1483733,780.370781013003,785.496369065633,772.682398934057,776.52658997353,231580.530431199,0.0,1.0
1999-07-08,119.7,121.4,119.5,121.1,1697067,766.916112374848,777.807986986688,765.63471536169,775.885891466951,264877.626929699,0.0,1.0
1999-07-09,120.1,121.1,119.8,119.8,1207467,769.478906401163,775.885891466951,767.556810881426,767.556810881426,188461.029267508,0.0,1.0
1999-07-12,118.9,120.8,118.4,120.8,1573333,761.790524322217,773.963795947215,758.587031789323,773.963795947215,245565.267258266,0.0,1.0
1999-07-13,118.9,119.5,117.6,119.0,2160000,761.790524322217,765.63471536169,753.461443736692,762.431222828796,337132.048509664,0.0,1.0
1999-07-14,118.0,119.1,117.6,119.0,2012800,756.024237763008,763.071921335375,753.461443736692,762.431222828796,314157.123722339,0.0,1.0
1999-07-15,118.1,120.8,117.8,118.5,2630400,756.664936269586,773.963795947215,754.74284074985,759.227730295902,410551.916851769,0.0,1.0
1999-07-16,121.8,121.8,118.6,119.0,1964800,780.370781013003,780.370781013003,759.86842880248,762.431222828796,306665.300422124,0.0,1.0
1999-07-19,120.4,121.9,119.8,121.8,1463467,771.401001920899,781.011479519582,767.556810881426,780.370781013003,228417.420201987,0.0,1.0
1999-07-20,119.9,121.4,119.1,120.5,1691733,768.197509388005,777.807986986688,763.071921335375,772.041700427478,264045.098065463,0.0,1.0
1999-07-21,118.9,119.9,116.3,119.9,2176000,761.790524322217,768.197509388005,745.132363151168,768.197509388005,339629.322943069,0.0,1.0
1999-07-22,119.3,119.9,117.8,118.7,2528000,764.353318348532,768.197509388005,754.74284074985,760.509127309059,394569.360477977,0.0,1.0
1999-07-23,118.6,120.3,118.0,119.3,1474133,759.86842880248,770.76030341432,756.024237763008,764.353318348532,230082.165771156,0.0,1.0
1999-07-26,119.7,119.9,118.1,118.1,1253333,766.916112374848,768.197509388005,756.664936269586,756.664936269586,195619.778590168,0.0,1.0
1999-07-27,119.1,121.0,118.7,119.9,1436800,763.071921335375,775.245192960372,760.509127309059,768.197509388005,224255.244119762,0.0,1.0
1999-07-28,118.0,118.5,117.6,118.5,1338667,756.024237763008,759.227730295902,753.461443736692,759.227730295902,208938.679621429,0.0,1.0
1999-07-29,118.0,118.19,116.19,117.75,2294400,756.024237763008,757.241564925507,744.427594793931,754.422491496561,358109.153750265,0.0,1.0
1999-07-30,116.12,118.75,115.75,118.12,1944533,743.979105839326,760.829476562349,741.608521364984,756.793075970902,303502.03411326,0.0,1.0
1999-08-02,92.69,94.06,92.06,93.06,1515733,742.329307184885,753.301269110048,737.283806445577,745.292537777813,189260.063438407,0.0,1.25
1999-08-03,92.38,93.25,91.56,93.0,2002667,739.846600471892,746.814196730937,733.27944077946,744.812013897878,250060.454886187,0.0,1.0
1999-08-04,90.5,93.13,90.44,92.75,1454667,724.79018556729,745.853148971069,724.309661687356,742.809831064819,181635.135410892,0.0,1.0
1999-08-05,90.13,91.38,87.56,90.5,2604000,721.826954974363,731.837869139657,701.244515450519,724.79018556729,325145.13122932,0.0,1.0
1999-08-06,86.13,90.0,84.94,90.0,3982667,689.792029645422,720.785819901173,680.261639360062,720.785819901173,497290.623793273,0.0,1.0
1999-08-09,85.88,87.25,85.31,86.25,2454667,687.789846812363,698.761808737526,683.224869952989,690.75307740529,306498.857081138,0.0,1.0
1999-08-10,84.5,85.94,83.56,85.63,3184000,676.737797573879,688.270370692297,669.209590121578,685.787663979305,397566.089798063,0.0,1.0
1999-08-11,85.25,85.75,84.31,85.31,2149333,682.744346073055,686.748711739173,675.216138620754,683.224869952989,268373.717488675,0.0,1.0
1999-08-12,85.0,86.31,84.63,85.44,1833333,680.742163239996,691.233601285224,677.778932647069,684.26600502618,228916.781440877,0.0,1.0
1999-08-13,88.06,88.31,85.75,86.0,2416000,705.248881116636,707.251063949695,686.748711739173,688.750894572232,301670.751555314,0.0,1.0
1999-08-16,88.94,88.94,87.63,88.25,1462667,712.296564689003,712.296564689003,701.805126643775,706.770540069761,182634.045184254,0.0,1.0
1999-08-17,93.0,93.25,90.63,91.25,3485333,744.812013897878,746.814196730937,725.831320640481,730.796734066467,435191.649640123,0.0,1.0
1999-08-18,94.56,94.75,92.13,93.0,3853333,757.305634776165,758.82729372929,737.844417638834,744.812013897878,481141.499214774,0.0,1.0
1999-08-19,92.94,93.94,92.25,93.88,2441333,744.331490017944,752.340221350179,738.805465398702,751.859697470245,304833.924216387,0.0,1.0
1999-08-20,94.69,94.75,93.13,93.25,1977333,758.346769849356,758.82729372929,745.853148971069,746.814196730937,246897.157361392,0.0,1.0
1999-08-23,97.31,97.38,95.0,95.0,2085333,779.329645939812,779.890257133069,760.829476562349,760.829476562349,260382.439301779,0.0,1.0
1999-08-24,99.69,100.9,97.0,97.19,3765333,798.390426510532,808.080991422537,776.846939226819,778.368598179944,470153.491707792,0.0,1.0
1999-08-25,99.75,100.3,98.0,98.25,3032000,798.870950390466,803.275752623196,784.855670559055,786.857853392113,378586.804104186,0.0,1.0
1999-08-26,98.69,100.1,98.0,99.25,2016000,790.381695178297,801.674006356749,784.855670559055,794.866584724349,251725.262887216,0.0,1.0
1999-08-27,97.0,99.56,96.63,98.5,1746667,776.846939226819,797.349291437342,773.883708633892,788.860036225172,218095.342138603,0.0,1.0
1999-08-30,92.75,96.31,92.56,96.0,2145333,742.809831064819,771.320914607577,741.288172111695,768.838207894584,267874.262601994,0.0,1.0
1999-08-31,92.69,95.25,92.31,93.5,2756000,742.329307184885,762.831659395408,739.285989278636,748.816379563996,344124.416923198,0.0,1.0
1999-09-01,92.88,93.5,92.06,93.0,1742667,744.251402704622,749.219489156785,737.680707719504,745.212967824395,217478.812094679,0.05,1.0
1999-09-02,92.44,92.81,90.44,92.81,1724000,740.725663932119,743.690489718087,724.699578602562,743.690489718087,215149.235081187,0.0,1.0
1999-09-03,95.88,95.94,93.94,94.0,2137333,768.290530698957,768.771313258844,752.745227929287,753.226010489174,266731.763378062,0.0,1.0
1999-09-07,95.31,96.75,94.63,96.63,1366667,763.723096380034,775.261877817314,758.274227367984,774.300312697541,170555.313028249,0.0,1.0
1999-09-08,94.5,96.13,94.06,95.0,1485333,757.232531821563,770.293791365152,753.70679304906,761.239053153952,185364.41925223,0.0,1.0
1999-09-09,92.56,94.56,92.19,94.38,1828000,741.687229051893,757.71331438145,738.722403265925,756.27096670179,228128.075248498,0.0,1.0
1999-09-10,93.56,94.5,92.44,93.63,1480000,749.700271716671,757.232531821563,740.725663932119,750.261184703206,184698.879304035,0.0,1.0
1999-09-13,93.13,93.88,92.38,93.5,1136000,746.254663370817,752.2644453694,740.244881372233,749.219489156785,141768.869519854,0.0,1.0
1999-09-14,91.5,92.19,90.19,92.0,1594667,733.193403827228,738.722403265925,722.696317936368,737.199925159617,199008.924164276,0.0,1.0
1999-09-15,90.19,92.56,90.06,92.0,1882667,722.696317936368,741.687229051893,721.654622389947,737.199925159617,234950.32770452,0.0,1.0
1999-09-16,90.44,91.0,89.38,90.06,1892000,724.699578602562,729.186882494838,716.205753377897,721.654622389947,236115.053812997,0.0,1.0
1999-09-17,94.19,94.94,91.38,91.5,2298667,754.748488595482,760.758270594065,732.231838707454,733.193403827228,286865.688373763,0.0,1.0
1999-09-20,94.13,94.44,92.63,93.94,1296000,754.267706035595,756.751749261676,742.248142038427,752.745227929287,161736.315931101,0.0,1.0
1999-09-21,92.0,93.5,90.25,93.5,2190667,737.199925159617,749.219489156785,723.177100496255,749.219489156785,273387.662046171,0.0,1.0
1999-09-22,90.94,92.0,89.25,92.0,2337333,728.706099934952,737.199925159617,715.164057831476,737.199925159617,291691.071392121,0.0,1.0
1999-09-23,90.38,91.81,89.56,90.94,1750667,724.218796042676,735.677447053309,717.648101057557,728.706099934952,218477.184415242,0.0,1.0
1999-09-24,88.88,89.94,86.94,89.0,3005333,712.199232045508,720.693057270173,696.653929275838,713.160797165282,375055.160159077,0.0,1.0
1999-09-27,87.69,89.19,86.5,89.13,2536000,702.663711274422,714.683275271589,693.128190503335,714.202492711703,316484.025618266,0.0,1.0
1999-09-28,86.88,87.56,85.5,87.13,3120000,696.173146715951,701.622015728001,685.115147838557,698.176407382146,389365.205019318,0.0,1.0
1999-09-29,85.63,87.25,85.5,87.19,2153333,686.156843384978,699.137972501919,685.115147838557,698.657189942033,268728.508019187,0.0,1.0
1999-09-30,86.94,87.25,85.5,85.94,2368000,696.653929275838,699.137972501919,685.115147838557,688.640886611059,295518.206886457,0.0,1.0
1999-10-01,85.0,85.56,81.25,85.5,4976000,681.108626506168,685.595930398444,651.059716513249,685.115147838557,620987.583389784,0.0,1.0
1999-10-04,85.75,85.75,83.5,84.5,2514667,687.118408504752,687.118408504752,669.089062509,677.102105173779,313821.741028946,0.0,1.0
1999-10-05,87.75,88.75,85.31,85.81,3964000,703.144493834308,711.157536499087,683.592669732249,687.599191064638,494693.484838646,0.0,1.0
1999-10-06,89.63,90.88,88.38,88.5,3125333,718.209014044092,728.225317375065,708.192710713119,709.154275832892,390030.744967513,0.0,1.0
1999-10-07,91.06,91.81,89.44,89.75,2369333,729.667665054725,735.677447053309,716.686535937784,719.170579163865,295684.56067437,0.0,1.0
1999-10-08,94.19,94.5,90.38,91.0,1890667,754.748488595482,757.232531821563,724.218796042676,729.186882494838,235948.700025083,0.0,1.0
1999-10-11,92.0,94.0,91.38,93.81,1340000,737.199925159617,753.226010489174,732.231838707454,751.703532382866,167227.363694194,0.0,1.0
1999-10-12,89.31,91.38,88.5,91.38,2249333,715.644840391363,732.231838707454,709.154275832892,732.231838707454,280708.975865935,0.0,1.0
1999-10-13,85.56,89.75,84.5,89.31,3410667,685.595930398444,719.170579163865,677.102105173779,715.644840391363,425639.44093193,0.0,1.0
1999-10-14,85.0,86.25,83.5,85.13,2802667,681.108626506168,691.124929837141,669.089062509,682.150322052589,349763.144569191,0.0,1.0
1999-10-15,82.0,85.0,81.56,85.0,3532000,657.069498511832,681.108626506168,653.54375973933,681.108626506168,440781.379528279,0.0,1.0
1999-10-18,83.63,83.63,81.75,82.25,2553333,670.130758055421,670.130758055421,655.066237845638,659.072759178027,318647.124047305,0.0,1.0
1999-10-19,86.5,88.0,84.94,85.0,2646667,693.128190503335,705.147754500503,680.627843946281,681.108626506168,330294.884318225,0.0,1.0
1999-10-20,86.19,88.19,85.13,88.0,2149333,690.644147277254,706.670232606811,682.150322052589,705.147754500503,268229.321858906,0.0,1.0
1999-10-21,85.88,87.25,84.13,86.19,1560000,688.160104051173,699.137972501919,674.137279387811,690.644147277254,194682.602509659,0.0,1.0
1999-10-22,91.81,93.0,87.31,87.5,3138667,735.677447053309,745.212967824395,699.618755061806,701.141233168114,391694.78203281,0.0,1.0
1999-10-25,91.81,92.94,89.94,90.81,2220000,735.677447053309,744.732185264509,720.693057270173,727.664404388531,277048.318956053,0.0,1.0
1999-10-26,89.31,92.19,89.31,91.56,1492000,715.644840391363,738.722403265925,715.644840391363,733.674186387114,186196.437784879,0.0,1.0
1999-10-27,93.0,93.5,88.75,89.31,2116000,745.212967824395,749.219489156785,711.157536499087,715.644840391363,264069.478788743,0.0,1.0
1999-10-28,99.0,100.3,95.06,95.5,6000000,793.291223813066,803.708179277278,761.719835713839,765.245574486341,748779.240421765,0.0,1.0
1999-10-29,102.9,103.4,100.3,100.6,4182667,824.542090205702,828.548611538091,803.708179277278,806.112092076711,521982.369866197,0.0,1.0
1999-11-01,100.3,103.0,99.88,102.7,2793333,803.708179277278,825.34339447218,800.342701358071,822.939481672746,348598.293664175,0.0,1.0
1999-11-02,99.25,102.2,99.13,100.4,2446667,795.294484479261,818.932960340357,794.332919359487,804.509483543756,305335.576304166,0.0,1.0
1999-11-03,101.6,101.9,98.63,99.44,2389333,814.12513474149,816.529047540924,790.326398027098,796.816962585568,298180.491475776,0.0,1.0
1999-11-04,102.1,106.9,101.9,103.0,2826667,818.131656073879,856.594260864816,816.529047540924,825.34339447218,352758.261530878,0.0,1.0
1999-11-05,105.4,108.2,104.5,104.5,3261333,844.574696867648,867.011216329028,837.362958469347,837.362958469347,407003.074417073,0.0,1.0
1999-11-08,107.6,108.1,105.8,106.1,1530667,862.203390730161,866.20991206255,847.779913933559,850.183826732993,191021.945599777,0.0,1.0
1999-11-09,107.3,109.5,106.1,109.5,2053333,859.799477930727,877.42817179324,850.183826732993,877.42817179324,256248.854012157,0.0,1.0
1999-11-10,106.6,107.4,105.8,106.0,2257333,854.190348065382,860.600782197205,847.779913933559,849.382522466515,281707.348186497,0.0,1.0
1999-11-11,105.9,106.8,105.1,106.8,1353333,848.581218200037,855.792956598338,842.170784068214,855.792956598338,168891.275962952,0.0,1.0
1999-11-12,105.8,109.7,105.0,106.3,2754667,847.779913933559,879.030780326195,841.369479801737,851.786435265949,343772.910645817,0.0,1.0
1999-11-15,104.2,106.1,103.4,105.9,2586667,834.959045669914,850.183826732993,828.548611538091,848.581218200037,322807.091914008,0.0,1.0
1999-11-16,109.8,109.9,105.1,105.1,3972000,879.832084592673,880.633388859151,842.170784068214,842.170784068214,495691.857159209,0.0,1.0
1999-11-17,110.3,111.2,108.3,108.5,3050667,883.838605925062,891.050344323363,867.812520595505,869.415129128461,380712.686506624,0.0,1.0
1999-11-18,111.6,111.9,109.6,110.1,2498667,894.255561389274,896.659474188708,878.229476059717,882.235997392107,311824.996387822,0.0,1.0
1999-11-19,109.6,111.9,108.8,111.9,1733333,878.229476059717,896.659474188708,871.819041927895,896.659474188708,216313.961189663,0.0,1.0
1999-11-22,108.9,109.1,105.6,108.7,2017333,872.620346194373,874.222954727328,846.177305400604,871.017737661417,251756.178569627,0.0,1.0
1999-11-23,105.5,109.2,105.3,108.7,2196000,845.376001134126,875.024258993806,843.77339260117,871.017737661417,274053.201994366,0.0,1.0
1999-11-24,106.1,107.6,104.8,106.0,1772000,850.183826732993,862.203390730161,839.766871268781,849.382522466515,221139.469004561,0.0,1.0
1999-11-26,105.7,107.5,104.6,107.5,844000,846.978609667082,861.402086463683,838.164262735825,861.402086463683,105328.279819328,0.0,1.0
1999-11-29,102.6,104.9,102.1,104.8,2150667,822.138177406268,840.568175535259,818.131656073879,839.766871268781,268395.800443359,0.0,1.0
1999-11-30,103.8,105.3,102.6,102.6,3056000,832.154480737241,844.179834505121,822.534197722938,822.534197722938,381194.606702073,0.05,1.0
1999-12-01,103.4,104.7,102.5,102.6,1873333,828.947719732474,839.369692997969,821.732507471746,822.534197722938,233672.917590646,0.0,1.0
1999-12-02,103.0,103.9,102.3,103.0,2144000,825.740958727706,832.956170988434,820.129126969362,825.740958727706,267434.959675799,0.0,1.0
1999-12-03,104.0,106.5,103.5,104.1,3604000,833.757861239625,853.800117519424,829.749409983666,834.559551490817,449550.184081894,0.0,1.0
1999-12-06,103.4,104.8,102.6,104.3,1522667,828.947719732474,840.171383249161,822.534197722938,836.162931993201,189932.083836134,0.0,1.0
1999-12-07,106.1,107.6,102.3,102.9,3036000,850.593356514656,862.618710282536,820.129126969362,824.939268476514,378699.877600619,0.0,1.0
1999-12-08,106.9,108.3,105.8,106.3,1729333,857.006878524192,868.230542040879,848.18828576108,852.19673701704,215710.868060182,0.0,1.0
1999-12-09,110.2,110.4,107.9,108.3,2452000,883.462656813526,885.06603731591,865.023781036111,868.230542040879,305853.787838181,0.0,1.0
1999-12-10,111.7,112.9,109.4,111.0,2300000,895.488010581405,905.108293595709,877.049134803991,889.876178823062,286893.846667136,0.0,1.0
1999-12-13,110.9,112.4,109.8,111.8,1792000,889.07448857187,901.099842339749,880.255895808758,896.289700832597,223527.72749022,0.0,1.0
1999-12-14,109.5,110.7,107.8,110.5,1854667,877.850825055183,887.471108069486,864.222090784919,885.867727567102,231344.586920259,0.0,1.0
1999-12-15,108.8,109.6,107.5,108.9,1758667,872.238993296839,878.652515306374,861.817020031344,873.040683548031,219369.887233283,0.0,1.0
1999-12-16,106.5,109.8,105.8,109.0,2602667,853.800117519424,880.255895808758,848.18828576108,873.842373799223,324647.455314615,0.0,1.0
1999-12-17,103.5,106.0,103.1,103.5,4645333,829.749409983666,849.791666263464,826.542648978898,829.749409983666,579442.37105208,0.0,1.0
1999-12-20,102.5,103.8,100.5,102.6,3065333,821.732507471746,832.154480737241,805.698702447907,822.534197722938,382358.772037266,0.0,1.0
1999-12-21,105.4,106.5,100.6,101.3,2789333,844.981524756313,853.800117519424,806.500392699099,812.112224457443,347931.510437209,0.0,1.0
1999-12-22,107.8,109.4,104.6,105.6,1785333,864.222090784919,877.049134803991,838.568002746777,846.584905258696,222696.109544251,0.0,1.0
1999-12-23,109.5,109.9,107.0,109.7,1277333,877.850825055183,881.05758605995,857.808568775384,879.454205557566,159329.990367336,0.0,1.0
1999-12-27,107.3,109.4,107.0,109.4,1760000,860.21363952896,877.049134803991,857.808568775384,877.049134803991,219536.160927895,0.0,1.0
1999-12-28,106.7,107.3,106.0,107.0,1173333,855.403498021808,860.21363952896,849.791666263464,857.808568775384,146357.399039778,0.0,1.0
1999-12-29,108.3,108.7,106.7,106.9,926667,868.230542040879,871.437303045647,855.403498021808,857.006878524192,115589.156612824,0.0,1.0
1999-12-30,108.3,108.5,107.4,108.3,818667,868.230542040879,869.833922543263,861.015329780152,868.230542040879,102117.619464976,0.0,1.0
1999-12-31,108.1,108.4,107.3,108.3,456000,866.627161538495,869.032232292071,860.21363952896,868.230542040879,56879.8235131365,0.0,1.0
2000-01-03,103.9,107.4,103.0,107.1,2220000,832.956170988434,861.015329780152,825.740958727706,858.610259026576,276914.930261322,0.0,1.0
2000-01-04,98.63,102.1,98.31,101.5,4853333,790.707094750618,818.525746466978,788.141685946804,813.715604959827,605387.553707195,0.0,1.0
2000-01-05,99.13,99.94,96.63,98.63,3553333,794.715546006577,801.209237041232,774.673289726779,790.707094750618,443230.162112728,0.0,1.0
2000-01-06,101.9,103.6,98.5,99.0,3721333,816.922365964595,830.551100234858,789.664897424068,793.673348680028,464185.886564935,0.0,1.0
2000-01-07,109.5,109.9,103.3,103.6,4382667,877.850825055183,881.05758605995,828.146029481282,830.551100234858,546678.345343963,0.0,1.0
2000-01-10,107.6,109.7,107.1,109.5,2173333,862.618710282536,879.454205557566,858.610259026576,877.850825055183,271093.854112446,0.0,1.0
2000-01-11,105.8,108.9,104.0,107.8,2589333,848.18828576108,873.040683548031,833.757861239625,864.222090784919,322984.219422676,0.0,1.0
2000-01-12,109.0,110.6,106.0,106.0,3258667,873.842373799223,886.669417818294,849.791666263464,849.791666263464,406474.569842285,0.0,1.0
2000-01-13,112.0,113.1,109.0,109.0,3112000,897.893081334981,906.711674098093,873.842373799223,873.842373799223,388179.848186142,0.0,1.0
2000-01-14,114.1,114.5,111.6,112.3,3777333,914.728576610012,917.93533761478,894.686320330213,900.298152088557,471171.128049005,0.0,1.0
2000-01-18,108.4,112.3,107.9,112.3,3320000,869.032232292071,900.298152088557,865.023781036111,900.298152088557,414125.030841257,0.0,1.0
2000-01-19,106.3,109.9,105.8,108.6,3160000,852.19673701704,881.05758605995,848.18828576108,870.635612794455,394167.19802963,0.0,1.0
2000-01-20,105.3,107.2,103.0,107.0,2925333,844.179834505121,859.411949277768,825.740958727706,857.808568775384,364895.668327092,0.0,1.0
2000-01-21,103.9,105.3,102.1,105.3,2988000,832.956170988434,844.179834505121,818.525746466978,844.179834505121,372712.527757131,0.0,1.0
2000-01-24,101.6,104.8,100.4,103.9,2248000,814.517295211019,840.171383249161,804.897012196715,832.956170988434,280407.551003357,0.0,1.0
2000-01-25,102.9,103.7,101.1,101.4,2269333,824.939268476514,831.35279048605,810.508843955059,812.913914708635,283068.553799422,0.0,1.0
2000-01-26,105.5,105.7,102.8,103.2,2845333,845.783215007505,847.386595509889,824.137578225322,827.34433923009,354916.751921278,0.0,1.0
2000-01-27,105.3,105.9,103.3,105.6,2708000,844.179834505121,848.989976012272,828.146029481282,846.584905258696,337786.320336784,0.0,1.0
2000-01-28,102.0,104.6,101.0,104.6,3044000,817.724056215787,838.568002746777,809.707153703867,838.568002746777,379697.7692412,0.0,1.0
2000-01-31,104.4,104.4,100.1,102.5,2784000,836.964622244393,836.964622244393,802.491941443139,821.732507471746,347266.290922307,0.0,1.0
2000-02-01,102.4,103.9,101.0,103.6,2804000,820.930817220554,832.956170988434,809.707153703867,830.551100234858,349761.02002376,0.0,1.0
2000-02-02,102.3,103.4,101.3,102.9,2028000,820.129126969362,828.947719732474,812.112224457443,824.939268476514,252965.53088737,0.0,1.0
2000-02-03,101.3,102.3,98.13,101.5,5034667,812.112224457443,820.129126969362,786.698643494658,813.715604959827,628006.514051342,0.0,1.0
2000-02-04,100.8,102.4,99.81,101.9,1856000,808.103773201483,820.930817220554,800.167039714683,816.922365964595,231510.860614871,0.0,1.0
2000-02-07,97.63,99.94,97.31,99.88,3374667,782.690192238698,801.209237041232,780.124783434884,800.728222890517,420943.998630714,0.0,1.0
2000-02-08,95.94,97.81,93.06,96.38,7522667,769.141626993554,784.133234690844,746.052947759226,772.669064098799,938350.81427214,0.0,1.0
2000-02-09,97.31,97.63,95.5,96.75,4765333,780.124783434884,782.690192238698,765.61418988831,775.635318028209,594410.745660801,0.0,1.0
2000-02-10,94.31,98.63,93.25,98.5,4342667,756.074075899126,790.707094750618,747.576159236491,789.664897424068,541688.887141056,0.0,1.0
2000-02-11,94.81,95.75,93.81,95.31,3118667,760.082527155085,767.61841551629,752.065624643166,764.090978411045,389011.466132111,0.0,1.0
2000-02-14,93.69,96.19,93.38,95.38,2386667,751.103596341736,771.145852621534,748.61835656304,764.65216158688,297704.381018918,0.0,1.0
2000-02-15,96.44,97.25,93.0,94.0,4098667,773.150078249514,779.643769284169,745.571933608511,753.588836120431,511253.192103326,0.0,1.0
2000-02-16,94.0,95.5,93.0,95.0,3316000,753.588836120431,765.61418988831,745.571933608511,761.60573863235,413626.085020966,0.0,1.0
2000-02-17,92.63,95.44,91.88,95.38,3005333,742.605679679101,765.133175737595,736.593002795161,764.65216158688,374874.584732905,0.0,1.0
2000-02-18,89.44,92.25,88.5,91.75,5558667,717.031760666078,739.559256724572,709.495872304874,735.550805468612,693368.41650942,0.0,1.0
2000-02-22,86.75,89.25,85.5,88.81,5946667,695.466292909014,715.508549188813,685.445164769115,711.981112083569,741766.161077616,0.0,1.0
2000-02-23,85.5,86.56,84.56,85.75,6322667,685.445164769115,693.94308143175,677.909276407911,687.449390397095,788667.068184939,0.0,1.0
2000-02-24,83.13,85.38,82.75,85.25,5258667,666.445105815866,684.483136467685,663.398682861337,683.440939141135,655947.47998762,0.0,1.0
2000-02-25,83.63,85.19,83.13,83.38,3812000,670.453557071826,682.95992499042,666.445105815866,668.449331443846,475495.366737009,0.0,1.0
2000-02-28,87.19,88.88,85.0,85.0,4900000,698.993730014259,712.542295259403,681.436713513155,681.436713513155,611208.629856072,0.0,1.0
2000-02-29,88.44,89.94,85.81,88.0,4973333,709.014858154158,721.040211922038,687.93040454781,705.487421048914,620355.928315916,0.0,1.0
2000-03-01,89.56,90.13,87.63,89.25,3232000,718.394634093104,722.966819683022,702.913374113206,715.908006842447,402923.276793972,0.05,1.0
2000-03-02,87.0,89.63,86.63,89.31,2737333,697.859905829612,718.956130569059,694.891995885279,716.389289536123,341254.697412213,0.0,1.0
2000-03-03,87.38,88.94,85.63,88.88,3096000,700.908029556224,713.42137959179,686.870617657353,712.940096898114,385968.584453632,0.0,1.0
2000-03-06,84.75,87.13,83.81,87.13,3772000,679.811804816777,698.902684999243,672.271709282526,698.902684999243,470243.378733559,0.0,1.0
2000-03-07,81.44,85.06,79.5,85.0,5130667,653.26104288234,682.298432067435,637.699569120163,681.817149373759,639624.121218657,0.0,1.0
2000-03-08,83.0,85.13,78.56,80.44,6310667,665.774392917906,682.859928543389,630.159473585912,645.239664654414,786731.010642198,0.0,1.0
2000-03-09,82.94,83.19,80.81,82.13,4786667,665.29311022423,667.298454781212,648.207574598747,658.79579385961,596738.722946031,0.0,1.0
2000-03-10,83.0,83.94,81.75,83.13,3861333,665.774392917906,673.314488452157,655.747670132998,666.817172087536,481380.242930909,0.0,1.0
2000-03-13,86.25,86.44,81.63,82.0,4274667,691.843872158667,693.367934021973,654.785104745646,657.753014689979,532909.292958867,0.0,1.0
2000-03-14,85.75,86.75,85.31,86.75,3929333,687.833183044704,695.85456127263,684.303776624416,695.85456127263,489857.589101079,0.0,1.0
2000-03-15,91.44,91.44,85.31,86.38,8008000,733.474825161606,733.474825161606,684.303776624416,692.886651328298,998332.178392985,0.0,1.0
2000-03-16,99.94,100.3,92.25,92.75,7396000,801.656540098982,804.544236261036,739.972141526227,743.98283064019,922036.062861453,0.0,1.0
2000-03-17,97.38,101.2,96.69,99.88,4918667,781.12181183549,811.76347666617,775.587060858221,801.175257405306,613194.747864596,0.0,1.0
2000-03-20,99.0,99.44,97.38,98.5,2472000,794.116444564731,797.645850985019,781.12181183549,790.105755450768,308176.466656776,0.0,1.0
2000-03-21,100.5,101.4,98.31,98.75,4053333,806.148511906621,813.367752311755,788.581693587462,792.111100007749,505316.279176095,0.0,1.0
2000-03-22,99.5,100.1,98.19,99.88,3013333,798.127133678694,802.93996061545,787.61912820011,801.175257405306,375662.749514669,0.0,1.0
2000-03-23,104.3,105.5,99.56,99.69,4312000,836.629749172742,846.255403046254,798.60841637237,799.651195542,537563.480673146,0.0,1.0
2000-03-24,107.63,108.38,104.75,105.0,3664000,863.340938671737,869.356972342682,840.239369375309,842.244713932291,456779.358345642,0.0,1.0
2000-03-27,104.1,107.4,103.8,106.9,2876000,835.025473527157,861.496021679314,832.619060058779,857.485332565351,358541.876256022,0.0,1.0
2000-03-28,104.3,105.9,101.8,102.4,3296000,836.629749172742,849.463954337425,816.576303602925,821.389130539681,410901.955542367,0.0,1.0
2000-03-29,106.4,107.1,103.4,104.3,3334667,853.474643451388,859.089608210936,829.410508767608,836.629749172742,415722.448841808,0.0,1.0
2000-03-30,108.7,111.1,105.6,106.3,4934667,871.923813375619,891.175121122643,847.057540869046,852.672505628595,615189.417551695,0.0,1.0
2000-03-31,109.5,110.4,108.1,108.9,3950667,878.34091595796,885.560156363094,867.110986438863,873.528089021204,492517.231795115,0.0,1.0
2000-04-03,117.6,118.4,109.8,109.8,4756000,943.314079604165,949.731182186507,880.747329426338,880.747329426338,592915.56449014,0.0,1.0
2000-04-04,114.9,118.9,110.9,116.6,6349333,921.656358388764,953.74187130047,889.570845477057,935.292701376239,791551.379274783,0.0,1.0
2000-04-05,109.9,114.7,109.4,114.1,3005333,881.549467249131,920.052082743178,877.538778135167,915.239255806422,374665.414671119,0.0,1.0
2000-04-06,111.2,111.2,107.8,109.9,2736000,891.977258945435,891.977258945435,864.704572970485,881.549467249131,341088.516493907,0.0,1.0
2000-04-07,108.8,113.9,107.5,110.9,2974667,872.725951198412,913.634980160837,862.298159502107,889.570845477057,370842.380882083,0.0,1.0
2000-04-10,113.1,113.9,108.6,108.8,2294667,907.217877578496,913.634980160837,871.121675552826,872.725951198412,286068.919180382,0.0,1.0
2000-04-11,115.9,116.6,113.1,113.4,3589333,929.67773661669,935.292701376239,907.217877578496,909.624291046874,447470.858250228,0.0,1.0
2000-04-12,115.6,119.3,115.6,116.4,3994667,927.271323148312,956.950422591641,927.271323148312,933.688425730654,498002.573434637,0.0,1.0
2000-04-13,113.4,115.3,112.0,114.4,2596000,909.624291046874,924.864909679934,898.394361527777,917.6456692748,323635.156731792,0.0,1.0
2000-04-14,107.9,111.3,101.9,111.0,6093333,865.506710793278,892.779396768228,817.378441425718,890.37298329985,759636.664281201,0.0,1.0
2000-04-17,101.6,106.3,100.6,103.8,4709333,814.97202795734,852.672505628595,806.950649729413,832.619060058779,587097.736347149,0.0,1.0
2000-04-18,105.2,105.6,100.1,101.4,3630667,843.848989577876,847.057540869046,802.93996061545,813.367752311755,452623.838053137,0.0,1.0
2000-04-19,105.0,105.3,102.4,104.9,2886667,842.244713932291,844.651127400668,821.389130539681,841.442576109498,359871.69760304,0.0,1.0
2000-04-20,108.4,109.1,104.4,104.9,2630667,869.517399907241,875.132364666789,837.431886995535,841.442576109498,327956.982609458,0.0,1.0
2000-04-24,111.9,111.9,108.3,108.4,2678667,897.592223704984,897.592223704984,868.715262084448,869.517399907241,333940.991670754,0.0,1.0
2000-04-25,115.0,116.6,110.0,111.5,3058667,922.458496211556,935.292701376239,882.351605071923,894.383672413813,381314.396739353,0.0,1.0
2000-04-26,114.0,116.0,113.6,115.5,2000000,914.43711798363,930.479874439483,911.228566692459,926.46918532552,249333.710887359,0.0,1.0
2000-04-27,110.6,114.3,110.3,112.8,3145333,887.164432008679,916.843531452008,884.758018540301,904.811464110118,392118.774433235,0.0,1.0
2000-04-28,109.7,111.1,107.8,110.6,2388000,879.945191603545,891.175121122643,864.704572970485,887.164432008679,297704.450799507,0.0,1.0
2000-05-01,110.1,111.6,109.2,109.9,2513333,883.153742894716,895.185810236606,875.934502489582,881.549467249131,313329.321792829,0.0,1.0
2000-05-02,112.0,112.9,109.9,110.1,2557333,898.394361527777,905.613601932911,881.549467249131,883.153742894716,318814.663432351,0.0,1.0
2000-05-03,109.6,112.8,109.1,111.3,2456000,879.143053780753,904.811464110118,875.132364666789,892.779396768228,306181.796969677,0.0,1.0
2000-05-04,110.0,111.2,109.6,109.8,2118667,882.351605071923,891.977258945435,879.143053780753,880.747329426338,264127.552622294,0.0,1.0
2000-05-05,111.6,112.7,109.6,109.8,2286667,895.185810236606,904.009326287325,879.143053780753,880.747329426338,285071.584336832,0.0,1.0
2000-05-08,115.6,116.0,110.7,111.7,3680000,927.271323148312,930.479874439483,887.966569831472,895.987948059399,458774.02803274,0.0,1.0
2000-05-09,114.0,115.6,113.8,115.6,2508000,914.43711798363,927.271323148312,912.832842338044,927.271323148312,312664.473452748,0.0,1.0
2000-05-10,114.3,114.8,113.0,113.6,2564000,916.843531452008,920.854220565971,906.415739755703,911.228566692459,319645.817357594,0.0,1.0
2000-05-11,115.4,116.6,113.6,115.4,2177333,925.667047502727,935.292701376239,911.228566692459,925.667047502727,271441.258363753,0.0,1.0
2000-05-12,114.9,114.9,112.6,114.6,2042667,921.656358388764,921.656358388764,903.207188464532,919.249944920386,254652.871608574,0.0,1.0
2000-05-15,120.4,120.5,112.8,114.7,3648000,965.77393864236,966.576076465152,904.811464110118,920.052082743178,454784.688658542,0.0,1.0
2000-05-16,122.7,123.9,119.3,120.2,4101333,984.223108566591,993.848762440103,956.950422591641,964.169662996774,511300.288237392,0.0,1.0
2000-05-17,118.1,122.1,116.8,122.1,3498667,947.324768718129,979.410281629835,936.896977021824,979.410281629835,436167.813134571,0.0,1.0
2000-05-18,118.6,120.5,117.5,118.1,2406667,951.335457832092,966.576076465152,942.511941781373,947.324768718129,300031.606990074,0.0,1.0
2000-05-19,116.4,118.9,115.6,118.0,2321333,933.688425730654,953.74187130047,927.271323148312,946.522630895336,289393.285547643,0.0,1.0
2000-05-22,119.6,119.7,114.8,116.6,2913333,959.356836060019,960.158973882811,920.854220565971,935.292701376239,363196.063970301,0.0,1.0
2000-05-23,113.6,120.2,113.5,119.8,4022667,911.228566692459,964.169662996774,910.426428869666,960.961111705604,501493.24538706,0.0,1.0
2000-05-24,115.0,115.9,113.2,114.1,3916000,922.458496211556,929.67773661669,908.020015401288,915.239255806422,488195.405917449,0.0,1.0
2000-05-25,114.6,117.9,113.8,115.8,3925333,919.249944920386,945.720493072543,912.832842338044,928.875598793898,489358.921679304,0.0,1.0
2000-05-26,113.6,115.0,112.2,114.0,1665333,911.228566692459,922.458496211556,899.998637173362,914.43711798363,207611.828376589,0.0,1.0
2000-05-30,113.8,115.4,112.8,113.6,2326667,912.832842338044,925.667047502727,904.811464110118,911.228566692459,290058.258554579,0.0,1.0
2000-05-31,112.6,113.9,112.0,113.0,2144000,903.608257375929,914.040679530358,898.793293304654,906.818233423445,267167.102590525,0.05,1.0
2000-06-01,117.3,118.1,112.8,112.9,2880000,941.325475934249,947.745428029282,905.213245399687,906.015739411566,358881.182584287,0.0,1.0
2000-06-02,118.6,119.8,117.5,118.6,2104000,951.757898088678,961.387826231228,942.930463958007,951.757898088678,262182.641721299,0.0,1.0
2000-06-05,115.8,118.8,115.6,118.5,1709333,929.288065756062,953.362886112436,927.683077732303,950.955404076799,213002.586274426,0.0,1.0
2000-06-06,116.6,116.7,113.6,116.6,1692000,935.708017851095,936.510511862974,911.63319749472,935.708017851095,210842.694768269,0.0,1.0
2000-06-07,119.5,119.9,116.6,116.6,2562667,958.98034419559,962.190320243107,935.708017851095,935.708017851095,319337.834558933,0.0,1.0
2000-06-08,119.6,120.0,118.2,119.8,2240000,959.78283820747,962.992814254986,948.547922041161,961.387826231228,279129.808676667,0.0,1.0
2000-06-09,117.6,121.0,117.4,119.9,1309333,943.732957969886,971.017754373778,942.127969946128,962.190320243107,163157.977582164,0.0,1.0
2000-06-12,119.5,119.9,117.6,117.6,1233333,958.98034419559,962.190320243107,943.732957969886,943.732957969886,153687.501930634,0.0,1.0
2000-06-13,122.3,122.6,119.3,119.9,2049333,981.450176528207,983.857658563844,957.375356171832,962.190320243107,255370.503662849,0.0,1.0
2000-06-14,121.5,121.9,120.6,121.3,1518667,975.030224433174,978.24020048069,967.807778326261,973.425236409415,189243.405872129,0.0,1.0
2000-06-15,123.3,124.1,120.0,121.0,2762667,989.475116646998,995.895068742032,962.992814254986,971.017754373778,344260.138905064,0.0,1.0
2000-06-16,118.0,122.3,116.5,122.0,4856000,946.942934017403,981.450176528207,934.905523839216,979.042694492569,605113.549524062,0.0,1.0
2000-06-19,117.6,118.6,116.9,118.3,2397333,943.732957969886,951.757898088678,938.115499886732,949.350416053041,298735.313225117,0.0,1.0
2000-06-20,115.1,117.6,114.6,117.6,1894667,923.670607672908,943.732957969886,919.658137613512,943.732957969886,236097.338042855,0.0,1.0
2000-06-21,115.8,116.3,113.6,115.0,1586667,929.288065756062,933.300535815457,911.63319749472,922.868113661028,197716.989349813,0.0,1.0
2000-06-22,115.3,116.4,112.6,115.8,2320000,925.275595696666,934.103029827337,903.608257375929,929.288065756062,289098.73041512,0.0,1.0
2000-06-23,117.7,117.9,115.1,115.1,1574667,944.535451981766,946.140440005524,923.670607672908,923.670607672908,196221.651089046,0.0,1.0
2000-06-26,117.6,119.0,116.1,117.6,1646667,943.732957969886,954.967874136195,931.695547791699,943.732957969886,205193.680653653,0.0,1.0
2000-06-27,119.4,120.5,117.6,117.6,1921333,958.177850183711,967.005284314382,943.732957969886,943.732957969886,239420.228881325,0.0,1.0
2000-06-28,120.6,121.2,119.4,119.4,2078667,967.807778326261,972.622742397536,958.177850183711,958.177850183711,259025.858041296,0.0,1.0
2000-06-29,122.4,123.4,119.3,120.3,2926667,982.252670540086,990.277610658878,957.375356171832,965.400296290624,364696.428468891,0.0,1.0
2000-06-30,117.5,122.3,116.3,122.3,4117333,942.930463958007,981.450176528207,933.300535815457,981.450176528207,513067.130601844,0.0,1.0
2000-07-03,118.5,118.9,117.1,117.5,1158667,950.955404076799,954.165380124316,939.720487910491,942.930463958007,144383.258049093,0.0,1.0
2000-07-05,120.6,121.4,119.0,119.5,3080000,967.807778326261,974.227730421294,954.967874136195,958.98034419559,383803.486930418,0.0,1.0
2000-07-06,119.7,120.6,119.4,120.4,1576000,960.585332219349,967.807778326261,958.177850183711,966.202790302503,196387.758247513,0.0,1.0
2000-07-07,121.8,122.3,120.0,121.0,2389333,977.437706468811,981.450176528207,962.992814254986,971.017754373778,297738.421051272,0.0,1.0
2000-07-10,121.6,123.6,121.4,122.4,1858667,975.832718445053,991.882598682636,974.227730421294,982.252670540086,231611.323260552,0.0,1.0
2000-07-11,121.4,122.3,121.0,121.8,2338667,974.227730421294,981.450176528207,971.017754373778,977.437706468811,291424.853691266,0.0,1.0
2000-07-12,121.4,122.2,120.4,122.1,1884000,974.227730421294,980.647682516328,966.202790302503,979.845188504448,234768.106940554,0.0,1.0
2000-07-13,120.3,121.8,119.5,121.3,1774667,965.400296290624,977.437706468811,958.98034419559,973.425236409415,221143.955435177,0.0,1.0
2000-07-14,119.9,120.9,119.4,120.6,1692000,962.190320243107,970.215260361899,958.177850183711,967.807778326261,210842.694768269,0.0,1.0
2000-07-17,119.4,120.1,118.6,120.1,1834667,958.177850183711,963.795308266865,951.757898088678,963.795308266865,228620.646739016,0.0,1.0
2000-07-18,119.2,119.6,118.7,119.6,1828000,956.572862159953,959.78283820747,952.560392100557,959.78283820747,227789.861723638,0.0,1.0
2000-07-19,119.3,119.8,118.9,119.4,1956000,957.375356171832,961.387826231228,954.165380124316,958.177850183711,243740.136505162,0.0,1.0
2000-07-20,121.9,122.2,119.5,119.5,2881333,978.24020048069,980.647682516328,958.98034419559,958.98034419559,359047.289742754,0.0,1.0
2000-07-21,118.2,122.3,118.1,122.3,2876000,948.547922041161,981.450176528207,947.745428029282,981.450176528207,358382.736497364,0.0,1.0
2000-07-24,119.3,120.4,118.8,118.8,2108000,957.375356171832,966.202790302503,953.362886112436,953.362886112436,262681.087808221,0.0,1.0
2000-07-25,123.8,125.3,120.0,120.0,3322667,993.487586706394,1005.52499688458,962.992814254986,962.992814254986,414042.591074231,0.0,1.0
2000-07-26,124.9,127.2,124.0,124.0,4134667,1002.31502083706,1020.77238311029,995.092574730152,995.092574730152,515227.146719525,0.0,1.0
2000-07-27,129.8,132.6,126.0,126.5,4205333,1041.63722741914,1064.10705975176,1011.14245496774,1015.15492502713,524032.944514143,0.0,1.0
2000-07-28,128.3,129.7,127.2,129.7,2809333,1029.59981724096,1040.83473340726,1020.77238311029,1040.83473340726,350075.260178145,0.0,1.0
2000-07-31,87.69,88.5,85.5,87.44,3017333,1055.56049852525,1065.31080076958,1029.19857023502,1052.5511459807,250662.971132081,0.0,1.5
2000-08-01,88.0,88.31,86.44,87.75,4456000,1059.29209568048,1063.02369283572,1040.51373580251,1056.28274313594,370179.293887868,0.0,1.0
2000-08-02,85.75,87.56,85.06,87.38,3012000,1032.20792277956,1053.99563520208,1023.90210975661,1051.82890137001,250219.935635156,0.0,1.0
2000-08-03,86.5,87.25,85.38,85.75,4064000,1041.2359804132,1050.26403804684,1027.75408101363,1032.20792277956,337614.149542256,0.0,1.0
2000-08-04,88.63,88.88,86.81,87.94,3308000,1066.87566409274,1069.88501663729,1044.96757756844,1058.56985106979,274809.942590006,0.0,1.0
2000-08-07,89.0,89.5,88.0,88.5,2786000,1071.32950585867,1077.34821094777,1059.29209568048,1065.31080076958,231445.133027737,0.0,1.0
2000-08-08,89.0,89.94,87.31,89.38,2778000,1071.32950585867,1082.64467142617,1050.98628265754,1075.90372172638,230780.538245174,0.0,1.0
2000-08-09,87.75,88.69,86.94,87.0,2658000,1056.28274313594,1067.59790870343,1046.53244089161,1047.2546855023,220811.616506721,0.0,1.0
2000-08-10,86.31,88.38,86.0,87.81,2002000,1038.94887247935,1063.8663115482,1035.21727532411,1057.00498774663,166314.844336514,0.0,1.0
2000-08-11,86.63,87.0,85.75,86.19,1990000,1042.80084373637,1047.2546855023,1032.20792277956,1037.50438325797,165317.952162669,0.0,1.0
2000-08-14,87.69,87.88,86.31,87.13,1968000,1055.56049852525,1057.8476064591,1038.94887247935,1048.81954882546,163490.316510619,0.0,1.0
2000-08-15,86.75,87.56,86.19,87.56,2128000,1044.24533295775,1053.99563520208,1037.50438325797,1053.99563520208,176782.21216189,0.0,1.0
2000-08-16,86.94,87.44,86.75,86.75,2476000,1046.53244089161,1052.5511459807,1044.24533295775,1044.24533295775,205692.085203401,0.0,1.0
2000-08-17,87.5,87.5,86.69,87.25,1790000,1053.27339059139,1053.27339059139,1043.52308834706,1050.26403804684,148703.082598582,0.0,1.0
2000-08-18,86.94,87.13,86.25,86.25,2340000,1046.53244089161,1048.81954882546,1038.22662786866,1038.22662786866,194393.973899821,0.0,1.0
2000-08-21,87.94,87.94,86.31,87.0,1654000,1058.56985106979,1058.56985106979,1038.94887247935,1047.2546855023,137404.971295003,0.0,1.0
2000-08-22,87.38,88.06,86.63,88.06,2112000,1051.82890137001,1060.01434029118,1042.80084373637,1060.01434029118,175453.022596762,0.0,1.0
2000-08-23,86.19,87.94,85.69,87.56,2562000,1037.50438325797,1058.56985106979,1031.48567816887,1053.99563520208,212836.479115958,0.0,1.0
2000-08-24,84.69,86.38,84.56,86.13,2464000,1019.44826799068,1039.79149119182,1017.88340466752,1036.78213864727,204695.193029557,0.0,1.0
2000-08-25,84.56,85.5,84.5,85.38,1928000,1017.88340466752,1029.19857023502,1017.16116005683,1027.75408101363,160167.342597802,0.0,1.0
2000-08-28,86.63,86.94,85.0,85.0,2444000,1042.80084373637,1046.53244089161,1023.17986514592,1023.17986514592,203033.706073147,0.0,1.0
2000-08-29,86.19,86.75,85.19,86.69,2032000,1037.50438325797,1044.24533295775,1025.46697307978,1043.52308834706,168807.074771127,0.0,1.0
2000-08-30,87.5,87.88,86.19,86.25,2258000,1053.71877476798,1058.29492487555,1037.94309939717,1038.66564941416,187502.590568821,0.037,1.0
2000-08-31,89.14,90.19,87.75,88.0,3230000,1073.46847523221,1086.11310052942,1056.72939983875,1059.74002490952,268216.726101544,0.0,1.0
2000-09-01,88.5,89.19,88.0,89.13,1970000,1065.76127505105,1074.07060024636,1059.74002490952,1073.34805022938,163587.291151716,0.0,1.0
2000-09-05,88.63,89.75,88.25,88.5,1820000,1067.32680008784,1080.81440040488,1062.75064998028,1065.76127505105,151131.406038642,0.0,1.0
2000-09-06,87.75,89.44,86.44,88.63,3896000,1056.72939983875,1077.08122531713,1040.95372446794,1067.32680008784,323520.856003597,0.0,1.0
2000-09-07,86.81,88.0,86.06,87.63,3036000,1045.40944957267,1059.74002490952,1036.37757436037,1055.28429980478,252107.114688635,0.0,1.0
2000-09-08,88.81,88.81,86.63,86.81,3506000,1069.4944501388,1069.4944501388,1043.24179952172,1045.40944957267,291135.554709602,0.0,1.0
2000-09-11,91.56,91.81,88.75,89.06,3542000,1102.61132591722,1105.62195098798,1068.77190012181,1072.50507520956,294124.96713674,0.0,1.0
2000-09-12,92.74,92.94,91.56,92.75,3798000,1116.82147625123,1119.22997630785,1102.61132591722,1116.94190125406,315383.011063056,0.0,1.0
2000-09-13,91.75,92.88,91.56,92.75,2392000,1104.899400971,1118.50742629086,1102.61132591722,1116.94190125406,198629.8479365,0.0,1.0
2000-09-14,92.0,92.13,91.25,91.63,2130000,1107.91002604177,1109.47555107856,1098.87815082947,1103.45430093703,176873.568605662,0.0,1.0
2000-09-15,90.25,91.63,90.0,91.06,4720000,1086.83565054641,1103.45430093703,1083.82502547564,1096.59007577569,391945.184891421,0.0,1.0
2000-09-18,88.38,90.75,88.0,90.5,2908000,1064.31617501708,1092.85690068794,1059.74002490952,1089.84627561717,241478.092725478,0.0,1.0
2000-09-19,90.13,90.94,88.44,89.25,4108000,1085.39055051244,1095.14497574172,1065.03872503406,1074.79315026334,341125.173630076,0.0,1.0
2000-09-20,88.56,89.94,87.56,89.88,3304000,1066.48382506803,1083.10247545866,1054.44132478497,1082.37992544167,274361.629423995,0.0,1.0
2000-09-21,88.69,88.81,87.0,88.0,3482000,1068.04935010483,1069.4944501388,1047.69752462645,1059.74002490952,289142.61309151,0.0,1.0
2000-09-22,91.44,91.94,88.88,88.94,4148000,1101.16622588325,1107.18747602478,1070.33742515861,1071.05997517559,344446.742993563,0.0,1.0
2000-09-25,92.44,93.38,92.06,92.63,3328000,1113.20872616631,1124.52867643239,1108.63257605875,1115.4968012201,276354.571042088,0.0,1.0
2000-09-26,92.25,93.56,91.69,91.69,2842000,1110.92065111253,1126.69632648334,1104.17685095402,1104.17685095402,235997.503275725,0.0,1.0
2000-09-27,93.13,93.38,91.38,92.13,2136000,1121.51805136163,1124.52867643239,1100.44367586627,1109.47555107856,177371.804010185,0.0,1.0
2000-09-28,94.75,95.56,93.25,93.5,4034000,1141.02690182019,1150.78132704947,1122.96315139559,1125.97377646636,334980.270307626,0.0,1.0
2000-09-29,95.69,97.5,95.06,95.25,4124000,1152.34685208627,1174.14377759861,1144.76007690794,1147.04815196172,342453.80137547,0.0,1.0
2000-10-02,96.56,96.81,93.56,95.13,3222000,1162.82382733253,1165.8344524033,1126.69632648334,1145.60305192775,267552.412228848,0.0,1.0
2000-10-03,96.06,96.56,95.19,96.25,3390000,1156.802577191,1162.82382733253,1146.32560194474,1159.09065224478,281503.003555492,0.0,1.0
2000-10-04,95.75,96.88,94.5,95.25,3626000,1153.06940210325,1166.67742742311,1138.01627674942,1147.04815196172,301100.262800063,0.0,1.0
2000-10-05,96.0,97.38,95.5,95.69,3426000,1156.08002717402,1172.69867756464,1150.05877703249,1152.34685208627,284492.415982629,0.0,1.0
2000-10-06,93.63,96.94,92.63,96.5,4356000,1127.53930150316,1167.3999774401,1115.4968012201,1162.10127731555,361718.903683693,0.0,1.0
2000-10-09,93.31,94.06,92.38,93.19,2138000,1123.68570141258,1132.71757662488,1112.48617614933,1122.24060137861,177537.88247836,0.0,1.0
2000-10-10,92.88,93.88,91.88,93.44,3432000,1118.50742629086,1130.54992657392,1106.4649260078,1125.25122644938,284990.651387153,0.0,1.0
2000-10-11,94.13,94.31,91.63,92.81,4120000,1133.56055164469,1135.72820169564,1103.45430093703,1117.66445127105,342121.644439122,0.0,1.0
2000-10-12,90.13,93.69,89.88,93.25,5818000,1085.39055051244,1128.26185152014,1082.37992544167,1122.96315139559,483122.263919129,0.0,1.0
2000-10-13,92.69,93.63,89.81,90.38,3918000,1116.21935123708,1127.53930150316,1081.53695042186,1088.4011755832,325347.719153515,0.0,1.0
2000-10-16,92.5,93.94,91.69,93.63,3530000,1113.9312761833,1131.27247659091,1104.17685095402,1127.53930150316,293128.496327694,0.0,1.0
2000-10-17,91.75,93.56,91.44,92.31,2720000,1104.899400971,1126.69632648334,1101.16622588325,1111.64320112952,225866.716717091,0.0,1.0
2000-10-18,93.06,93.88,90.0,91.0,3120000,1120.67507634181,1130.54992657392,1083.82502547564,1095.8675257587,259082.410351957,0.0,1.0
2000-10-19,94.63,95.75,92.81,93.0,4004000,1139.58180178622,1153.06940210325,1117.66445127105,1119.95252632483,332489.093285011,0.0,1.0
2000-10-20,95.06,95.44,93.75,94.0,2138000,1144.76007690794,1149.3362270155,1128.98440153713,1131.99502660789,177537.88247836,0.0,1.0
2000-10-23,95.44,96.13,94.81,95.19,2258000,1149.3362270155,1157.64555221082,1141.74945183717,1146.32560194474,187502.59056882,0.0,1.0
2000-10-24,97.5,97.5,96.0,96.44,4330000,1174.14377759861,1174.14377759861,1156.08002717402,1161.37872729856,359559.883597427,0.0,1.0
2000-10-25,99.38,99.94,98.31,99.38,2984000,1196.78367813077,1203.52747828928,1183.89820282789,1196.78367813077,247789.074516102,0.0,1.0
2000-10-26,93.31,99.0,91.25,97.5,8490000,1123.68570141258,1192.2075280232,1098.87815082947,1174.14377759861,705003.097400035,0.0,1.0
2000-10-27,94.69,95.38,93.0,93.31,5230000,1140.30435180321,1148.61367699852,1119.95252632483,1123.68570141258,434295.194275874,0.0,1.0
2000-10-30,99.0,99.56,95.13,95.13,5426000,1192.2075280232,1198.95132818172,1145.60305192775,1145.60305192775,450570.884156963,0.0,1.0
2000-10-31,98.0,99.38,96.0,99.38,4840000,1180.16502774014,1196.78367813077,1156.08002717402,1196.78367813077,401909.892981882,0.0,1.0
2000-11-01,97.06,99.56,96.5,98.5,4150000,1168.84507747406,1198.95132818172,1162.10127731555,1186.18627788167,344612.821461738,0.0,1.0
2000-11-02,96.25,99.13,95.94,97.31,3162000,1159.09065224478,1193.77305306,1155.35747715703,1171.85570254483,262570.058183618,0.0,1.0
2000-11-03,94.94,96.69,94.25,95.56,3090000,1143.31497687397,1164.38935236933,1135.00565167866,1150.78132704947,256591.233329342,0.0,1.0
2000-11-06,97.81,98.69,95.0,95.0,2916000,1177.87695268636,1188.47435293546,1144.03752689095,1144.03752689095,242142.406598175,0.0,1.0
2000-11-07,99.38,100.8,98.19,98.69,5284000,1196.78367813077,1213.88402853272,1182.45310279392,1188.47435293546,438779.312916583,0.0,1.0
2000-11-08,98.88,100.9,98.63,100.4,4030000,1190.76242798924,1215.08827856102,1187.75180291847,1209.06702841949,334648.113371277,0.0,1.0
2000-11-09,100.5,100.6,98.56,99.88,3410000,1210.2712784478,1211.47552847611,1186.90882789866,1202.8049282723,283163.788237235,0.0,1.0
2000-11-10,100.2,102.6,99.81,100.9,4234000,1206.65852836288,1235.56052904223,1201.96195325249,1215.08827856102,351588.117125059,0.0,1.0
2000-11-13,97.75,99.56,96.0,99.0,4128000,1177.15440266938,1198.95132818172,1156.08002717402,1192.2075280232,342785.958311819,0.0,1.0
2000-11-14,98.56,99.75,98.19,98.63,3914000,1186.90882789866,1201.2394032355,1182.45310279392,1187.75180291847,325015.562217166,0.0,1.0
2000-11-15,98.0,100.3,97.31,98.63,3806000,1180.16502774014,1207.86277839119,1171.85570254483,1187.75180291847,316047.324935753,0.0,1.0
2000-11-16,98.13,98.5,96.81,98.38,3030000,1181.73055277694,1186.18627788167,1165.8344524033,1184.74117784771,251608.879284112,0.0,1.0
2000-11-17,97.31,99.56,96.25,98.38,3860000,1171.85570254483,1198.95132818172,1159.09065224478,1184.74117784771,320531.443576459,0.0,1.0
2000-11-20,96.88,98.0,95.69,96.63,2634000,1166.67742742311,1180.16502774014,1152.34685208627,1163.66680235235,218725.342585595,0.0,1.0
2000-11-21,95.44,97.5,94.69,96.94,3976000,1149.3362270155,1174.14377759861,1140.30435180321,1167.3999774401,330163.994730571,0.0,1.0
2000-11-22,92.5,95.38,91.25,95.38,4234000,1113.9312761833,1148.61367699852,1098.87815082947,1148.61367699852,351588.117125058,0.0,1.0
2000-11-24,92.88,93.44,92.31,93.38,2856000,1118.50742629086,1125.25122644938,1111.64320112952,1124.52867643239,237160.052552945,0.0,1.0
2000-11-27,92.69,93.38,91.06,93.38,3888000,1116.21935123708,1124.52867643239,1096.59007577569,1124.52867643239,322856.5421309,0.0,1.0
2000-11-28,93.69,94.88,92.0,92.88,3940000,1128.26185152014,1142.59242685699,1107.91002604177,1118.50742629086,327174.582303433,0.0,1.0
2000-11-29,96.0,96.63,94.31,94.88,4018000,1156.52559968449,1164.11529893242,1136.16593027338,1143.0328010215,333523.097201852,0.037,1.0
2000-11-30,96.94,98.19,96.0,96.56,6040000,1167.84991284807,1182.90883992729,1156.52559968449,1163.27199901598,501363.739945042,0.0,1.0
2000-12-01,97.44,97.94,96.63,97.0,4676000,1173.87348367976,1179.89705451145,1164.11529893242,1168.57274134787,388141.862248844,0.0,1.0
2000-12-04,98.63,99.38,96.38,97.0,3582000,1188.20958225918,1197.24493850672,1161.10351351657,1168.57274134787,297331.93981509,0.0,1.0
2000-12-05,100.1,100.9,98.63,98.63,4362000,1205.91888050435,1215.55659383505,1188.20958225918,1188.20958225918,362077.588351039,0.0,1.0
2000-12-06,101.3,102.3,100.0,100.1,5048000,1220.37545050041,1232.42259216379,1204.71416633801,1205.91888050435,419020.556165988,0.0,1.0
2000-12-07,101.8,103.5,101.0,101.0,3494000,1226.3990213321,1246.87916215984,1216.76130800139,1216.76130800139,290027.302544367,0.0,1.0
2000-12-08,103.7,103.8,101.8,101.8,4372000,1249.28859049252,1250.49330465886,1226.3990213321,1226.3990213321,362907.660768166,0.0,1.0
2000-12-11,100.1,103.6,99.75,103.4,5486000,1205.91888050435,1248.08387632618,1201.70238092217,1245.6744479935,455377.728036176,0.0,1.0
2000-12-12,99.5,100.0,97.63,99.94,3408000,1198.69059550632,1204.71416633801,1176.1624405958,1203.99133783821,282888.679757071,0.0,1.0
2000-12-13,97.75,99.31,97.63,99.19,4226000,1177.60809759541,1196.40163859028,1176.1624405958,1194.95598159067,350788.603478103,0.0,1.0
2000-12-14,96.56,97.75,95.0,97.5,5174000,1163.27199901598,1177.60809759541,1144.47845802111,1174.59631217956,429479.468621798,0.0,1.0
2000-12-15,95.75,96.38,93.75,95.0,8998000,1153.51381426865,1161.10351351657,1129.41953094189,1144.47845802111,746899.160931371,0.0,1.0
2000-12-18,98.38,98.44,95.0,95.25,4908000,1185.19779684334,1185.92062534314,1144.47845802111,1147.49024343696,407399.542326202,0.0,1.0
2000-12-19,94.0,98.94,93.38,98.44,5574000,1132.43131635773,1191.94419617483,1124.96208852643,1185.92062534314,462682.365306899,0.0,1.0
2000-12-20,93.31,95.31,92.5,94.13,4894000,1124.11878861,1148.21307193676,1114.36060386266,1133.99744477397,406237.440942225,0.0,1.0
2000-12-21,96.88,96.94,94.19,94.5,4344000,1167.12708434827,1167.84991284807,1134.72027327377,1138.45488718942,360583.458000208,0.0,1.0
2000-12-22,96.81,98.81,95.94,97.0,3234000,1166.28378443183,1190.37806775859,1155.80277118469,1168.57274134787,268445.419699051,0.0,1.0
2000-12-26,97.56,97.75,96.06,96.81,2592000,1175.31914067936,1177.60809759541,1157.24842818429,1166.28378443183,215154.770519463,0.0,1.0
2000-12-27,99.5,100.9,97.56,97.56,8832000,1198.69059550632,1215.55659383505,1175.31914067936,1175.31914067936,733119.958807057,0.0,1.0
2000-12-28,99.06,100.1,97.75,99.38,3734000,1193.38985317443,1205.91888050435,1177.60809759541,1197.24493850672,309949.04055543,0.0,1.0
2000-12-29,98.56,100.2,98.5,99.63,2620000,1187.36628234274,1207.12359467069,1186.64345384294,1200.25672392256,217478.97328742,0.0,1.0
2001-01-02,96.88,98.31,95.88,98.31,5070000,1167.12708434827,1184.3544969269,1155.07994268488,1184.3544969269,420846.715483668,0.0,1.0
2001-01-03,95.94,97.88,95.06,96.88,8844000,1155.80277118469,1179.17422601165,1145.20128652091,1167.12708434827,734116.045707608,0.0,1.0
2001-01-04,89.0,96.0,88.0,95.94,12384000,1072.19560804083,1156.52559968449,1060.14846637745,1155.80277118469,1027961.68137076,0.0,1.0
2001-01-05,87.88,90.88,87.31,90.25,6102000,1058.70280937784,1094.84423436798,1051.83593862972,1087.25453512005,506510.188931236,0.0,1.0
2001-01-08,88.44,89.81,87.56,88.38,5136000,1065.44920870934,1081.95379278817,1054.84772404556,1064.72638020953,426325.193436711,0.0,1.0
2001-01-09,87.0,88.94,87.0,88.25,4830000,1048.10132471407,1071.47277954103,1048.10132471407,1063.16025179329,400924.977472609,0.0,1.0
2001-01-10,86.5,88.25,86.06,86.63,7058000,1042.07775388238,1063.16025179329,1036.77701155049,1043.64388229862,585865.112008628,0.0,1.0
2001-01-11,84.31,87.75,83.31,87.5,7478000,1015.69451363958,1057.1366809616,1003.6473719762,1054.12489554576,620728.153527984,0.0,1.0
2001-01-12,82.19,84.5,80.81,84.31,9198000,990.154573313211,1017.98347055562,973.529517817747,1015.69451363958,763500.609273925,0.0,1.0
2001-01-16,84.81,84.94,82.0,82.25,6652000,1021.71808447127,1023.28421288751,987.865616397169,990.877401813014,552164.171873248,0.0,1.0
2001-01-17,85.0,86.31,84.69,85.5,7014000,1024.00704138731,1039.78879696634,1020.27242747166,1030.030612219,582212.793373267,0.0,1.0
2001-01-18,86.5,86.63,84.56,85.0,5520000,1042.07775388238,1043.64388229862,1018.70629905542,1024.00704138731,458199.97425441,0.0,1.0
2001-01-19,84.13,86.63,83.63,86.0,8172000,1013.52602814017,1043.64388229862,1007.50245730848,1036.05418305069,678335.179276637,0.0,1.0
2001-01-22,84.63,85.75,83.5,84.13,5228000,1019.54959897186,1033.04239763484,1005.93632889224,1013.52602814017,433961.859674285,0.0,1.0
2001-01-23,86.0,86.38,83.19,85.5,6190000,1036.05418305069,1040.63209688277,1002.20171497659,1030.030612219,513814.826201956,0.0,1.0
2001-01-24,87.88,87.94,85.75,86.25,6438000,1058.70280937784,1059.42563787765,1033.04239763484,1039.06596846653,534400.622146722,0.0,1.0
2001-01-25,88.63,89.31,87.69,88.31,4450000,1067.73816562538,1075.93022195648,1056.4138524618,1063.8830802931,369382.225621762,0.0,1.0
2001-01-26,87.75,89.63,87.25,89.63,3032000,1057.1366809616,1079.78530728876,1051.11311012991,1079.78530728876,251677.956873076,0.0,1.0
2001-01-29,87.38,89.49,87.12,88.75,3132000,1052.67923854615,1078.09870745589,1049.54698171368,1069.18382262498,259978.681044351,0.0,1.0
2001-01-30,87.3,87.44,85.5,87.13,5330000,1051.71546721308,1053.40206704596,1030.030612219,1049.66745313031,442428.598328988,0.0,1.0
2001-01-31,85.02,87.0,83.75,86.5,6418000,1024.24798422058,1048.10132471407,1008.94811430808,1042.07775388238,532740.477312463,0.0,1.0
2001-02-01,85.54,86.89,85.0,85.45,4346000,1030.51249788553,1046.7761391311,1024.00704138731,1029.42825513583,360749.472483637,0.0,1.0
2001-02-02,86.39,86.55,84.5,85.54,4060000,1040.75256829941,1042.68011096555,1017.98347055562,1030.51249788553,337009.401353787,0.0,1.0
2001-02-05,88.19,88.7,87.03,87.95,3356000,1062.43742329349,1068.58146554182,1048.46273896397,1059.54610929428,278572.303188008,0.0,1.0
2001-02-06,86.55,88.49,86.2,88.44,3582000,1042.68011096555,1066.05156579251,1038.46361138337,1065.44920870934,297331.93981509,0.0,1.0
2001-02-07,86.9,87.79,86.51,86.8,3212000,1046.89661054773,1057.61856662814,1042.19822529901,1045.69189638139,266619.260381371,0.0,1.0
2001-02-08,85.7,87.55,84.25,86.9,5064000,1032.44004055168,1054.72725262893,1014.97168513977,1046.89661054773,420348.672033392,0.0,1.0
2001-02-09,86.68,86.75,84.75,85.7,3860000,1044.24623938179,1045.08953929822,1020.99525597146,1032.44004055168,320407.953011236,0.0,1.0
2001-02-12,89.5,89.5,87.65,87.75,5366000,1078.21917887252,1078.21917887252,1055.93196679527,1057.1366809616,445416.859030646,0.0,1.0
2001-02-13,88.98,89.51,88.46,89.5,5540000,1071.95466520756,1078.33965028915,1065.6901515426,1078.21917887252,459860.119088666,0.0,1.0
2001-02-14,86.02,89.09,86.01,88.98,4406000,1036.29512588396,1073.27985079053,1036.17465446732,1071.95466520756,365729.9069864,0.0,1.0
2001-02-15,86.62,86.7,85.66,86.02,4106000,1043.52341088199,1044.48718221506,1031.95815488514,1036.29512588396,340827.734472572,0.0,1.0
2001-02-16,86.62,87.19,86.15,86.8,3784000,1043.52341088199,1050.39028163011,1037.8612543002,1045.69189638139,314099.402641065,0.0,1.0
2001-02-20,84.6,86.7,84.2,86.62,3386000,1019.18818472196,1044.48718221506,1014.36932805661,1043.52341088199,281062.520439389,0.0,1.0
2001-02-21,81.3,85.5,81.15,84.6,5836000,979.432617232803,1030.030612219,977.625545983296,1019.18818472196,484430.262635641,0.0,1.0
2001-02-22,82.05,83.0,79.62,83.0,5968000,988.467973480338,999.912758060549,959.193419238324,999.912758060549,495387.218541725,0.0,1.0
2001-02-23,80.85,82.4,79.73,82.06,3832000,974.011403484282,992.684473062521,960.518604821296,988.588444896972,318083.750243279,0.0,1.0
2001-02-26,81.5,81.75,80.4,80.6,3588000,981.842045565479,984.853830981324,968.590189735761,970.999618068437,297829.983265367,0.0,1.0
2001-02-27,84.62,84.73,81.5,81.5,5014000,1019.42912755522,1020.7543131382,981.842045565479,981.842045565479,416198.309947758,0.0,1.0
2001-02-28,81.8,85.4,81.46,85.4,5408000,985.901932306038,1029.29125940019,981.804051413812,1029.29125940019,448700.205876745,0.037,1.0
2001-03-01,82.15,82.93,80.7,81.8,5960000,990.120339106859,999.521359977258,972.644082360602,985.901932306038,494499.487245821,0.0,1.0
2001-03-02,82.25,83.22,81.1,82.0,4664000,991.325598192807,1003.01661132651,977.465118704397,988.312450477935,386970.739683643,0.0,1.0
2001-03-05,82.05,83.56,81.06,83.5,3464000,988.91508002091,1007.11449221874,976.983015070018,1006.39133676717,287407.084533477,0.0,1.0
2001-03-06,80.98,83.15,80.7,83.0,3286000,976.018807801259,1002.17292996635,972.644082360602,1000.36504133742,272638.475686203,0.0,1.0
2001-03-07,82.08,82.44,81.4,81.75,3728000,989.276657746694,993.61559045611,981.080895962243,985.299302763064,309311.088666514,0.0,1.0
2001-03-08,83.78,84.5,82.0,82.5,3430000,1009.76606220782,1018.44392762665,988.312450477935,994.338745907679,284586.114304223,0.0,1.0
2001-03-09,81.72,83.85,81.33,83.7,2992000,984.937725037279,1010.60974356799,980.237214602079,1008.80185493906,248245.380174412,0.0,1.0
2001-03-12,78.1,81.95,77.08,81.25,5440000,941.307346125936,987.709820934961,929.013703449259,979.27300733332,451355.236680749,0.0,1.0
2001-03-13,78.79,79.75,77.51,78.99,5264000,949.623633818982,961.19412104409,934.196317518839,952.034151990879,436752.567258725,0.0,1.0
2001-03-14,75.7,77.95,74.09,77.1,8324000,912.381128063167,939.499457497013,892.976456779393,929.254755266449,690639.887891647,0.0,1.0
2001-03-15,78.75,79.97,76.15,76.2,6942000,949.141530184603,963.845691033177,917.804793949936,918.407423492911,575975.745043706,0.0,1.0
2001-03-16,78.0,80.05,77.95,78.75,8926000,940.102087039987,964.809898301936,939.499457497013,949.141530184603,740587.65489198,0.0,1.0
2001-03-19,77.0,78.2,76.25,78.0,5922000,928.0494961805,942.512605211885,919.010053035885,940.102087039987,491346.638166066,0.0,1.0
2001-03-20,77.05,79.64,76.95,78.0,5952000,928.652125723475,959.868336049546,927.446866637526,940.102087039987,493835.72954482,0.0,1.0
2001-03-21,75.49,77.2,75.2,76.55,6410000,909.850083982675,930.460014352398,906.354832633424,922.625830293731,531835.857927133,0.0,1.0
2001-03-22,75.12,75.2,72.64,75.05,8158000,905.390625364665,906.354832633424,875.500200033137,904.546944004501,676866.915595874,0.0,1.0
2001-03-23,75.45,76.48,74.02,74.5,4792000,909.367980348296,921.782148933567,892.132775419229,897.918019031783,397590.86289966,0.0,1.0
2001-03-26,77.67,77.67,75.75,75.75,3744000,936.124732056357,936.124732056357,912.983757606142,912.983757606142,310638.604068516,0.0,1.0
2001-03-27,79.22,79.26,76.85,77.05,4000000,954.806247888562,955.288351522941,926.241607551577,928.652125723475,331878.850500551,0.0,1.0
2001-03-28,79.17,79.22,77.7,79.21,2730000,954.203618345587,954.806247888562,936.486309782141,954.685721979967,226507.315466626,0.0,1.0
2001-03-29,78.11,79.7,78.0,79.0,4016000,941.427872034531,960.591491501115,940.102087039987,952.154677899474,333206.365902553,0.0,1.0
2001-03-30,80.5,80.5,78.95,79.0,6044000,970.233564188705,970.233564188705,951.5520483565,952.154677899474,501468.943106333,0.0,1.0
2001-04-02,82.95,83.72,80.75,81.0,5570000,999.762411794448,1009.04290675625,973.246711903577,976.259859618448,462141.299322017,0.0,1.0
2001-04-03,80.21,82.15,79.7,82.0,5016000,966.738312839454,990.120339106859,960.591491501115,988.312450477935,416176.078527691,0.0,1.0
2001-04-04,76.84,78.0,75.0,77.0,18316000,926.121081642983,940.102087039987,903.944314461526,928.0494961805,1519673.25644202,0.0,1.0
2001-04-05,77.44,77.51,76.7,77.1,8874000,933.352636158675,934.196317518839,924.433718922654,929.254755266449,736273.229835472,0.0,1.0
2001-04-06,76.55,77.95,76.01,77.95,6784000,922.625830293731,939.499457497013,916.117431229608,939.499457497013,562866.530448935,0.0,1.0
2001-04-09,76.18,77.2,76.0,77.0,5860000,918.166371675721,930.460014352398,915.996905321013,928.0494961805,486202.515983307,0.0,1.0
2001-04-10,77.08,78.0,76.5,77.25,5576000,929.013703449259,940.102087039987,922.023200750757,931.062643895372,462639.117597768,0.0,1.0
2001-04-11,76.99,77.34,76.8,77.09,4184000,927.928970271905,932.147377072726,925.638978008603,929.134229357854,347145.277623577,0.0,1.0
2001-04-12,77.8,77.8,76.99,77.0,3682000,937.69156886809,937.69156886809,927.928970271905,928.0494961805,305494.481885757,0.0,1.0
2001-04-16,77.55,77.8,76.72,77.5,2896000,934.678421153218,937.69156886809,924.674770739844,934.075791610244,240280.287762399,0.0,1.0
2001-04-17,78.5,78.5,76.86,77.41,3272000,946.128382469731,946.128382469731,926.362133460172,932.99105843289,271476.899709451,0.0,1.0
2001-04-18,80.01,81.0,78.45,79.2,6836000,964.327794667556,976.259859618448,945.525752926757,954.565196071372,567180.955505442,0.0,1.0
2001-04-19,81.65,81.83,80.25,80.25,6464000,984.094043677115,986.263510031823,967.220416473833,967.220416473833,536316.22240889,0.0,1.0
2001-04-20,79.0,81.65,79.0,81.65,6284000,952.154677899474,984.094043677115,952.154677899474,984.094043677115,521381.674136366,0.0,1.0
2001-04-23,77.99,79.4,77.77,79.4,4404000,939.981561131392,956.975714243269,937.329991142305,956.975714243269,365398.614401107,0.0,1.0
2001-04-24,77.2,78.24,77.0,77.99,5486000,930.460014352398,942.994708846264,928.0494961805,939.981561131392,455171.843461506,0.0,1.0
2001-04-25,78.66,78.76,77.2,77.21,4036000,948.056797007249,949.262056093198,930.460014352398,930.580540260993,334865.760155056,0.0,1.0
2001-04-26,79.85,81.3,78.43,78.75,6418000,962.399380130038,979.875636876294,945.284701109567,949.141530184603,532499.615628134,0.0,1.0
2001-04-27,80.7,80.98,80.25,80.25,4088000,972.644082360602,976.018807801259,967.220416473833,967.220416473833,339180.185211563,0.0,1.0
2001-04-30,81.8,82.19,81.27,81.3,6598000,985.901932306038,990.602442741238,979.51405915051,979.875636876294,547434.163900659,0.0,1.0
2001-05-01,82.9,83.5,81.4,81.8,5074000,999.159782251474,1006.39133676717,981.080895962243,985.901932306038,420988.321859949,0.0,1.0
2001-05-02,82.2,82.99,81.86,82.9,4646000,990.722968649833,1000.24451542883,986.625087757607,999.159782251474,385477.28485639,0.0,1.0
2001-05-03,82.7,82.89,81.1,82.2,4186000,996.749264079576,999.039256342879,977.465118704397,990.722968649833,347311.217048827,0.0,1.0
2001-05-04,84.35,84.45,82.1,82.4,5728000,1016.63603899773,1017.84129808368,989.517709563884,993.13348682173,475250.513916789,0.0,1.0
2001-05-07,84.19,84.37,83.82,84.1,4460000,1014.70762446021,1016.87709081492,1010.2481658422,1013.62289128286,370044.918308115,0.0,1.0
2001-05-08,84.0,84.65,83.76,84.5,4028000,1012.41763219691,1020.25181625558,1009.52501039063,1018.44392762665,334202.002454055,0.0,1.0
2001-05-09,83.86,84.0,83.12,83.99,4950000,1010.73026947658,1012.41763219691,1001.81135224056,1012.29710628831,410700.077494432,0.0,1.0
2001-05-10,83.0,84.1,82.0,84.0,4886000,1000.36504133742,1013.62289128286,988.312450477935,1012.41763219691,405390.015886424,0.0,1.0
2001-05-11,82.1,83.0,81.53,83.0,8016000,989.517709563884,1000.36504133742,982.647732773977,1000.36504133742,665085.216403104,0.0,1.0
2001-05-14,82.35,82.9,82.11,82.35,4788000,992.530857278756,999.159782251474,989.638235472479,992.530857278756,397258.98404916,0.0,1.0
2001-05-15,82.95,82.95,82.05,82.45,4384000,999.762411794448,999.762411794448,988.91508002091,993.736116364705,363739.220148604,0.0,1.0
2001-05-16,84.71,84.8,82.65,83.15,5932000,1020.97497170715,1022.0597048845,996.146634536602,1002.17292996635,492176.335292315,0.0,1.0
2001-05-17,83.86,84.8,83.55,84.75,4978000,1010.73026947658,1022.0597048845,1006.99396631014,1021.45707534152,413023.229447936,0.0,1.0
2001-05-18,83.62,84.23,82.96,84.2,3334000,1007.8376476703,1015.18972809459,999.882937703043,1014.82815036881,276621.021892211,0.0,1.0
2001-05-21,84.68,84.99,83.24,83.62,3840000,1020.61339398136,1024.3496971478,1003.2576631437,1007.8376476703,318603.696480529,0.0,1.0
2001-05-22,83.2,84.67,82.63,84.67,5138000,1002.77555950932,1020.49286807277,995.905582719412,1020.49286807277,426298.383467958,0.0,1.0
2001-05-23,82.0,83.3,81.4,83.0,5262000,988.312450477935,1003.98081859527,981.080895962243,1000.36504133742,436586.627833475,0.0,1.0
2001-05-24,82.61,83.18,82.4,82.5,2960000,995.664530902223,1002.53450769213,993.13348682173,994.338745907679,245590.349370408,0.0,1.0
2001-05-25,82.31,82.9,82.1,82.8,1926000,992.048753644376,999.159782251474,989.517709563884,997.954523165525,159799.666516015,0.0,1.0
2001-05-29,82.23,82.5,81.75,82.5,2670000,991.084546375617,994.338745907679,985.299302763064,994.338745907679,221529.132709118,0.0,1.0
2001-05-30,81.66,82.73,81.5,82.6,3154000,984.660515447511,997.562630945047,982.731227148814,995.995084202356,261567.957645733,0.037,1.0
2001-05-31,81.0,81.7,80.42,81.5,3620000,976.702201215385,985.142837522185,969.708531132609,982.731227148814,300214.333125413,0.0,1.0
2001-06-01,80.09,81.6,79.89,81.35,3146000,965.729374016546,983.937032335499,963.317763643175,980.922519368785,260904.500555953,0.0,1.0
2001-06-04,81.07,81.09,79.99,80.0,2914000,977.546264846065,977.787425883403,964.52356882986,964.644149348529,241664.244952335,0.0,1.0
2001-06-05,81.7,81.75,80.8,81.07,3618000,985.142837522185,985.745740115528,974.290590842014,977.546264846065,300048.468852968,0.0,1.0
2001-06-06,81.0,81.95,81.0,81.68,2830000,976.702201215385,988.157350488899,976.702201215385,984.901676484848,234697.945509646,0.0,1.0
2001-06-07,81.1,81.74,81.0,81.5,3470000,977.908006402071,985.625159596859,976.702201215385,982.731227148814,287774.51269204,0.0,1.0
2001-06-08,80.76,81.5,80.4,81.5,1778000,973.80826876734,982.731227148814,969.467370095272,982.731227148814,147453.338203587,0.0,1.0
2001-06-11,80.95,81.08,80.4,80.8,2394000,976.099298622043,977.666845364734,969.467370095272,974.290590842014,198539.534116641,0.0,1.0
2001-06-12,80.86,80.97,80.02,80.95,2618000,975.014073954026,976.34045965938,964.885310385866,976.099298622043,217116.332630478,0.0,1.0
2001-06-13,80.52,81.49,80.52,81.25,3024000,970.914336319294,982.610646630145,970.914336319294,979.7167141821,250786.779936809,0.0,1.0
2001-06-14,80.75,81.0,80.36,80.52,3826000,973.687688248671,976.702201215385,968.985048020597,970.914336319294,317298.353187246,0.0,1.0
2001-06-15,81.85,82.2,80.49,80.5,7624000,986.951545302214,991.171863455613,970.552594763289,970.673175281957,632274.606560262,0.0,1.0
2001-06-18,82.55,83.02,81.86,82.1,4770000,995.392181609013,1001.05946598644,987.072125820882,989.966058268928,395586.289781276,0.0,1.0
2001-06-19,83.66,83.9,82.7,82.7,5280000,1008.77661918122,1011.67055162927,997.200889389042,997.200889389042,437881.679254748,0.0,1.0
2001-06-20,83.75,83.99,83.32,83.66,6976000,1009.86184384924,1012.75577629729,1004.67688154649,1008.77661918122,578534.58228809,0.0,1.0
2001-06-21,85.8,85.8,83.65,83.9,10674000,1034.5808501763,1034.5808501763,1008.65603866256,1011.67055162927,885217.622038854,0.0,1.0
2001-06-22,85.02,85.8,84.82,85.79,5356000,1025.17556972015,1034.5808501763,1022.76395934678,1034.46026965763,444184.521607655,0.0,1.0
2001-06-25,84.45,84.98,83.7,84.9,3684000,1018.30248015604,1024.69324764547,1009.2589412559,1023.72860349613,305521.989843653,0.0,1.0
2001-06-26,84.45,84.48,83.67,84.1,5096000,1018.30248015604,1018.66422171205,1008.89719969989,1014.08216200264,422622.166189808,0.0,1.0
2001-06-27,84.93,85.4,84.3,84.7,4720000,1024.09034505213,1029.75762942955,1016.49377237601,1021.31699312275,391439.682970153,0.0,1.0
2001-06-28,86.51,86.61,84.94,84.94,6794000,1043.14206700177,1044.34787218845,1024.2109255708,1024.2109255708,563440.933495593,0.0,1.0
2001-06-29,85.01,86.7,84.0,86.65,11934000,1025.05498920148,1045.43309685647,1012.87635681596,1044.83019426313,989712.113679194,0.0,1.0
2001-07-02,86.49,86.75,85.49,85.75,6264000,1042.90090596443,1046.03599944981,1030.84285409757,1033.97794758295,519486.901297675,0.0,1.0
2001-07-03,87.06,87.1,86.4,86.49,3378000,1049.77399552854,1050.25631760321,1041.81568129641,1042.90090596443,280144.75615957,0.0,1.0
2001-07-05,85.32,87.0,85.3,87.0,4372000,1028.79298528021,1049.05051241653,1028.55182424287,1049.05051241653,362579.299564724,0.0,1.0
2001-07-06,84.39,85.4,84.39,85.37,3758000,1017.57899704403,1029.75762942955,1017.57899704403,1029.39588787355,311658.967924117,0.0,1.0
2001-07-09,85.22,85.5,84.09,84.55,3968000,1027.58718009352,1030.96343461624,1013.96158148397,1019.50828534273,329074.71653084,0.0,1.0
2001-07-10,84.03,85.1,84.0,84.8,4166000,1013.23809837196,1026.1402138695,1012.87635681596,1022.52279830944,345495.279502893,0.0,1.0
2001-07-11,83.5,84.3,83.27,83.73,5022000,1006.84733088253,1016.49377237601,1004.07397895315,1009.6206828119,416485.188109343,0.0,1.0
2001-07-12,84.1,84.61,83.62,83.9,3928000,1014.08216200264,1020.23176845474,1008.29429710655,1011.67055162927,325757.43108194,0.0,1.0
2001-07-13,84.51,84.83,83.86,84.1,2334000,1019.02596326805,1022.88453986545,1011.1882295546,1014.08216200264,193563.605943292,0.0,1.0
2001-07-16,85.29,85.6,84.7,84.7,3436000,1028.4312437242,1032.16923980293,1021.31699312275,1021.31699312275,284954.820060475,0.0,1.0
2001-07-17,85.12,85.35,84.55,85.2,4288000,1026.38137490683,1029.15472683621,1019.50828534273,1027.34601905618,355613.000122038,0.0,1.0
2001-07-18,85.18,85.19,84.64,85.12,4164000,1027.10485801885,1027.22543853751,1020.59351001074,1026.38137490683,345329.415230446,0.0,1.0
2001-07-19,84.9,85.7,84.7,85.4,4608000,1023.72860349613,1033.37504498961,1021.31699312275,1029.75762942955,382151.283713232,0.0,1.0
2001-07-20,84.01,85.03,83.74,84.7,4254000,1012.99693733462,1025.29615023882,1009.74126333057,1021.31699312275,352793.307490473,0.0,1.0
2001-07-23,83.26,84.44,83.25,84.25,4044000,1003.95339843448,1018.18189963737,1003.83281791581,1015.89086978267,335377.558883749,0.0,1.0
2001-07-24,82.89,83.48,82.62,83.4,5662000,999.491919243745,1006.60616984519,996.236245239693,1005.64152569584,469561.755291737,0.0,1.0
2001-07-25,82.67,83.3,82.55,82.8,4300000,996.839147833036,1004.43572050916,995.392181609013,998.406694575727,356608.185756706,0.0,1.0
2001-07-26,82.28,82.8,81.99,82.67,6272000,992.136507604962,998.406694575727,988.639672563574,996.839147833036,520150.358387456,0.0,1.0
2001-07-27,81.72,82.35,81.14,82.1,5730000,985.383998559522,992.980571235642,978.390328476745,989.966058268928,475201.140554867,0.0,1.0
2001-07-30,82.63,82.79,81.83,82.0,5662000,996.356825758362,998.286114057059,986.710384264876,988.760253082242,469561.755291737,0.0,1.0
2001-07-31,83.25,83.85,82.75,82.8,5124000,1003.83281791581,1011.06764903593,997.803791982385,998.406694575727,424944.266004039,0.0,1.0
2001-08-01,82.6,83.51,82.51,83.4,3906000,995.995084202356,1006.9679114012,994.909859534339,1005.64152569584,323932.924085045,0.0,1.0
2001-08-02,82.45,82.83,81.68,82.75,5238000,994.186376422328,998.768436131733,984.901676484848,997.803791982385,434398.529533401,0.0,1.0
2001-08-03,81.64,82.3,81.12,82.3,4264000,984.419354410174,992.377668642299,978.149167439408,992.377668642299,353622.628852696,0.0,1.0
2001-08-06,81.5,81.6,79.8,81.6,5390000,982.731227148814,983.937032335499,962.232538975157,983.937032335499,447004.21423922,0.0,1.0
2001-08-07,81.9,82.28,81.7,82.05,4030000,988.060886073964,992.64529555758,985.648038977325,989.870521396444,334045.203743945,0.042,1.0
2001-08-08,81.65,82.05,81.26,81.43,4464000,985.044827203165,989.870521396444,980.339775364717,982.390695396861,370019.302608677,0.0,1.0
2001-08-09,81.4,81.6,81.15,81.6,3410000,982.028768332365,984.441615429005,979.012709461565,984.441615429005,282653.633937184,0.0,1.0
2001-08-10,81.68,81.88,80.9,81.15,2882000,985.406754267661,987.8196013643,975.996650590766,979.012709461565,238887.909972717,0.0,1.0
2001-08-13,80.95,81.85,80.89,81.68,2774000,976.599862364926,987.457674299804,975.876008235934,985.406754267661,229935.830070894,0.0,1.0
2001-08-14,80.31,80.75,80.19,80.75,6782000,968.878751655679,974.187015268286,967.431043397695,974.187015268286,562157.461982986,0.0,1.0
2001-08-15,81.44,81.68,80.7,80.7,6268000,982.511337751693,985.406754267661,973.583803494126,973.583803494126,519552.192820607,0.0,1.0
2001-08-16,81.18,81.47,80.8,81.44,4922000,979.374636526061,982.873264816189,974.790227042446,982.511337751693,407982.752562704,0.0,1.0
2001-08-17,79.21,81.0,78.5,81.0,6446000,955.60809262416,977.203074139086,947.042485431089,977.203074139086,534306.54673287,0.0,1.0
2001-08-20,78.14,79.4,77.8,79.25,7048000,942.699360657138,957.900297365968,938.59752059285,956.090662043488,584206.10322266,0.0,1.0
2001-08-21,78.23,79.19,78.14,78.14,9006000,943.785141850626,955.366807914496,942.699360657138,942.699360657138,746503.99625756,0.0,1.0
2001-08-22,77.58,78.55,77.52,78.48,7398000,935.943388786546,947.645697205249,935.219534657555,946.801200721425,613217.473274864,0.0,1.0
2001-08-23,77.4,78.35,77.4,77.58,8060000,933.771826399571,945.232850108609,933.771826399571,935.943388786546,668090.407487889,0.0,1.0
2001-08-24,77.2,77.61,77.18,77.4,6764000,931.358979302931,936.305315851042,931.117694593267,933.771826399571,560665.448666015,0.0,1.0
2001-08-27,76.75,77.7,76.39,77.4,7158000,925.930073335492,937.39109704453,921.58694856154,933.771826399571,593323.962381924,0.0,1.0
2001-08-28,77.2,77.25,76.7,76.75,9712000,931.358979302931,931.962191077091,925.326861561332,925.930073335492,805024.074134291,0.0,1.0
2001-08-29,78.1,78.3,76.55,77.7,10252000,942.21679123781,944.629638334449,923.517226238852,937.39109704453,849784.473643405,0.0,1.0
2001-08-30,78.5,79.01,78.29,78.35,12062000,947.042485431089,953.19524552752,944.508995979618,945.232850108609,999814.701627658,0.0,1.0
2001-08-31,78.2,78.38,77.8,78.25,6896000,943.42321478613,945.594777173105,938.59752059285,944.026426560289,571606.879657132,0.0,1.0
2001-09-04,76.5,77.91,76.0,77.9,9114000,922.914014464692,939.924586496002,916.881896723093,939.80394414117,755456.076159383,0.0,1.0
2001-09-05,73.99,76.5,72.65,76.5,15638000,892.632783401863,922.914014464692,876.466707854377,922.914014464692,1296228.01393246,0.0,1.0
2001-09-06,75.55,75.95,73.99,74.0,12444000,911.452990755653,916.278684948933,892.632783401863,892.753425756695,1031478.53979892,0.0,1.0
2001-09-07,73.15,76.05,72.65,75.55,8834000,882.498825595977,917.485108497253,876.466707854377,911.452990755653,732246.98011762,0.0,1.0
2001-09-10,74.26,74.73,72.07,72.5,5964000,895.890126982327,901.560317659431,869.469451274122,874.657072531898,494353.74568955,0.0,1.0
2001-09-17,71.0,71.07,66.99,67.0,19804000,856.5607193071,857.405215790924,808.183135019473,808.303777374305,1641546.2071824,0.0,1.0
2001-09-18,70.05,71.0,69.5,70.4,12030000,845.099695598061,856.5607193071,838.464366082302,849.322178017181,997162.233508599,0.0,1.0
2001-09-19,69.5,71.07,68.99,71.07,12018000,838.464366082302,857.405215790924,832.311605985871,857.405215790924,996167.557963952,0.0,1.0
2001-09-20,68.9,69.51,68.02,69.51,11486000,831.225824792383,838.585008437134,820.609297567168,838.585008437134,952070.275484603,0.0,1.0
2001-09-21,67.05,68.45,66.0,68.45,16176000,808.906989148465,825.796918824943,796.239541891107,825.796918824943,1340822.63418413,0.0,1.0
2001-09-24,71.0,72.2,67.75,67.75,12056000,856.5607193071,871.037801886938,817.351953986704,817.351953986704,999317.363855334,0.0,1.0
2001-09-25,73.55,73.85,70.8,71.0,10364000,887.324519789256,890.943790434216,854.14787221046,856.5607193071,859068.11206011,0.0,1.0
2001-09-26,75.5,75.5,73.65,74.0,7672000,910.849778981493,910.849778981493,888.530943337576,892.753425756695,635929.231544304,0.0,1.0
2001-09-27,76.0,76.1,74.8,75.5,6468000,916.881896723093,918.088320271412,902.404814143254,910.849778981493,536130.118564723,0.0,1.0
2001-09-28,78.0,78.0,76.05,76.5,9242000,941.01036768949,941.01036768949,917.485108497253,922.914014464692,766065.948635617,0.0,1.0
2001-10-01,76.74,77.75,76.35,77.75,5686000,925.80943098066,937.99430881869,921.104379142212,937.99430881869,471310.428905228,0.0,1.0
2001-10-02,78.45,78.45,76.75,76.85,5344000,946.439273656929,946.439273656929,925.930073335492,927.136496883811,442962.175882789,0.0,1.0
2001-10-03,80.7,81.32,78.25,81.32,9010000,973.583803494126,981.063629493709,944.026426560289,981.063629493709,746835.554772442,0.0,1.0
2001-10-04,80.14,80.77,79.0,80.77,7120000,966.827831623535,974.42829997795,953.074603172688,974.42829997795,590174.156490542,0.0,1.0
2001-10-05,79.02,80.55,77.48,80.55,6474000,953.315887882352,971.774168171646,934.736965238227,971.774168171646,536627.456337047,0.0,1.0
2001-10-08,76.85,78.75,75.7,78.75,5288000,927.136496883811,950.058544301889,913.262626078133,950.058544301889,438320.356674437,0.0,1.0
2001-10-09,77.35,78.1,76.15,78.1,5970000,933.168614625411,942.21679123781,918.691532045573,942.21679123781,494851.083461873,0.0,1.0
2001-10-10,80.7,80.95,78.0,78.0,7646000,973.583803494126,976.599862364926,941.01036768949,941.01036768949,633774.101197569,0.0,1.0
2001-10-11,84.05,84.05,81.95,81.95,9994000,1013.99899236284,1013.99899236284,988.664097848124,988.664097848124,828398.949433496,0.0,1.0
2001-10-12,83.69,83.7,82.49,83.4,7360000,1009.65586758889,1009.77650994372,995.178785009051,1006.15723929876,610067.667383482,0.0,1.0
2001-10-15,84.87,84.96,82.8,83.2,4556000,1023.89166545906,1024.97744665255,998.918698008843,1003.74439220212,377645.148450972,0.0,1.0
2001-10-16,86.01,86.4,84.35,84.87,5728000,1037.64489390991,1042.34994574836,1017.6182630078,1023.89166545906,474791.793311493,0.0,1.0
2001-10-17,85.4,86.3,84.9,86.3,5822000,1030.28571026516,1041.14352220004,1024.25359252356,1041.14352220004,482583.418411227,0.0,1.0
2001-10-18,83.0,85.45,82.5,85.4,5862000,1001.33154510548,1030.88892203932,995.299427363884,1030.28571026516,485899.003560052,0.0,1.0
2001-10-19,81.6,83.4,81.0,83.0,5416000,984.441615429005,1006.15723929876,977.203074139086,1001.33154510548,448930.229150671,0.0,1.0
2001-10-22,84.81,84.95,81.45,81.6,6258000,1023.16781133007,1024.85680429772,982.631980106525,984.441615429005,518723.296533402,0.0,1.0
2001-10-23,83.82,84.89,83.52,84.35,5482000,1011.22421820171,1024.13295016873,1007.60494755675,1017.6182630078,454400.944646228,0.0,1.0
2001-10-24,83.8,84.03,82.2,84.03,4860000,1010.98293349204,1013.75770765318,991.680156718924,1013.75770765318,402843.595582028,0.0,1.0
2001-10-25,83.89,83.95,80.75,83.0,6666000,1012.06871468553,1012.79256881452,974.187015268286,1001.33154510548,552542.265051398,0.0,1.0
2001-10-26,83.8,84.2,82.47,83.64,4108000,1010.98293349204,1015.80862768532,994.937500299388,1009.05265581473,340510.594784151,0.0,1.0
2001-10-29,81.0,83.51,80.11,83.5,5880000,977.203074139086,1007.48430520191,966.465904559039,1007.36366284708,487391.016877021,0.0,1.0
2001-10-30,81.44,81.9,79.65,81.9,5392000,982.511337751693,988.060886073964,960.916356236768,988.060886073964,446940.878061377,0.0,1.0
2001-10-31,78.6,81.45,78.5,81.45,5938000,948.248908979409,982.631980106525,947.042485431089,982.631980106525,492198.615342815,0.0,1.0
2001-11-01,80.35,80.6,77.02,78.5,7232000,969.361321075006,972.377379945806,929.187416915955,947.042485431089,599457.794907248,0.0,1.0
2001-11-02,81.6,81.7,79.67,80.1,4534000,984.441615429005,985.648038977325,961.157640946432,966.345262204207,375821.576619118,0.0,1.0
2001-11-05,82.0,82.38,80.75,81.7,7064000,989.267309622284,993.8517191059,974.187015268286,985.648038977325,585532.33728219,0.0,1.0
2001-11-06,82.85,83.25,80.15,82.0,6268000,999.521909783003,1004.34760397628,966.948473978367,989.267309622284,519552.192820607,0.0,1.0
2001-11-07,80.97,81.5,80.74,81.5,8918000,976.84114707459,983.235191880685,974.066372913454,983.235191880685,739209.708930149,0.0,1.0
2001-11-08,80.87,81.45,80.53,81.0,6186000,975.63472352627,982.631980106525,971.532883461982,977.203074139086,512755.243265519,0.0,1.0
2001-11-09,79.69,80.12,79.4,79.97,4492000,961.398925656095,966.586546913871,957.900297365968,964.776911591391,372340.212212854,0.0,1.0
2001-11-12,79.8,79.88,77.0,78.7,5518000,962.725991559247,963.691130397903,928.946132206291,949.455332527729,457384.971280171,0.0,1.0
2001-11-13,80.9,80.95,79.56,79.95,4546000,975.996650590766,976.599862364926,959.83057504328,964.535626881727,376816.252163765,0.0,1.0
2001-11-14,81.24,81.77,80.3,81.7,4448000,980.098490655053,986.492535461148,968.758109300847,985.648038977325,368693.068549148,0.0,1.0
2001-11-15,81.95,82.2,80.88,82.0,4608000,988.664097848124,991.680156718924,975.755365881102,989.267309622284,381955.409144441,0.0,1.0
2001-11-16,81.12,82.1,80.01,82.1,4718000,978.65078239707,990.473733170604,965.259481010719,990.473733170604,391073.268303705,0.0,1.0
2001-11-19,81.3,81.7,80.5,81.35,3170000,980.822344784045,985.648038977325,971.170956397486,981.425556558205,262760.123044244,0.0,1.0
2001-11-20,80.95,81.5,80.5,80.7,3582000,976.599862364926,983.235191880685,971.170956397486,973.583803494126,296910.650077124,0.0,1.0
2001-11-21,80.1,80.91,80.0,80.91,2826000,966.345262204207,976.117292945598,965.138838655887,976.117292945598,234246.090764364,0.0,1.0
2001-11-23,80.9,80.97,79.9,80.97,1424000,975.996650590766,976.84114707459,963.932415107567,976.84114707459,118034.831298109,0.0,1.0
2001-11-26,80.95,81.65,80.8,81.5,3832000,976.599862364926,985.044827203165,974.790227042446,983.235191880685,317633.057257269,0.0,1.0
2001-11-27,82.56,82.98,80.54,80.7,5966000,996.023281492875,1001.09026039582,971.653525816814,973.583803494126,494519.524946991,0.0,1.0
2001-11-28,82.8,83.5,82.32,83.5,4938000,998.918698008843,1007.36366284708,993.127864976908,1007.36366284708,409308.986622233,0.0,1.0
2001-11-29,83.15,83.84,82.51,82.9,4330000,1003.14118042796,1011.46550291137,995.420069718716,1000.12512155716,358912.09236012,0.0,1.0
2001-11-30,82.4,83.75,82.4,83.35,4062000,994.093003815564,1010.37972171788,994.093003815564,1005.5540275246,336697.671863003,0.0,1.0
2001-12-03,81.75,82.09,80.95,82.09,4286000,986.251250751485,990.353090815772,976.599862364926,990.353090815772,355264.948696414,0.0,1.0
2001-12-04,82.0,82.0,80.76,81.85,4060000,989.267309622284,989.267309622284,974.307657623118,987.457674299804,336531.892605562,0.0,1.0
2001-12-05,82.83,83.21,81.6,82.15,4870000,999.787322963633,1004.37405703011,984.94078901162,991.579483055203,403467.908359019,0.042,1.0
2001-12-06,81.33,82.98,81.13,82.98,4394000,981.681793753861,1001.59787588461,979.267723192558,1001.59787588461,364032.441340766,0.0,1.0
2001-12-07,81.9,82.47,81.1,82.47,3532000,988.561894853575,995.441995953288,978.905612608363,995.441995953288,292617.793085021,0.0,1.0
2001-12-10,79.6,82.29,79.1,82.15,4928000,960.80008339859,993.269332448115,954.764906995333,991.579483055203,408273.070306621,0.0,1.0
2001-12-11,79.7,80.0,79.16,79.65,4930000,962.007118679242,965.628224521196,955.489128163724,961.403601038916,408438.765546193,0.0,1.0
2001-12-12,80.4,80.9,79.48,79.95,4416000,970.456365643802,976.49154204706,959.351641061808,965.02470688087,365855.088976063,0.0,1.0
2001-12-13,79.61,80.49,79.19,80.4,4526000,960.920786926655,971.542697396388,955.851238747919,970.456365643802,374968.32715255,0.0,1.0
2001-12-14,80.21,81.1,79.0,79.61,4892000,968.162998610564,978.905612608363,953.557871714681,960.920786926655,405290.555994316,0.0,1.0
2001-12-17,80.95,81.35,80.35,80.9,4656000,977.095059687385,981.923200809991,969.852848003476,976.49154204706,385738.517724762,0.0,1.0
2001-12-18,81.4,81.4,80.6,80.95,4632000,982.526718450317,982.526718450317,972.870436205105,977.095059687385,383750.174849892,0.0,1.0
2001-12-19,81.5,81.99,80.5,81.4,4488000,983.733753730969,989.648226606161,971.663400924454,982.526718450317,371820.117600673,0.0,1.0
2001-12-20,80.65,81.4,80.2,81.4,4308000,973.473953845431,982.526718450317,968.042295082499,982.526718450317,356907.546039148,0.0,1.0
2001-12-21,80.0,80.74,79.66,80.7,8046000,965.628224521196,974.560285598017,961.524304566981,974.077471485757,666591.948800137,0.0,1.0
2001-12-24,79.5,80.09,79.47,80.0,2124000,959.593048117939,966.714556273782,959.230937533743,965.628224521196,175968.344425987,0.0,1.0
2001-12-26,79.5,80.15,79.45,79.5,3982000,959.593048117939,967.438777442173,958.989530477613,959.593048117939,329899.221988832,0.0,1.0
2001-12-27,79.91,80.15,79.21,79.5,3342000,964.54189276861,967.438777442173,956.092645804049,959.593048117939,276876.745325635,0.0,1.0
2001-12-28,80.22,80.37,79.85,79.91,3300000,968.283702138629,970.094255059607,963.817671600219,964.54189276861,273397.145294612,0.0,1.0
2001-12-31,79.4,80.45,79.4,80.0,3188000,958.386012837287,971.059883284128,958.386012837287,965.628224521196,264118.211878553,0.0,1.0
2002-01-02,78.75,79.45,77.81,79.45,6036000,950.540283513052,958.989530477613,939.194151874928,958.989530477613,500068.233029782,0.0,1.0
2002-01-03,78.58,78.6,75.3,78.6,10182000,948.488323535945,948.729730592075,908.897566330576,948.729730592075,843554.464663558,0.0,1.0
2002-01-04,77.8,78.7,77.4,78.7,6220000,939.073448346863,949.936765872727,934.245307224257,949.936765872727,515312.195070451,0.0,1.0
2002-01-07,76.8,77.75,76.3,77.55,6592000,927.003095540348,938.469930706538,920.967919137091,936.055860145234,546131.509630935,0.0,1.0
2002-01-08,76.2,77.45,76.0,77.4,7560000,919.760883856439,934.848824864583,917.346813295136,934.245307224257,626328.005584021,0.0,1.0
2002-01-09,77.7,78.47,76.6,76.6,6284000,937.866413066212,947.160584727228,924.589024979045,924.589024979045,520614.442736771,0.0,1.0
2002-01-10,77.9,77.95,77.0,77.5,4150000,940.280483627515,940.884001267841,929.417166101651,935.452342504909,343817.622112921,0.0,1.0
2002-01-11,78.05,78.55,77.5,78.25,4400000,942.091036548492,948.126212951749,935.452342504909,944.505107109795,364529.527059483,0.0,1.0
2002-01-14,77.52,78.05,77.15,77.8,5002000,935.693749561039,942.091036548492,931.227719022629,939.073448346863,414403.794170803,0.0,1.0
2002-01-15,78.79,78.88,77.5,77.53,4198000,951.023097625313,952.109429377899,935.452342504909,935.814453089104,347794.307862661,0.0,1.0
2002-01-16,78.72,79.08,78.43,78.9,4686000,950.178172928857,954.523499939202,946.677770614968,952.35083643403,388223.94631835,0.0,1.0
2002-01-17,79.61,79.75,78.8,79.1,5142000,960.920786926655,962.610636319567,951.143801153378,954.764906995333,426002.460940878,0.0,1.0
2002-01-18,79.5,80.0,79.4,79.61,4586000,959.593048117939,965.628224521196,958.386012837287,960.920786926655,379939.184339725,0.0,1.0
2002-01-22,79.05,79.5,78.85,79.5,3456000,954.161389355007,959.593048117939,951.747318793704,959.593048117939,286321.373981267,0.0,1.0
2002-01-23,77.2,79.0,77.16,79.0,5802000,931.831236662954,953.557871714681,931.348422550694,953.557871714681,480681.8899998,0.0,1.0
2002-01-24,77.38,77.8,76.96,77.3,5432000,934.003900168127,939.073448346863,928.934351989391,933.038271943606,450028.270678889,0.0,1.0
2002-01-25,78.01,78.33,76.6,77.0,5366000,941.608222436231,945.470735334316,924.589024979045,929.417166101651,444560.327772997,0.0,1.0
2002-01-28,76.67,78.0,75.99,78.0,5672000,925.433949675501,941.487518908166,917.226109767071,941.487518908166,469911.699427588,0.0,1.0
2002-01-29,72.84,77.15,72.27,77.1,12316000,879.204498426549,931.227719022629,872.324397326836,930.624201382303,1020351.28528741,0.0,1.0
2002-01-30,71.29,73.0,66.5,72.84,24978000,860.495451576451,881.135754875591,802.678461633244,879.204498426549,2069367.84702086,0.0,1.0
2002-01-31,74.15,74.25,71.95,72.0,10558000,895.016660603084,896.223695883735,868.461884428751,869.065402069077,874705.169703187,0.0,1.0
2002-02-01,73.25,74.15,72.11,74.15,5692000,884.15334307722,895.016660603084,870.393140877793,895.016660603084,471568.651823313,0.0,1.0
2002-02-04,70.66,73.24,70.4,72.35,5930000,852.891129308346,884.032639549155,849.752837578653,873.290025551357,491286.38533244,0.0,1.0
2002-02-05,70.15,71.45,69.39,70.6,8492000,846.735249377024,862.426708025493,837.561781244072,852.166908139955,703541.987224802,0.0,1.0
2002-02-06,70.75,71.0,69.58,70.25,6820000,853.977461060933,856.995049262562,839.85514827731,847.942284657675,565020.766942199,0.0,1.0
2002-02-07,71.11,71.42,68.24,69.75,9604000,858.322788071278,862.064597441298,823.68087551658,841.907108254418,795668.540427108,0.0,1.0
2002-02-08,74.0,75.1,72.8,73.4,9922000,893.206107682106,906.483495769273,878.721684314288,885.963895998197,822014.083519135,0.0,1.0
2002-02-11,74.16,74.87,74.05,74.15,4044000,895.137364131149,903.707314623774,893.809625322432,895.016660603084,335035.774415579,0.0,1.0
2002-02-12,73.97,74.28,73.45,74.0,3644000,892.843997097911,896.585806467931,886.567413638523,893.206107682106,301896.726501081,0.0,1.0
2002-02-13,77.08,77.38,73.9,74.2,6716000,930.382794326172,934.003900168127,891.999072401455,895.620178243409,556404.614484429,0.0,1.0
2002-02-14,77.17,77.37,76.03,77.08,5036000,931.469126078759,933.883196640062,917.708923879332,930.382794326172,417220.613243536,0.0,1.0
2002-02-15,74.25,77.09,74.03,77.09,8098000,896.223695883735,930.503497854238,893.568218266302,930.503497854238,670900.025029022,0.0,1.0
2002-02-19,72.75,74.45,72.56,74.35,5568000,878.118166673963,898.637766445038,875.824799640725,897.430731164387,461295.546969818,0.0,1.0
2002-02-20,73.72,73.95,70.6,73.95,6460000,889.826408896282,892.602590041781,852.166908139955,892.602590041781,535195.62381915,0.0,1.0
2002-02-21,71.04,72.2,70.1,71.3,12880000,857.477863374822,871.47947263038,846.131731736698,860.616155104516,1067077.34284685,0.0,1.0
2002-02-22,70.33,70.7,68.8,70.04,8838000,848.907912882197,853.373943420607,830.440273088229,845.407510568307,732207.263670843,0.0,1.0
2002-02-25,71.5,71.93,70.71,71.0,7778000,863.030225665819,868.220477372621,853.494646948672,856.995049262562,644388.786697423,0.0,1.0
2002-02-26,72.5,72.7,71.35,71.5,5318000,875.100578472334,877.514649033637,861.219672744842,863.030225665819,440583.642023257,0.0,1.0
2002-02-27,73.73,74.81,72.55,72.7,6042000,890.454067242221,903.497474167782,876.202937453182,878.014521748399,500280.336053338,0.042,1.0
2002-02-28,73.97,75.15,73.7,73.85,5956000,893.352602114568,907.603731903607,890.091750383178,891.903334678394,493159.497109183,0.0,1.0
2002-03-01,73.73,73.73,72.5,73.72,7244000,890.454067242221,890.454067242221,875.599076021444,890.333294955873,599806.480365836,0.0,1.0
2002-03-04,75.48,75.53,73.57,74.0,6436000,911.589217353084,912.193078784823,888.521710660656,893.714918973611,532903.71447191,0.0,1.0
2002-03-05,75.64,76.1,74.76,74.8,5002000,913.521573934648,919.077099106646,902.893612736043,903.376701881434,414167.865100761,0.0,1.0
2002-03-06,76.15,76.75,74.49,75.65,5386000,919.680960538385,926.927297719252,899.632761004653,913.642346220996,445963.238990943,0.0,1.0
2002-03-07,74.75,76.15,73.43,76.05,6342000,902.772840449695,919.680960538385,886.830898651788,918.473237674907,525120.471905043,0.0,1.0
2002-03-08,74.66,75.4,74.2,75.1,4614000,901.685889872565,910.623039062301,896.130364700567,906.999870471868,382041.289399222,0.0,1.0
2002-03-11,73.41,74.3,72.95,74.0,5032000,886.589354079092,897.338087564045,881.033828907094,893.714918973611,416651.878685931,0.0,1.0
2002-03-12,73.92,73.95,72.73,73.95,4436000,892.748740682829,893.111057541872,878.376838607443,893.111057541872,367302.808793877,0.0,1.0
2002-03-13,73.92,74.1,73.3,73.67,4032000,892.748740682829,894.922641837089,885.260858929266,889.729433524134,333851.425846915,0.0,1.0
2002-03-14,74.76,75.13,73.99,75.13,5122000,902.893612736043,907.362187330911,893.594146687263,907.362187330911,424103.919441443,0.0,1.0
2002-03-15,75.4,75.4,74.94,75.0,6944000,910.623039062301,910.623039062301,905.067513890303,905.79214760839,574966.344514131,0.0,1.0
2002-03-18,74.25,75.87,73.69,75.44,5508000,896.734226132306,916.299336520647,889.97097809683,911.106128207692,456064.894237303,0.0,1.0
2002-03-19,73.95,74.89,73.62,74.35,3872000,893.111057541872,904.463652458564,889.125572092396,897.941948995784,320603.353392672,0.0,1.0
2002-03-20,73.01,73.84,72.77,73.7,4730000,881.758462625181,891.782562392047,878.859927752834,890.091750383178,391646.141928548,0.0,1.0
2002-03-21,72.4,73.34,72.21,73.34,4140000,874.391353157966,885.743948074658,872.096679717358,885.743948074658,342793.874753528,0.0,1.0
2002-03-22,72.24,72.35,71.4,71.85,5894000,872.458996576401,873.787491726227,862.314124523187,867.748877408837,488025.869033164,0.0,1.0
2002-03-25,70.69,72.43,70.5,72.1,4830000,853.739292192494,874.753670017009,851.444618751886,870.768184567532,399926.18721245,0.0,1.0
2002-03-26,71.59,72.14,70.79,70.79,4560000,864.608797963795,871.251273712923,854.947015055972,854.947015055972,377570.064945915,0.0,1.0
2002-03-27,72.29,73.0,71.5,73.0,4152000,873.06285800814,881.637690338833,863.521847386665,881.637690338833,343787.480187597,0.0,1.0
2002-03-28,72.14,72.69,71.77,71.85,4018000,871.251273712923,877.893749462051,866.782699118055,867.748877408837,332692.219507169,0.0,1.0
2002-04-01,70.9,71.69,70.41,71.69,4782000,856.275510205798,865.816520827273,850.357668174756,865.816520827273,395951.765476177,0.0,1.0
2002-04-02,72.24,72.75,70.83,71.15,6610000,872.458996576401,878.618383180138,855.430104201363,859.294817364493,547310.993265899,0.0,1.0
2002-04-03,71.75,72.5,71.55,72.2,6456000,866.54115454536,875.599076021444,864.125708818404,871.97590743101,534559.723528691,0.0,1.0
2002-04-04,73.15,73.2,71.66,71.7,5318000,883.44927463405,884.053136065789,865.45420396823,865.937293113621,440332.80819789,0.0,1.0
2002-04-05,74.2,74.74,73.4,73.4,5710000,896.130364700567,902.652068163347,886.468581792744,886.468581792744,472790.585710784,0.0,1.0
2002-04-08,74.39,74.8,73.51,73.75,4260000,898.425038141175,903.376701881434,887.79707694257,890.695611814917,352729.92909421,0.0,1.0
2002-04-09,75.26,75.54,74.43,74.64,5264000,908.932227053432,912.31385107117,898.908127286566,901.44434529987,435861.583744583,0.0,1.0
2002-04-10,74.89,75.52,74.46,75.15,5302000,904.463652458564,912.072306498475,899.270444145609,907.603731903607,439008.000952466,0.0,1.0
2002-04-11,72.8,74.9,72.68,74.89,6118000,879.222244611877,904.584424744912,877.772977175704,904.463652458564,506573.170469103,0.0,1.0
2002-04-12,73.75,74.12,73.0,73.01,4192000,890.695611814917,895.164186409785,881.637690338833,881.758462625181,347099.498301157,0.0,1.0
2002-04-15,72.25,73.84,71.4,73.65,4150000,872.579768862749,891.782562392047,862.314124523187,889.487888951439,343621.879281919,0.0,1.0
2002-04-16,72.61,73.24,71.99,72.8,4608000,876.927571171269,884.53622521118,869.439689417706,879.222244611877,381544.486682188,0.0,1.0
2002-04-17,72.98,73.34,71.98,72.36,3838000,881.396145766137,885.743948074658,869.318917131359,873.908264012574,317788.137996146,0.0,1.0
2002-04-18,72.0,73.0,70.59,72.89,5444000,869.560461704054,881.637690338833,852.531569329017,880.309195189007,450765.665255606,0.0,1.0
2002-04-19,70.79,72.45,70.4,72.3,5550000,854.947015055972,874.995214589705,850.236895888409,873.183630294488,459542.513256542,0.0,1.0
2002-04-22,69.71,70.74,67.49,70.6,13556000,841.903608130411,854.343153624233,815.092160561203,852.652341615364,1122442.93868571,0.0,1.0
2002-04-23,68.12,70.15,68.0,69.71,7306000,822.700814601114,847.217588729714,821.25154716494,841.903608130411,604940.108441855,0.0,1.0
2002-04-24,68.34,70.1,68.05,68.05,7440000,825.357804900765,846.613727297975,821.855408596679,821.855408596679,616035.369122283,0.0,1.0
2002-04-25,68.34,70.3,67.97,68.9,9542000,825.357804900765,849.029173024931,820.889230305897,832.121052936241,790081.920989896,0.0,1.0
2002-04-26,68.71,69.45,68.04,68.9,6070000,829.826379495633,838.763528685369,821.734636310331,832.121052936241,502598.74873283,0.0,1.0
2002-04-29,68.27,69.37,68.26,68.5,5612000,824.51239889633,837.797350394587,824.391626609983,827.290161482329,464676.141332561,0.0,1.0
2002-04-30,69.12,69.98,68.39,69.0,6322000,834.778043235892,845.164459861802,825.961666332504,833.328775799719,523464.462848263,0.0,1.0
2002-05-01,70.61,70.8,68.52,70.25,7100000,852.773113901712,855.06778734232,827.531706055025,848.425311593192,587883.215157018,0.0,1.0
2002-05-02,71.51,71.6,70.55,70.61,6490000,863.642619673013,864.729570250143,852.048480183625,852.773113901712,537374.938925217,0.0,1.0
2002-05-03,70.62,71.26,70.29,71.26,5110000,852.89388618806,860.623312514318,848.908400738583,860.623312514318,423110.314007374,0.0,1.0
2002-05-06,69.55,71.28,69.55,70.65,3702000,839.971251548847,860.864857087014,839.971251548847,853.256203047103,306527.276410039,0.0,1.0
2002-05-07,67.65,69.74,67.27,69.5,7486000,817.024517142768,842.265924989455,812.435170261552,839.367390117108,619844.189952878,0.0,1.0
2002-05-08,69.95,70.21,68.62,68.85,6520000,844.802143002758,847.942222447801,828.739428918503,831.517191504502,539858.952510388,0.0,1.0
2002-05-09,69.09,71.5,68.87,69.85,4134000,834.415726376849,863.521847386665,831.758736077198,843.59442013928,342297.072036494,0.0,1.0
2002-05-10,68.3,69.14,68.0,69.09,4254000,824.874715755374,835.019587808588,821.25154716494,834.415726376849,352233.126377176,0.0,1.0
2002-05-13,68.36,68.99,67.82,68.5,4948000,825.59934947346,833.208003513371,819.07764601068,827.290161482329,409696.640647454,0.0,1.0
2002-05-14,68.07,68.89,67.3,68.5,8892000,822.096953169375,832.000280649893,812.797487120595,827.290161482329,736261.626644535,0.0,1.0
2002-05-15,65.9,67.58,65.5,67.57,16160000,795.889367031905,816.179111138333,791.058475577994,816.058338851985,1338055.31787851,0.0,1.0
2002-05-16,68.71,68.89,65.6,65.9,10778000,829.826379495633,832.000280649893,792.266198441472,795.889367031905,892423.28069892,0.0,1.0
2002-05-17,69.62,69.75,68.45,68.46,6870000,840.816657553281,842.386697275803,826.68630005059,826.807072336938,568839.111004044,0.0,1.0
2002-05-20,67.95,69.38,67.82,69.37,4956000,820.647685733201,837.918122680935,819.07764601068,837.797350394587,410359.044270166,0.0,1.0
2002-05-21,66.93,68.35,66.75,67.9,4254000,808.328912525727,825.478577187113,806.155011371467,820.043824301462,352233.126377176,0.0,1.0
2002-05-22,68.01,68.05,67.0,67.2,4424000,821.372319451288,821.855408596679,809.174318530162,811.589764257117,366309.203359809,0.0,1.0
2002-05-23,68.3,68.64,67.55,68.16,3964000,824.874715755374,828.980973491198,815.81679427929,823.183903746505,328220.995053861,0.0,1.0
2002-05-24,67.8,68.4,67.2,68.3,3422000,818.836101437984,826.082438618852,811.589764257117,824.874715755374,283343.149615115,0.0,1.0
2002-05-28,67.05,67.85,66.85,67.6,3172000,809.7781799619,819.439962869723,807.362734234945,816.420655711029,262643.036405361,0.0,1.0
2002-05-29,67.08,67.85,66.95,67.06,2888000,810.140496820944,819.439962869723,808.570457098423,809.898952248248,239127.70779908,0.0,1.0
2002-05-30,67.1,68.0,66.54,66.77,4944000,810.382041393639,821.25154716494,803.618793358164,806.396555944163,409365.438836098,0.0,1.0
2002-05-31,66.97,67.44,66.65,67.15,5394000,808.812001671118,814.488299129464,804.947288507989,810.985902825379,446625.642613655,0.0,1.0
2002-06-03,64.55,67.24,64.3,66.97,6870000,779.585108374954,812.072853402508,776.56580121626,808.812001671118,568839.111004044,0.0,1.0
2002-06-04,64.5,64.9,63.5,64.5,8512000,778.981246943215,783.812138397127,766.904018308437,778.981246943215,704797.454565709,0.0,1.0
2002-06-05,65.07,65.31,64.76,64.9,6132000,786.3725108677,789.272916624704,782.62615343157,784.318056789822,507404.867903794,0.042,1.0
2002-06-06,64.0,65.4,63.58,64.9,6018000,773.441535201057,790.36056878358,768.3658251263,784.318056789822,497971.704997559,0.0,1.0
2002-06-07,65.0,65.6,63.0,63.0,7560000,785.526559188574,792.777573581083,761.356511213541,761.356511213541,625567.645360842,0.0,1.0
2002-06-10,64.6,66.22,64.39,64.95,5870000,780.692549593567,800.270288453344,778.154694556188,784.922307989198,485725.142628061,0.0,1.0
2002-06-11,63.0,65.2,62.6,64.73,5690000,761.356511213541,787.943563986077,756.522501618534,782.263602711944,470830.674881374,0.0,1.0
2002-06-12,64.2,64.88,63.15,63.15,6572000,775.85853999856,784.076356310072,763.169264811668,763.169264811668,543813.56684014,0.0,1.0
2002-06-13,62.84,64.5,62.84,64.09,4782000,759.422907375538,779.484047194815,759.422907375538,774.529187359934,395696.359803644,0.0,1.0
2002-06-14,64.46,65.05,61.8,62.91,7478000,779.000646235315,786.130810387949,746.854482428521,760.268859054664,618782.387831795,0.0,1.0
2002-06-17,68.8,69.2,65.46,65.81,10020000,831.449650341136,836.283659936143,791.085670222831,795.315428618462,829125.371232227,0.0,1.0
2002-06-18,68.86,69.2,67.5,68.81,6766000,832.174751780387,836.283659936143,815.739119157365,831.570500581012,559866.493189346,0.0,1.0
2002-06-19,68.38,68.82,67.45,68.5,6218000,826.373940266379,831.691350820887,815.134867957989,827.824143144881,514521.113604989,0.0,1.0
2002-06-20,68.01,69.02,67.0,68.38,5536000,821.902481390998,834.10835561839,809.696607163607,826.373940266379,458087.630253654,0.0,1.0
2002-06-21,67.0,68.0,66.65,67.1,7312000,809.696607163607,821.781631151123,805.466848767976,810.905109562358,605046.378687629,0.0,1.0
2002-06-24,67.86,68.0,65.55,66.9,6698000,820.089727792871,821.781631151123,792.173322381708,808.488104764855,554239.69426282,0.0,1.0
2002-06-25,67.26,69.0,67.23,68.06,5920000,812.838713400361,833.86665513864,812.476162680735,822.506732590374,489862.494779919,0.0,1.0
2002-06-26,66.24,67.2,65.49,66.0,6594000,800.511988933094,812.11361196111,791.448220942457,797.61158317609,545634.001786957,0.0,1.0
2002-06-27,66.9,67.15,65.65,67.1,6292000,808.488104764855,811.509360761734,793.381824780459,810.905109562358,520644.394789738,0.0,1.0
2002-06-28,68.23,69.07,67.3,67.3,8482000,824.561186668252,834.712606817766,813.322114359862,813.322114359862,701860.419041093,0.0,1.0
2002-07-01,67.12,68.5,67.1,68.24,4566000,811.146810042109,827.824143144881,810.905109562358,824.682036908127,377822.998507619,0.0,1.0
2002-07-02,65.42,68.12,65.31,68.12,7502000,790.602269263331,823.231834029625,789.272916624704,823.231834029625,620768.316864687,0.0,1.0
2002-07-03,65.48,65.94,64.0,65.32,5624000,791.327370702582,796.886481736839,773.441535201057,789.393766864579,465369.370040922,0.0,1.0
2002-07-05,67.74,67.85,66.12,66.7,2660000,818.639524914369,819.968877552996,799.061786054592,806.071099967352,220107.134478815,0.0,1.0
2002-07-08,67.7,68.4,67.01,67.74,4216000,818.156123954868,826.61564074613,809.817457403482,818.639524914369,348861.533444618,0.0,1.0
2002-07-09,65.55,67.96,65.44,67.67,4740000,792.173322381708,821.298230191622,790.843969743081,817.793573235243,392220.983996083,0.0,1.0
2002-07-10,62.4,66.5,61.0,65.8,9884000,754.105496821031,803.654095169848,737.186463238507,795.194578378587,817871.773379174,0.0,1.0
2002-07-11,63.51,63.75,61.01,62.0,9862000,767.519873447174,770.420279204178,737.307313478383,749.271487226024,816051.338432358,0.0,1.0
2002-07-12,63.5,64.6,63.12,63.75,5878000,767.399023207299,780.692549593567,762.806714092043,770.420279204178,486387.118972358,0.0,1.0
2002-07-15,63.33,63.43,61.0,62.5,6878000,765.344569129421,766.553071528173,737.186463238507,755.313999219782,569134.162009507,0.0,1.0
2002-07-16,61.27,63.96,61.0,63.2,7938000,740.449419715137,772.958134241556,737.186463238507,763.773516011044,656846.027628884,0.0,1.0
2002-07-17,60.9,62.76,59.75,62.27,8434000,735.977960839756,758.456105456537,722.080183254112,752.534443702654,697888.560975309,0.0,1.0
2002-07-18,57.23,60.9,56.9,60.8,11240000,691.62592280557,735.977960839756,687.63786488969,734.769458441004,930076.763737548,0.0,1.0
2002-07-19,56.81,58.24,55.91,56.23,9928000,686.550212730813,703.831797032962,675.673691142048,679.540898818054,821512.64327281,0.0,1.0
2002-07-22,56.15,58.04,55.0,56.81,10570000,678.574096899052,701.414792235459,664.676319313408,686.550212730813,874636.244902659,0.0,1.0
2002-07-23,51.1,56.5,51.0,55.97,16320000,617.544725762094,682.803855294683,616.336223363342,676.398792581299,1350431.74236626,0.0,1.0
2002-07-24,53.38,54.0,47.6,51.1,22996000,645.098580453632,652.591295325892,575.247141805786,617.544725762094,1902851.00168226,0.0,1.0
2002-07-25,53.11,55.25,50.45,52.25,16348000,641.835623977002,667.697575310288,609.689460170208,631.442503347738,1352748.6595713,0.0,1.0
2002-07-26,56.82,56.84,53.0,53.0,9122000,686.671062970688,686.912763450439,640.506271338375,640.506271338375,754818.526584868,0.0,1.0
2002-07-29,62.16,62.81,58.8,58.8,14186000,751.205091064027,759.060356655912,710.599410465971,710.599410465971,1173849.55252499,0.0,1.0
2002-07-30,62.21,63.35,60.11,62.09,9882000,751.809342263403,765.586269609171,726.430791889618,750.359139384901,817706.2792931,0.0,1.0
2002-07-31,63.92,63.98,61.55,62.45,10114000,772.474733282056,773.199834721307,743.833226431642,754.709748020407,836903.593277719,0.0,1.0
2002-08-01,62.84,64.53,62.5,63.91,8364000,759.422907375538,779.846597914441,755.313999219782,772.353883042181,692096.267962709,0.0,1.0
2002-08-02,60.25,63.14,59.36,62.74,7208000,728.12269524787,763.048414571793,717.36702389898,758.214404976786,596440.686211766,0.0,1.0
2002-08-05,57.64,60.7,57.2,60.25,6260000,696.580782640452,733.560956042253,691.263372085945,728.12269524787,517996.489412549,0.0,1.0
2002-08-06,60.65,61.18,58.64,58.65,7884000,732.956704842877,739.36176755626,708.665806627969,708.786656867844,652377.687304878,0.0,1.0
2002-08-07,62.08,63.23,59.9,62.5,7690000,750.238289145025,764.136066730669,723.892936852239,755.313999219782,636324.760955672,0.0,1.0
2002-08-08,65.51,66.01,62.15,62.5,7554000,791.689921422207,797.732433415965,751.084240824151,755.313999219782,625071.163102619,0.0,1.0
2002-08-09,66.95,66.95,64.6,65.26,6082000,809.092355964231,809.092355964231,780.692549593567,788.668665425328,503267.515751936,0.0,1.0
2002-08-12,65.51,66.5,64.85,66.0,4784000,791.689921422207,803.654095169848,783.713805590446,797.61158317609,395861.853889718,0.0,1.0
2002-08-13,62.31,65.27,61.92,65.26,7796000,753.017844662154,788.789515665203,748.304685307023,788.668665425328,645095.947517609,0.0,1.0
2002-08-14,63.85,64.35,60.25,62.06,8072000,771.62878160293,777.671293596688,728.12269524787,749.996588665275,667934.131395862,0.0,1.0
2002-08-15,65.0,65.65,63.95,63.95,6016000,785.526559188574,793.381824780459,772.837284001681,772.837284001681,497806.210911485,0.0,1.0
2002-08-16,65.0,65.6,63.95,64.3,5648000,785.526559188574,792.777573581083,772.837284001681,777.067042397312,467355.299073814,0.0,1.0
2002-08-19,67.91,68.01,65.05,65.05,6140000,820.693978992247,821.902481390998,786.130810387949,786.130810387949,508066.844248091,0.0,1.0
2002-08-20,67.14,67.41,65.54,66.91,5774000,811.388510521859,814.651466998488,792.052472141833,808.60895500473,477781.426496495,0.0,1.0
2002-08-21,66.42,67.8,65.67,67.4,4372000,802.687293250847,819.36462635362,793.62352526021,814.530616758613,361770.072158413,0.0,1.0
2002-08-22,67.5,67.85,66.22,66.22,4626000,815.739119157365,819.968877552996,800.270288453344,800.270288453344,382787.821089848,0.0,1.0
2002-08-23,65.55,67.11,65.4,67.05,4406000,792.173322381708,811.025959802233,790.36056878358,810.300858362982,364583.471621676,0.0,1.0
2002-08-26,66.13,66.66,65.0,65.7,3298000,799.182636294467,805.587699007851,785.526559188574,793.986075979835,272899.747936516,0.0,1.0
2002-08-27,64.57,66.95,64.0,66.75,5282000,780.329998873941,809.092355964231,773.441535201057,806.675351166728,437069.881322218,0.0,1.0
2002-08-28,62.08,64.05,61.37,63.5,6102000,750.238289145025,774.045786400433,741.657922113889,767.399023207299,504922.45661268,0.0,1.0
2002-08-29,62.5,63.25,60.6,61.07,5592000,755.313999219782,764.37776721042,732.352453643501,738.032414917634,462721.464663734,0.0,1.0
2002-08-30,62.8,63.99,61.85,62.3,3886000,758.939506416037,773.320684961182,747.458733627897,752.896994422279,321555.009242359,0.0,1.0
2002-09-03,59.62,62.55,59.42,62.55,6314000,720.509130135735,755.918250419158,718.092125338231,755.918250419158,522464.829736555,0.0,1.0
2002-09-04,60.25,60.48,58.96,59.82,5972000,728.690691375283,731.472415176384,713.088849186501,723.490077312356,493780.151522057,0.047,1.0
2002-09-05,58.32,59.77,57.78,59.3,6586000,705.348400348656,722.885354746899,698.817396641724,717.200962631607,544547.233409958,0.0,1.0
2002-09-06,59.45,60.0,58.57,58.57,4954000,719.015130327977,725.667078548,708.372013175939,708.372013175939,409609.321942443,0.0,1.0
2002-09-09,61.05,61.9,58.5,59.0,5296000,738.36625242259,748.646536035353,707.5254015843,713.572627238867,437886.751919092,0.0,1.0
2002-09-10,61.0,61.8,60.35,61.3,4428000,737.761529857133,747.43709090444,729.900136506197,741.389865249873,366118.303908183,0.0,1.0
2002-09-11,61.04,62.49,60.63,61.77,3600000,738.245307909499,755.782262307742,733.286582872754,747.074257365166,297657.157648929,0.0,1.0
2002-09-12,59.19,60.75,59.0,60.74,5082000,715.870572987602,734.73791702985,713.572627238867,734.616972516759,420192.687547738,0.0,1.0
2002-09-13,58.6,59.5,57.6,59.0,6542000,708.734846715213,719.619852893433,696.64039540608,713.572627238867,540909.201483138,0.0,1.0
2002-09-16,58.8,59.15,58.0,58.6,5214000,711.15373697704,715.386794935237,701.478175929733,708.734846715213,431106.783328199,0.0,1.0
2002-09-17,58.11,60.5,57.96,60.25,6406000,702.808565573738,731.714304202567,700.994397877368,728.690691375283,529664.375527511,0.0,1.0
2002-09-18,58.74,59.61,57.4,58.12,6698000,710.428069898492,720.950242537438,694.221505144253,702.929510086829,553807.678314591,0.0,1.0
2002-09-19,57.5,58.7,57.5,58.22,6350000,695.430950275167,709.944291846127,695.430950275167,704.138955217743,525034.153075195,0.0,1.0
2002-09-20,56.35,58.2,55.39,57.9,10826000,681.522331269663,703.89706619156,669.911658012895,700.26873079882,895121.219085364,0.0,1.0
2002-09-23,55.25,56.3,54.85,55.95,5458000,668.218434829617,680.917608704207,663.380654305963,676.68455074601,451281.324013293,0.0,1.0
2002-09-24,53.99,56.49,53.92,54.75,8200000,652.979426180109,683.215554452942,652.132814588469,662.17120917505,677996.859089228,0.0,1.0
2002-09-25,55.56,55.96,54.2,54.65,7656000,671.967714735448,676.805495259101,655.519260955027,660.961764044137,633017.555266723,0.0,1.0
2002-09-26,58.0,58.05,56.0,56.35,7732000,701.478175929733,702.08289849519,677.289273311467,681.522331269663,639301.428594867,0.0,1.0
2002-09-27,55.23,58.1,55.08,57.6,6784000,667.976545803434,702.687621060647,666.162378107064,696.64039540608,560918.377080649,0.0,1.0
2002-09-30,54.7,55.5,52.6,55.24,10324000,661.566486609593,671.2420476569,636.168138860413,668.097490316525,853614.582102097,0.0,1.0
2002-10-01,58.27,58.32,54.48,54.7,8006000,704.743677783199,705.348400348656,658.905707321584,661.566486609593,661956.445593702,0.0,1.0
2002-10-02,56.21,59.0,56.18,57.8,8320000,679.829108086385,713.572627238867,679.466274547111,699.059285667907,687918.764344192,0.0,1.0
2002-10-03,54.62,57.59,54.15,56.22,8664000,660.598930504863,696.519450892989,654.91453838957,679.950052599476,716361.559408423,0.0,1.0
2002-10-04,52.7,55.5,52.5,54.63,8618000,637.377583991327,671.2420476569,634.9586937295,660.719875017954,712558.16239402,0.0,1.0
2002-10-07,52.45,54.74,52.25,52.71,6940000,634.353971164043,662.050264661959,631.935080902217,637.498528504418,573816.853912103,0.0,1.0
2002-10-08,54.95,55.5,52.38,53.69,8704000,664.590099436877,671.2420476569,633.507359572404,649.351090787369,719668.861160078,0.0,1.0
2002-10-09,52.59,54.49,52.35,54.35,7616000,636.047194347322,659.026651834675,633.14452603313,657.333428651397,629710.253515068,0.0,1.0
2002-10-10,55.75,55.75,51.88,52.34,8986000,674.265660484183,674.265660484183,627.460133917837,633.023581520039,742985.338509244,0.0,1.0
2002-10-11,59.73,60.37,56.49,57.89,10244000,722.401576694534,730.142025532379,683.215554452942,700.147786285729,846999.978598787,0.0,1.0
2002-10-14,58.3,59.65,57.5,58.0,6306000,705.106511322473,721.434020589803,695.430950275167,701.478175929733,521396.121148375,0.0,1.0
2002-10-15,64.0,65.26,60.9,61.51,10412000,774.044883784533,789.283892434041,736.55208472622,743.929700024791,860890.645955737,0.0,1.0
2002-10-16,62.42,64.27,62.13,63.74,7594000,754.935650716103,777.310385637999,751.428259836454,770.900326444159,627891.237551658,0.0,1.0
2002-10-17,64.86,65.2,62.42,62.42,7452000,784.446111910388,788.558225355493,754.935650716103,754.935650716103,616150.316333284,0.0,1.0
2002-10-18,63.71,65.04,63.1,64.0,7160000,770.537492904885,786.623113146032,763.159877606313,774.044883784533,592007.013546204,0.0,1.0
2002-10-21,63.95,64.59,62.5,63.46,6570000,773.440161219077,781.180610056922,755.903206820833,767.513880077601,543224.312709296,0.0,1.0
2002-10-22,63.8,63.8,62.8,63.25,4332000,771.625993522707,771.625993522707,759.531542213573,764.974045302683,358180.779704211,0.0,1.0
2002-10-23,63.05,63.58,61.52,63.35,6876000,762.555155040857,768.965214234697,744.050644537883,766.183490433597,568525.171109455,0.0,1.0
2002-10-24,64.16,65.76,62.6,63.05,8508000,775.979995993995,795.331118088608,757.112651951747,762.555155040857,703463.082576969,0.0,1.0
2002-10-25,65.41,65.69,62.91,64.17,6150000,791.098060130411,794.484506496969,760.861931857578,776.100940507086,508497.644316921,0.0,1.0
2002-10-28,64.34,66.05,63.75,65.5,5830000,778.156997229639,798.838508968257,771.02127095725,792.186560748233,482039.230303683,0.0,1.0
2002-10-29,64.43,64.6,62.5,64.2,5680000,779.245497847461,781.301554570013,755.903206820833,776.46377404636,469636.848734977,0.0,1.0
2002-10-30,63.84,65.75,63.1,64.44,6818000,772.109771575072,795.210173575517,763.159877606313,779.366442360552,563729.583569556,0.0,1.0
2002-10-31,62.55,64.27,62.05,63.94,6608000,756.50792938629,777.310385637999,750.460703731723,773.319216705985,546366.249373368,0.0,1.0
2002-11-01,61.85,62.55,61.0,62.4,6334000,748.041813469897,756.50792938629,737.761529857133,754.69376168992,523711.232374533,0.0,1.0
2002-11-04,63.74,65.59,63.45,63.55,7632000,770.900326444159,793.275061366055,767.39293556451,768.602380695423,631033.17421573,0.0,1.0
2002-11-05,65.31,65.5,63.95,64.65,4612000,789.888614999498,792.186560748233,773.440161219077,781.90627713547,381331.891965795,0.0,1.0
2002-11-06,65.86,66.6,64.01,65.75,5448000,796.540563219521,805.49045718828,774.165828297625,795.210173575517,450454.49857538,0.0,1.0
2002-11-07,64.12,65.72,63.55,65.71,4926000,775.496217941629,794.847340036243,768.602380695423,794.726395523151,407294.210716285,0.0,1.0
2002-11-08,64.47,65.0,64.09,64.5,5624000,779.729275899826,786.139335093667,775.133384402355,780.0921094391,465006.626282661,0.0,1.0
2002-11-11,63.81,64.67,63.37,64.15,3282000,771.746938035798,782.148166161653,766.425379459779,775.859051480903,271364.108723274,0.0,1.0
2002-11-12,64.04,64.77,63.7,64.4,4034000,774.528661836899,783.357611292566,770.416548391793,778.882664308187,333541.381654383,0.0,1.0
2002-11-13,63.67,64.43,62.69,64.05,5442000,770.053714852519,779.245497847461,758.201152569569,774.64960634999,449958.403312632,0.0,1.0
2002-11-14,65.75,65.97,64.06,64.25,4710000,795.210173575517,797.870952863526,774.770550863081,777.068496611817,389434.781257349,0.0,1.0
2002-11-15,67.89,67.9,65.24,65.5,7988000,821.092299377062,821.213243890153,789.042003407858,792.186560748233,660468.159805458,0.0,1.0
2002-11-18,66.5,68.18,66.4,67.9,5452000,804.281012057367,824.599690256711,803.071566926453,821.213243890153,450785.228750545,0.0,1.0
2002-11-19,66.57,67.59,66.1,66.51,4986000,805.127623649006,817.463963984322,799.443231533713,804.401956570458,412255.163343767,0.0,1.0
2002-11-20,67.41,67.41,66.22,66.5,6522000,815.286962748678,815.286962748678,800.894565690809,804.281012057367,539255.55060731,0.0,1.0
2002-11-21,66.91,68.25,66.29,67.58,8870000,809.239737094111,825.44630184835,801.741177282449,817.343019471231,733394.163429446,0.0,1.0
2002-11-22,65.5,67.39,65.49,67.0,7384000,792.186560748233,815.045073722495,792.065616235142,810.328237711933,610527.903355471,0.0,1.0
2002-11-25,65.1,66.26,64.63,65.5,5418000,787.34878022458,801.378343743175,781.664388109287,792.186560748233,447974.022261639,0.0,1.0
2002-11-26,62.35,65.1,62.21,65.1,6696000,754.089039124463,787.34878022458,752.395815941185,787.34878022458,553642.313227009,0.0,1.0
2002-11-27,64.67,64.96,62.61,62.71,5392000,782.148166161653,785.655557041301,757.233596464838,758.443041595751,445824.276123063,0.0,1.0
2002-11-29,65.15,65.54,64.52,64.92,2332000,787.953502790037,792.670338800599,780.333998465283,785.171778988936,192815.692121473,0.0,1.0
2002-12-02,64.14,66.5,63.05,66.5,6170000,775.738106967812,804.281012057367,762.555155040857,804.281012057367,510151.295192748,0.0,1.0
2002-12-03,62.83,63.71,62.6,63.5,4336000,759.894375752847,770.537492904885,757.112651951747,767.997658129967,358511.509879377,0.0,1.0
2002-12-04,62.61,63.49,62.21,62.78,5378000,757.802035676367,768.453142390873,752.96062353341,759.859635837124,444333.169017509,0.047,1.0
2002-12-05,61.15,62.71,60.99,62.52,4472000,740.130881354574,759.012388712106,738.194316497391,756.712717944202,369478.975798866,0.0,1.0
2002-12-06,60.49,61.18,60.05,60.8,5670000,732.142551318694,740.493987265295,726.816997961441,735.894645729486,468458.361533894,0.0,1.0
2002-12-09,59.57,61.04,59.42,60.25,6448000,721.007303389893,738.79949301526,719.191773836284,729.23770403292,532737.12789604,0.0,1.0
2002-12-10,60.75,60.87,59.55,59.8,4768000,735.289469211617,736.741892854504,720.765232782745,723.791115372093,393934.650404515,0.0,1.0
2002-12-11,61.62,62.38,60.2,60.2,4914000,745.819540622548,755.018223694167,728.63252751505,728.63252751505,405997.246662708,0.0,1.0
2002-12-12,60.09,61.57,59.51,61.0,4392000,727.301139175737,745.214364104679,720.281091568449,738.315351800965,362869.334013556,0.0,1.0
2002-12-13,59.0,60.27,58.86,59.9,5576000,714.108291086179,729.479774640068,712.413796836144,725.001468407833,460692.032436153,0.0,1.0
2002-12-16,61.3,61.48,59.25,59.25,6328000,741.946410908183,744.125046372513,717.134173675527,717.134173675527,522822.665218073,0.0,1.0
2002-12-17,60.57,61.29,60.42,60.55,5008000,733.110833747286,741.825375604609,731.295304193677,732.868763140138,413763.575760447,0.0,1.0
2002-12-18,59.04,60.58,58.64,60.58,7550000,714.592432300475,733.23186905086,709.751020157518,733.23186905086,623784.943488694,0.0,1.0
2002-12-19,58.09,59.97,57.71,58.8,6090000,703.094078460952,725.84871553285,698.494736925142,711.6875850147,503158.980906774,0.0,1.0
2002-12-20,59.07,59.49,58.05,58.8,9126000,714.955538211197,720.039020961302,702.609937246656,711.6875850147,753994.886659314,0.0,1.0
2002-12-23,59.41,60.5,58.74,59.08,4586000,719.07073853271,732.263586622268,710.961373193257,715.07657351477,378897.715342934,0.0,1.0
2002-12-24,59.29,59.78,58.98,59.42,1464000,717.618314889823,723.549044764945,713.866220479031,719.191773836284,120956.444671185,0.0,1.0
2002-12-26,58.3,60.21,58.0,59.29,3682000,705.635819836004,728.753562818624,702.004760728786,717.618314889823,304208.763168923,0.0,1.0
2002-12-27,56.68,58.61,56.45,58.15,4486000,686.028100657027,709.387914246796,683.244288674827,703.820290282395,370635.663111296,0.0,1.0
2002-12-30,57.41,57.54,56.55,56.93,5098000,694.863677817924,696.437136764385,684.454641710566,689.053983246376,421199.422768922,0.0,1.0
2002-12-31,57.85,57.85,56.05,57.36,5452000,700.189231175177,700.189231175177,678.40287653187,694.258501300055,450447.087668922,0.0,1.0
2003-01-02,60.3,60.3,57.74,58.1,6276000,729.84288055079,729.84288055079,698.857842835864,703.215113764525,518526.398057621,0.0,1.0
2003-01-03,60.12,60.42,59.54,60.05,3894000,727.664245086459,731.295304193677,720.644197479171,726.816997961441,321724.313899997,0.0,1.0
2003-01-06,62.14,62.51,60.1,60.12,5216000,752.113376408393,756.591682640628,727.422174479311,727.664245086459,430948.644402255,0.0,1.0
2003-01-07,60.93,62.19,60.6,62.14,5384000,737.468104675947,752.718552926262,733.473939658008,752.113376408393,444828.892151408,0.0,1.0
2003-01-08,60.17,61.49,59.99,60.93,3454000,728.269421604329,744.246081676087,726.090786139998,737.468104675947,285371.284080788,0.0,1.0
2003-01-09,62.4,62.45,60.5,60.5,4328000,755.260294301315,755.865470819184,732.263586622268,732.263586622268,357581.620585307,0.0,1.0
2003-01-10,61.81,62.6,61.53,62.15,4644000,748.119211390453,757.681000372793,744.730222890383,752.234411711966,383689.705637284,0.0,1.0
2003-01-13,62.82,63.2,61.8,62.05,5090000,760.34377705142,764.943118587229,747.998176086879,751.024058676227,420538.458590391,0.0,1.0
2003-01-14,63.5,63.5,62.2,62.57,4736000,768.574177694447,768.574177694447,752.839588229836,757.317894462072,391290.793690391,0.0,1.0
2003-01-15,62.99,63.53,62.2,63.5,5604000,762.401377212176,768.937283605169,752.839588229836,768.574177694447,463005.407061012,0.0,1.0
2003-01-16,62.74,63.5,62.21,62.99,5654000,759.375494622828,768.574177694447,752.96062353341,762.401377212176,467136.433176831,0.0,1.0
2003-01-17,61.92,62.75,61.44,62.75,5078000,749.450599729766,759.496529926402,743.640905158218,759.496529926402,419547.012322595,0.0,1.0
2003-01-21,61.4,62.9,61.35,62.8,3940000,743.156763943922,761.312059480011,742.551587426052,760.101706444272,325524.85792655,0.0,1.0
2003-01-22,60.4,62.1,60.3,61.41,5332000,731.053233586529,751.629235194097,729.84288055079,743.277799247496,440532.624990956,0.0,1.0
2003-01-23,60.93,61.51,60.25,60.25,4462000,737.468104675947,744.488152283235,729.23770403292,729.23770403292,368652.770575702,0.0,1.0
2003-01-24,56.04,58.96,56.04,58.75,15716000,678.281841228296,713.624149871883,678.281841228296,711.082408496831,1298464.12872428,0.0,1.0
2003-01-27,55.22,56.56,54.62,56.05,8608000,668.356946335234,684.57567701414,661.094828120798,678.40287653187,711197.456099427,0.0,1.0
2003-01-28,56.0,56.91,55.47,55.47,7194000,677.797700014,688.811912639228,671.382828924582,671.382828924582,594372.037544062,0.0,1.0
2003-01-29,56.0,56.91,55.47,55.47,6494000,677.797700014,688.811912639228,671.382828924582,671.382828924582,536537.671922593,0.0,1.0
2003-01-30,53.25,55.48,53.19,55.3,8366000,644.51299153117,671.503864228156,643.786779709726,669.325228763825,691203.289698863,0.0,1.0
2003-01-31,54.12,54.9,53.1,53.25,8058000,655.043062942102,664.483816620868,642.697461977561,644.51299153117,665756.168825416,0.0,1.0
2003-02-03,55.33,55.69,54.35,54.55,5992000,669.688334674547,674.045605603209,657.826874924302,660.247580995781,495062.169719769,0.0,1.0
2003-02-04,51.7,51.76,49.45,50.47,35856000,625.752519477211,626.478731298655,598.519576173077,610.865177137618,2962441.44817624,0.0,1.0
2003-02-05,50.82,51.41,50.62,51.4,15848000,615.101412762705,622.242495673567,612.680706691227,622.121460369993,1309370.03767004,0.0,1.0
2003-02-06,48.2,50.35,48.14,50.1,15952000,583.390163226336,609.412753494731,582.663951404892,606.386870905382,1317962.57199095,0.0,1.0
2003-02-07,46.7,48.9,46.3,48.45,13354000,565.234867690247,591.862634476511,560.39345554729,586.416045815684,1103314.45501298,0.0,1.0
2003-02-10,47.0,47.1,45.9,46.7,11310000,568.865926797465,570.076279833204,555.552043404332,565.234867690247,934438.107398295,0.0,1.0
2003-02-11,47.44,48.23,47.0,47.0,9520000,574.191480154717,583.753269137058,568.865926797465,568.865926797465,786547.37245197,0.0,1.0
2003-02-12,46.5,47.98,45.9,47.59,7258000,562.814161618768,580.72738654771,555.552043404332,576.007009708326,599659.75097231,0.0,1.0
2003-02-13,47.97,49.01,47.1,47.75,16246000,580.606351244136,593.194022815824,570.076279833204,577.943574565509,1342253.00555196,0.0,1.0
2003-02-14,49.39,49.53,47.97,47.97,9300000,597.793364351634,599.487858601669,580.606351244136,580.606351244136,768370.857542364,0.0,1.0
2003-02-18,50.92,51.18,50.25,50.3,8806000,616.311765798445,619.458683691367,608.202400458991,608.807576976861,727556.319518071,0.0,1.0
2003-02-19,50.18,51.0,49.65,51.0,4960000,607.355153333974,617.280048227036,600.940282244556,617.280048227036,409797.790689261,0.0,1.0
2003-02-20,49.76,50.56,49.75,50.43,4462000,602.271670583869,611.954494869783,602.150635280295,610.381035923322,368652.770575702,0.0,1.0
2003-02-21,50.81,51.05,49.8,50.25,6292000,614.980377459131,617.885224744906,602.755811798165,608.202400458991,519848.326414684,0.0,1.0
2003-02-24,49.65,50.85,49.46,50.69,5344000,600.940282244556,615.464518673427,598.640611476651,613.527953816244,441524.071258752,0.0,1.0
2003-02-25,50.32,50.32,49.16,49.66,6122000,609.049647584009,609.049647584009,595.009552369433,601.06131754813,505802.837620899,0.0,1.0
2003-02-26,49.46,50.37,49.27,50.32,7334000,598.640611476651,609.654824101878,596.340940708746,609.049647584009,605938.910668355,0.0,1.0
2003-02-27,50.46,50.75,49.34,49.71,5882000,610.744141834044,614.254165637688,597.188187833764,601.666494065999,485973.912264967,0.0,1.0
2003-02-28,49.29,50.46,48.9,50.4,9616000,596.583011315894,610.744141834044,591.862634476511,610.0179300126,794478.942594342,0.0,1.0
2003-03-03,48.35,49.95,48.15,49.47,7146000,585.205692779945,604.571341351774,582.784986708466,598.761646780225,590406.252472875,0.0,1.0
2003-03-04,47.56,48.3,47.4,47.65,6992000,575.643903797605,584.600516262075,573.707338940422,576.73322152977,577682.692036152,0.0,1.0
2003-03-05,48.97,49.0,47.72,47.76,5692000,593.278747528326,593.642201937676,578.134813805426,578.619419684559,469825.088394375,0.047,1.0
2003-03-06,47.72,48.49,47.4,48.27,5272000,578.134813805426,587.463476978732,574.257966772364,584.798144643502,435157.741745458,0.0,1.0
2003-03-07,47.88,48.45,46.6,46.81,6584000,580.073237321957,586.9788710996,564.565849189708,567.110030055155,543451.929372552,0.0,1.0
2003-03-10,45.33,47.4,45.25,47.3,6762000,549.179612527241,574.257966772364,548.210400768976,573.046452074532,558144.28104757,0.0,1.0
2003-03-11,44.47,46.14,44.4,45.34,9752000,538.760586125886,558.992881579681,537.912525837404,549.300763997025,804942.772667244,0.0,1.0
2003-03-12,44.7,44.75,42.92,44.48,13320000,541.5470699309,542.152827279816,519.982108309491,538.88173759567,1099450.13657995,0.0,1.0
2003-03-13,47.7,48.02,45.5,45.7,12282000,577.89251086586,581.769357898922,551.239187513556,553.66221690922,1013772.2655762,0.0,1.0
2003-03-14,48.96,49.35,47.7,47.74,9734000,593.157596058543,597.882503380088,577.89251086586,578.377116744992,803457.029239432,0.0,1.0
2003-03-17,51.46,51.46,48.19,48.97,10672000,623.445463504342,623.445463504342,583.828932885236,593.278747528326,880880.770088682,0.0,1.0
2003-03-18,50.98,51.81,50.23,51.74,8942000,617.630192954749,627.685764946754,608.543832721009,626.837704658272,738084.31841576,0.0,1.0
2003-03-19,51.87,51.94,50.97,50.98,7344000,628.412673765454,629.260734053936,617.509041484966,617.630192954749,606183.318546783,0.0,1.0
2003-03-20,52.1,52.69,50.7,51.63,6698000,631.199157570467,638.347094287676,614.237951800819,625.505038490657,552861.637748687,0.0,1.0
2003-03-21,54.48,54.78,52.45,53.25,9574000,660.033207378869,663.667751472365,635.439459012879,645.131576595535,790250.420992225,0.0,1.0
2003-03-24,51.97,54.27,51.71,54.27,8774000,629.624188463286,657.489026513421,626.474250248922,657.489026513421,724217.379756192,0.0,1.0
2003-03-25,51.86,52.5,51.09,52.1,8470000,628.29152229567,636.045216361795,618.962859122364,631.199157570467,699124.824086501,0.0,1.0
2003-03-26,51.46,52.0,50.83,52.0,6364000,623.445463504342,629.987642872635,615.812920908001,629.987642872635,525292.843032644,0.0,1.0
2003-03-27,50.4,51.5,50.12,50.75,8188000,610.603407707323,623.930069383475,607.211166553394,614.843709149735,675848.177050799,0.0,1.0
2003-03-28,49.85,50.18,49.5,50.1,5704000,603.940076869247,607.938075372093,599.699775426835,606.968863613827,470815.584012916,0.0,1.0
2003-03-31,49.45,50.3,48.48,48.85,7360000,599.094018077919,609.391893009491,587.342325508949,591.824929890928,607503.979371505,0.0,1.0
2003-04-01,50.6,50.81,49.46,49.46,6680000,613.026437102987,615.570617968435,599.215169547703,599.215169547703,551375.894320877,0.0,1.0
2003-04-02,53.02,53.6,51.73,52.35,8850000,642.345092790522,649.371878037947,626.716553188489,634.227944315047,730490.518673615,0.0,1.0
2003-04-03,52.5,53.85,52.3,53.8,6292000,636.045216361795,652.400664782527,633.622186966131,651.794907433611,519349.8693214,0.0,1.0
2003-04-04,53.66,53.85,52.55,52.98,6390000,650.098786856646,652.400664782527,636.650973710711,641.860486911389,527438.916872814,0.0,1.0
2003-04-07,54.09,56.849,54.07,55.53,10354000,655.308300057324,688.733990570508,655.065997117757,672.754111706104,854632.636197358,0.0,1.0
2003-04-08,53.65,54.43,53.5,54.09,6104000,649.977635386863,659.427450029953,648.160363340115,655.308300057324,503832.104630932,0.0,1.0
2003-04-09,53.09,54.98,53.0,53.88,6532000,643.193153079004,666.090780868029,642.102789850955,652.764119191877,539159.78169221,0.0,1.0
2003-04-10,53.14,53.78,52.76,53.09,5116000,643.79891042792,651.552604494045,639.195154576158,643.193153079004,422281.298704432,0.0,1.0
2003-04-11,53.03,54.0,52.75,53.4,4504000,642.466244260305,654.217936829275,639.074003106375,646.948848642283,371766.022158866,0.0,1.0
2003-04-14,53.71,53.72,52.75,53.04,6784000,650.704544205562,650.825695675346,639.074003106375,642.587395730088,559960.189681561,0.0,1.0
2003-04-15,53.98,53.994,52.9,53.71,5604000,653.975633889709,654.145245947405,640.891275153123,650.704544205562,462561.453858411,0.0,1.0
2003-04-16,52.87,54.86,52.5,54.5,7976000,640.527820743774,664.63696323063,636.045216361795,660.275510318435,658349.421123249,0.0,1.0
2003-04-17,53.64,53.72,52.85,52.87,5624000,649.85648391708,650.825695675346,640.285517804207,640.527820743774,464212.279889312,0.0,1.0
2003-04-21,54.5,54.981,53.82,54.15,4710000,660.275510318435,666.102896015007,652.037210373177,656.035208876023,388769.530277145,0.0,1.0
2003-04-22,56.91,57.0,54.27,54.5,11494000,689.473014536186,690.563377764235,657.489026513421,660.275510318435,948729.719958705,0.0,1.0
2003-04-23,58.27,58.5,56.8,57.0,9062000,705.949614426701,708.736098231715,688.140348368571,690.563377764235,747989.274601165,0.0,1.0
2003-04-24,55.37,58.27,54.6,58.27,11970000,670.815688189573,705.949614426701,661.487025016267,705.949614426701,988019.379494145,0.0,1.0
2003-04-25,54.75,55.99,54.35,55.75,5896000,663.304297063015,678.327079316132,658.458238271687,675.419444041335,486663.513909564,0.0,1.0
2003-04-28,56.72,57.1,54.86,55.15,5858000,687.171136610305,691.774892462067,664.63696323063,668.150355854343,483526.944450852,0.0,1.0
2003-04-29,56.57,57.2,55.74,56.72,6196000,685.353864563557,692.986407159899,675.298292571552,687.171136610305,511425.904373076,0.0,1.0
2003-04-30,57.95,58.351,56.58,56.58,7900000,702.072767393639,706.930941331945,685.47501603334,685.47501603334,652076.282205826,0.0,1.0
2003-05-01,57.29,58.12,56.1,57.95,6344000,694.076770387948,704.132342379953,679.659745483747,702.072767393639,523642.017001742,0.0,1.0
2003-05-02,57.76,57.85,56.14,57.29,6608000,699.770889467758,700.861252695807,680.14435136288,694.076770387948,545432.920609633,0.0,1.0
2003-05-05,57.58,58.45,57.4,57.76,5272000,697.59016301166,708.130340882799,695.409436555563,699.770889467758,435157.741745458,0.0,1.0
2003-05-06,57.5,58.2,57.0,57.58,5686000,696.620951253395,705.101554138219,690.563377764235,697.59016301166,469329.840585105,0.0,1.0
2003-05-07,56.55,57.41,56.35,57.3,7210000,685.111561623991,695.530588025346,682.688532228327,694.197921857731,595122.784139748,0.0,1.0
2003-05-08,55.46,56.56,55.23,56.56,6584000,671.906051417622,685.232713093774,669.119567612609,685.232713093774,543451.929372552,0.0,1.0
2003-05-09,56.25,56.42,55.2,55.95,4722000,681.477017530495,683.536592516809,668.756113203259,677.842473436999,389760.025895685,0.0,1.0
2003-05-12,56.35,56.53,55.27,56.25,6588000,682.688532228327,684.869258684424,669.604173491741,681.477017530495,543782.094578732,0.0,1.0
2003-05-13,55.62,56.4,55.4,56.36,5488000,673.844474934153,683.294289577243,671.179142598923,682.80968369811,452986.662879187,0.0,1.0
2003-05-14,56.46,56.6,55.4,56.15,5950000,684.021198395942,685.717318972907,671.179142598923,680.265502832663,491120.744192996,0.0,1.0
2003-05-15,57.31,57.77,56.75,56.9,5954000,694.319073327514,699.892040937541,687.534591019655,689.351863066403,491450.909399176,0.0,1.0
2003-05-16,57.95,58.0,56.721,57.2,6622000,702.072767393639,702.678524742555,687.183251757284,692.986407159899,546588.498831264,0.0,1.0
2003-05-19,55.86,57.6,55.35,57.3,7242000,676.75211020895,697.832465951227,670.573385250007,694.197921857731,597764.105789189,0.0,1.0
2003-05-20,55.42,56.06,54.5,55.8,5114000,671.421445538489,679.175139604614,660.275510318435,676.025201390251,422116.216101342,0.0,1.0
2003-05-21,55.43,55.49,54.6,55.0,5402000,671.542597008273,672.269505826972,661.487025016267,666.333083807595,445888.110946313,0.0,1.0
2003-05-22,55.8,55.9,55.05,55.35,5572000,676.025201390251,677.236716088083,666.938841156511,670.573385250007,459920.13220897,0.0,1.0
2003-05-23,54.99,55.81,54.9,55.81,4698000,666.211932337812,676.146352860034,665.121569109763,676.146352860034,387779.034658604,0.0,1.0
2003-05-27,56.51,56.66,54.54,54.65,6916000,684.626955744858,686.444227791606,660.760116197568,662.092782365183,570855.641485506,0.0,1.0
2003-05-28,56.72,57.5,56.35,56.94,7196000,687.171136610305,696.620951253395,682.688532228327,689.836468945536,593967.205918118,0.0,1.0
2003-05-29,56.25,57.26,55.87,56.6,6464000,681.477017530495,693.713315978598,676.873261678733,685.717318972907,533546.973187147,0.0,1.0
2003-05-30,57.88,57.95,56.25,56.25,6396000,701.224707105156,702.072767393639,681.477017530495,681.477017530495,527934.164682085,0.0,1.0
2003-06-02,58.5,59.82,57.95,58.0,7332000,708.736098231715,724.728092243097,702.072767393639,702.678524742555,605192.822928243,0.0,1.0
2003-06-03,57.9,58.9,57.41,58.6,6372000,701.467010044723,713.582157023043,695.530588025346,709.947612929547,525953.173445003,0.0,1.0
2003-06-04,58.72,58.94,57.4,57.6,5166000,711.970842474926,714.638308165397,695.966048332097,698.391017141617,426067.335771104,0.047,1.0
2003-06-05,58.93,59.19,58.15,58.71,4510000,714.517059724922,717.669519177297,705.059681367796,711.84959403445,371963.547101757,0.0,1.0
2003-06-06,58.27,60.1,57.89,59.3,6884000,706.514662653507,728.703127260611,701.90722191542,719.003252022533,567759.879877716,0.0,1.0
2003-06-09,57.4,58.16,57.25,58.05,3794000,695.966048332097,705.180929808271,694.147321724958,703.847196963036,312911.241176068,0.0,1.0
2003-06-10,57.93,58.24,57.37,57.6,3546000,702.392215677324,706.150917332079,695.602303010669,698.391017141617,292457.369849852,0.0,1.0
2003-06-11,59.32,59.35,57.9,58.35,4774000,719.245748903485,719.609494224913,702.028470355896,707.484650177315,393737.023029665,0.0,1.0
2003-06-12,58.3,59.97,57.84,59.32,5532000,706.878407974935,727.126897534423,701.30097971304,719.245748903485,456253.291034794,0.0,1.0
2003-06-13,58.2,58.45,57.689,58.35,3754000,705.665923570175,708.697134582075,699.470128261853,707.484650177315,309612.22967184,0.0,1.0
2003-06-16,60.2,60.21,58.3,58.8,6536000,729.91561166537,730.036860105846,706.878407974935,712.940829998734,539058.479790928,0.0,1.0
2003-06-17,59.97,60.5,59.6,60.5,5364000,727.126897534423,733.55306487965,722.640705236812,733.55306487965,442397.442717035,0.0,1.0
2003-06-18,59.39,60.6,58.7,59.97,7832000,720.094487986816,734.765549284409,711.728345593974,727.126897534423,645946.45252793,0.0,1.0
2003-06-19,57.9,59.45,57.55,59.39,6120000,702.028470355896,720.821978629672,697.784774939237,720.094487986816,504748.760146952,0.0,1.0
2003-06-20,57.8,58.57,57.45,58.2,7182000,700.815985951136,710.152115867786,696.572290534477,705.665923570175,592337.515584218,0.0,1.0
2003-06-23,57.22,57.92,56.45,57.79,5006000,693.78357640353,702.270967236848,684.44744648688,700.69473751066,412871.28975419,0.0,1.0
2003-06-24,56.89,57.1,56.0,57.0,5972000,689.782377867823,692.328595117818,678.991266665461,691.116110713058,492542.417581307,0.0,1.0
2003-06-25,55.65,56.85,55.65,56.85,5736000,674.747571248802,689.297384105919,674.747571248802,689.297384105919,473078.249706359,0.0,1.0
2003-06-26,56.2,56.62,55.19,55.66,6542000,681.41623547498,686.508669974971,669.170142986907,674.868819689278,539553.331516563,0.0,1.0
2003-06-27,55.69,56.5,55.22,56.25,5134000,675.232565010706,685.05368868926,669.533888308335,682.02247767736,423428.126567721,0.0,1.0
2003-06-30,55.18,55.68,54.9,55.55,7488000,669.048894546431,675.11131657023,665.653938213104,673.535086844042,617574.953591565,0.0,1.0
2003-07-01,55.54,55.7,54.2,54.9,7022000,673.413838403566,675.353813451182,657.166547379785,665.653938213104,579141.469567304,0.0,1.0
2003-07-02,57.0,57.07,54.96,54.96,6616000,691.116110713058,691.96484979639,666.381428855959,666.381428855959,545656.502799385,0.0,1.0
2003-07-03,56.48,57.05,56.05,56.75,3664000,684.811191808308,691.722352915438,679.597508867841,688.084899701159,302189.453787326,0.0,1.0
2003-07-07,57.8,57.995,57.05,57.25,5596000,700.815985951136,703.180330540418,691.722352915438,694.147321724958,461531.70944156,0.0,1.0
2003-07-08,58.0,58.33,57.15,57.65,5570000,703.240954760656,707.242153296363,692.934837320198,698.997259343997,459387.351963811,0.0,1.0
2003-07-09,57.01,58.21,56.55,57.88,6578000,691.237359153534,705.787172010651,685.659930891639,701.785973474944,542522.441870368,0.0,1.0
2003-07-10,55.85,56.62,55.65,56.5,6030000,677.172540058321,686.508669974971,674.747571248802,685.05368868926,497325.984262438,0.0,1.0
2003-07-11,57.16,57.43,55.95,56.0,5176000,693.056085760674,696.329793653525,678.385024463081,678.991266665461,426892.088647161,0.0,1.0
2003-07-14,58.44,58.85,57.47,57.68,6398000,708.575886141599,713.547072201114,696.814787415429,699.361004665425,527676.89010134,0.0,1.0
2003-07-15,59.3,59.4,58.55,58.65,8382000,719.003252022533,720.215736427292,709.909618986834,711.122103391594,691307.86071107,0.0,1.0
2003-07-16,59.8,60.2,59.31,60.2,7256000,725.065674046331,729.91561166537,719.124500463009,729.91561166537,598440.68686704,0.0,1.0
2003-07-17,59.8,60.0,59.11,59.79,7164000,725.065674046331,727.490642855851,716.699531653489,724.944425605855,590852.960407315,0.0,1.0
2003-07-18,60.02,60.42,59.53,60.35,6516000,727.733139736803,732.583077355842,721.79196615348,731.73433827251,537408.974038814,0.0,1.0
2003-07-21,60.0,60.35,59.37,60.0,5276000,727.490642855851,731.73433827251,719.851991105864,727.490642855851,435139.617407732,0.0,1.0
2003-07-22,60.58,60.73,59.6,60.25,6166000,734.523052403457,736.341779010597,722.640705236812,730.52185386775,508542.623376815,0.0,1.0
2003-07-23,60.25,60.58,59.56,60.58,5838000,730.52185386775,734.523052403457,722.155711474908,734.523052403457,481490.729042142,0.0,1.0
2003-07-24,62.2,62.61,60.58,60.95,10202000,754.165299760565,759.13648582008,734.523052403457,739.009244701069,841412.884153466,0.0,1.0
2003-07-25,64.65,64.84,62.32,62.9,10032000,783.871167677179,786.174888046223,755.620281046277,762.652690593884,827392.085260495,0.0,1.0
2003-07-28,64.7,65.24,63.9,65.24,6558000,784.477409879559,791.024825665262,774.777534641481,791.024825665262,540872.936118254,0.0,1.0
2003-07-29,63.28,64.75,62.91,64.69,6220000,767.260131331971,785.083652081939,762.77393903436,784.356161439083,512996.288907523,0.0,1.0
2003-07-30,63.57,64.2,63.46,63.55,4864000,770.776336105774,778.414987855761,769.442603260538,770.533839224822,401159.798914179,0.0,1.0
2003-07-31,64.2,65.1,63.65,63.98,6608000,778.414987855761,789.327347498598,771.746323629582,775.747522165289,544996.700498539,0.0,1.0
2003-08-01,62.86,64.75,62.54,64.0,5432000,762.16769683198,785.083652081939,758.287746736749,775.990019046241,448005.762274223,0.0,1.0
2003-08-04,62.22,62.8,61.29,62.8,6442000,754.407796641517,761.440206189124,743.131691677252,761.440206189124,531305.802755991,0.0,1.0
2003-08-05,61.5,62.72,61.5,62.1,5964000,745.677908927247,760.470218665316,745.677908927247,752.952815355806,491882.615280461,0.0,1.0
2003-08-06,62.09,63.02,61.31,61.55,6162000,752.83156691533,764.107671879595,743.374188558204,746.284151129627,508212.722226392,0.0,1.0
2003-08-07,62.0,62.3,61.63,62.05,6184000,751.740330951046,755.377784165325,747.254138653435,752.346573153426,510027.178553718,0.0,1.0
2003-08-08,62.2,62.4,61.65,62.3,3246000,754.165299760565,756.590268570085,747.496635534387,755.377784165325,267714.783568139,0.0,1.0
2003-08-11,62.51,63.39,62.14,62.2,4198000,757.924001415321,768.593864177206,753.43780911771,754.165299760565,346231.257368775,0.0,1.0
2003-08-12,63.2,63.25,61.93,62.35,4290000,766.290143808163,766.896386010543,750.891591867714,755.984026367705,353818.983828501,0.0,1.0
2003-08-13,61.88,63.49,61.57,63.21,5324000,750.285349665334,769.806348581966,746.526648010579,766.411392248639,439098.431212806,0.0,1.0
2003-08-14,62.74,62.8,61.191,61.85,3912000,760.712715546268,761.440206189124,741.93133211654,749.921604343906,322643.325113542,0.0,1.0
2003-08-15,62.4,62.83,62.05,62.75,2378000,756.590268570085,761.803951510552,752.346573153426,760.833963986744,196126.233926381,0.0,1.0
2003-08-18,62.65,63.14,62.41,62.85,3054000,759.621479581984,765.562653165307,756.711517010561,762.046448391504,251879.528347842,0.0,1.0
2003-08-19,63.0,63.08,62.4,63.05,3948000,763.865174998643,764.835162522451,756.590268570085,764.471417201023,325612.435467348,0.0,1.0
2003-08-20,61.66,62.91,61.39,62.9,5264000,747.617883974863,762.77393903436,744.344176082011,762.652690593884,434149.913956463,0.0,1.0
2003-08-21,60.68,62.02,60.512,61.9,6236000,735.735536808217,751.982827831998,733.698563008221,750.527846546286,514315.893509215,0.0,1.0
2003-08-22,59.59,61.27,59.49,60.65,6350000,722.519456796336,742.8891947963,721.306972391576,735.371791486789,523718.076296266,0.0,1.0
2003-08-25,59.57,59.74,59.18,59.6,4806000,722.276959915384,724.338183403476,717.548270736821,722.640705236812,396376.232233048,0.0,1.0
2003-08-26,60.37,60.48,58.98,59.53,4374000,731.976835153462,733.310567998698,715.123301927301,721.79196615348,360746.907987381,0.0,1.0
2003-08-27,59.45,60.3,59.38,60.05,3520000,720.821978629672,731.12809607013,719.97323954634,728.096885058231,290313.012372103,0.0,1.0
2003-08-28,59.46,59.6,58.61,59.46,4430000,720.943227070148,722.640705236812,710.63710962969,720.943227070148,365365.524093301,0.0,1.0
2003-08-29,59.57,59.64,58.76,59.46,3458000,722.276959915384,723.125698998716,712.45583623683,720.943227070148,285199.544540549,0.0,1.0
2003-09-02,59.01,59.5,58.28,59.4,7964000,715.487047248729,721.428220832052,706.635911093983,720.215736427292,656833.190491884,0.0,1.0
2003-09-03,60.1,60.53,59.407,59.5,8230000,729.491242123705,734.710563822759,721.079637618019,722.208467659907,678038.29770464,0.065,1.0
2003-09-04,59.7,60.52,59.57,60.5,4952000,724.63605914784,734.589184248363,723.058124680684,734.34642509957,407976.385204541,0.0,1.0
2003-09-05,58.95,59.85,58.58,59.67,4870000,715.532591068093,726.456752763789,711.041546815418,724.27192042465,401220.718082819,0.0,1.0
2003-09-08,59.58,59.8,58.93,59.25,4776000,723.17950425508,725.849854891806,715.2898319193,719.173978299992,393476.41674816,0.0,1.0
2003-09-09,60.31,60.6,59.5,59.55,5112000,732.040213186034,735.560220843536,722.208467659907,722.81536553189,421158.174710342,0.0,1.0
2003-09-10,60.58,60.98,60.26,60.5,5380000,735.317461694742,740.172644670607,731.43331531405,734.34642509957,443237.67213256,0.0,1.0
2003-09-11,60.15,60.98,59.84,60.75,6486000,730.098139995688,740.172644670607,726.335373189392,737.380914459485,534356.792091409,0.0,1.0
2003-09-12,60.05,60.25,59.15,60.1,4420000,728.884344251721,731.311935739654,717.960182556025,729.491242123705,364146.935097753,0.0,1.0
2003-09-15,58.85,60.01,58.67,60.0,5682000,714.318795324127,728.398825954135,712.133962984988,728.277446379738,468118.299824758,0.0,1.0
2003-09-16,60.2,60.33,58.9,58.9,5534000,730.705037867671,732.282972334827,714.92569319611,714.92569319611,455925.144531893,0.0,1.0
2003-09-17,59.72,60.1,59.54,60.1,3590000,724.878818296633,729.491242123705,722.693985957494,729.491242123705,295766.40203641,0.0,1.0
2003-09-18,60.71,60.8,59.4,59.5,5498000,736.895396161899,737.987812331468,720.994671915941,722.208467659907,452959.241893087,0.0,1.0
2003-09-19,60.35,60.75,60.0,60.6,5498000,732.52573148362,737.380914459485,728.277446379738,735.560220843536,452959.241893088,0.0,1.0
2003-09-22,59.65,59.9,59.23,59.9,4436000,724.029161275856,727.063650635772,718.931219151198,727.063650635772,365465.114048334,0.0,1.0
2003-09-23,59.78,60.07,58.81,59.85,4718000,725.607095743013,729.127103400515,713.83327702654,726.456752763789,388698.018052307,0.0,1.0
2003-09-24,58.0,59.7,57.26,59.55,9224000,704.001531500414,724.63605914784,695.019442995064,722.81536553189,759930.165009429,0.0,1.0
2003-09-25,58.0,58.63,57.91,58.2,4970000,704.001531500414,711.648444687401,702.909115330844,706.429122988346,409459.336523944,0.0,1.0
2003-09-26,57.5,58.6,57.49,58.0,5426000,697.932552780583,711.284305964211,697.811173206186,704.001531500414,447027.436615477,0.0,1.0
2003-09-29,58.21,58.38,57.43,57.55,4856000,706.550502562743,708.613955327485,697.082895759806,698.539450652566,400067.311501061,0.0,1.0
2003-09-30,57.7,58.2,57.25,58.2,6064000,700.360144268515,706.429122988346,694.898063420667,706.429122988346,499589.822269859,0.0,1.0
2003-10-01,59.9,59.9,57.86,57.9,6450000,727.063650635772,727.063650635772,702.302217458861,702.787735756447,531390.889452604,0.0,1.0
2003-10-02,60.37,60.5,59.67,59.9,4872000,732.768490632413,734.34642509957,724.27192042465,727.063650635772,401385.490451641,0.0,1.0
2003-10-03,60.55,61.7,60.4,60.95,6450000,734.953322971553,748.911974027164,733.132629355603,739.808505947418,531390.889452603,0.0,1.0
2003-10-06,60.82,61.19,60.41,60.56,2944000,738.230571480261,742.721615732936,733.25400893,735.074702545949,242544.926906739,0.0,1.0
2003-10-07,61.08,61.08,60.05,60.6,4678000,741.386440414574,741.386440414574,728.884344251721,735.560220843536,385402.570675857,0.0,1.0
2003-10-08,60.88,61.09,60.32,61.08,3600000,738.958848926641,741.50781998897,732.16159276043,741.386440414574,296590.263880523,0.0,1.0
2003-10-09,60.86,61.5,60.33,60.88,5638000,738.716089777848,746.484382539232,732.282972334827,738.958848926641,464493.307710663,0.0,1.0
2003-10-10,60.29,60.96,60.2,60.86,3652000,731.79745403724,739.929885521814,730.705037867671,738.716089777848,300874.345469908,0.0,1.0
2003-10-13,61.44,61.83,60.41,60.45,3824000,745.756105092852,750.48990849432,733.25400893,733.739527227586,315044.769188644,0.0,1.0
2003-10-14,62.5,62.58,61.55,61.65,5608000,758.622339978894,759.593376574067,747.091280411215,748.305076155181,462021.722178326,0.0,1.0
2003-10-15,62.49,63.13,61.8,62.85,5274000,758.500960404498,766.269253165881,750.12576977113,762.870625082776,434504.736584966,0.0,1.0
2003-10-16,62.2,62.58,61.66,62.1,5372000,754.980952746995,759.593376574067,748.426455729578,753.767157003029,442578.58265727,0.0,1.0
2003-10-17,61.08,62.2,60.38,62.2,6760000,741.386440414574,754.980952746995,732.88987020681,754.980952746995,556930.606620093,0.0,1.0
2003-10-20,61.95,61.95,60.85,61.4,4226000,751.94646338708,751.94646338708,738.594710203451,745.270586795266,348164.015321969,0.0,1.0
2003-10-21,61.27,61.4,60.62,61.0,5820000,743.692652328109,745.270586795266,735.802979992329,740.415403819401,479487.593273512,0.0,1.0
2003-10-22,60.25,61.27,59.93,61.27,5382000,731.311935739654,743.692652328109,727.427789358962,743.692652328109,443402.444501382,0.0,1.0
2003-10-23,60.56,60.92,59.85,60.0,4782000,735.074702545949,739.444367224228,726.456752763789,728.277446379738,393970.733854628,0.0,1.0
2003-10-24,60.18,60.72,59.29,60.35,5600000,730.462278718878,737.016775736295,719.659496597578,732.52573148362,461362.632703035,0.0,1.0
2003-10-27,59.98,60.79,59.8,60.7,4092000,728.034687230945,737.866432757071,725.849854891806,736.774016587502,337124.266610861,0.0,1.0
2003-10-28,60.36,60.45,59.6,60.23,5910000,732.647111058017,733.739527227586,723.422263403873,731.069176590861,486902.349870525,0.0,1.0
2003-10-29,60.9,60.95,60.15,60.36,5034000,739.201608075434,739.808505947418,730.098139995688,732.647111058017,414732.052326265,0.0,1.0
2003-10-30,60.6,61.75,60.5,61.25,5922000,735.560220843536,749.518871899147,734.34642509957,743.449893179316,487890.98408346,0.0,1.0
2003-10-31,60.83,61.61,60.59,60.85,5272000,738.351951054658,747.819557857595,735.438841269139,738.594710203451,434339.964216144,0.0,1.0
2003-11-03,61.8,62.15,60.85,60.85,4472000,750.12576977113,754.374054875012,738.594710203451,738.594710203451,368431.016687139,0.0,1.0
2003-11-04,61.23,61.98,61.08,61.95,4648000,743.207134030523,752.31060211027,741.386440414574,751.94646338708,382930.98514352,0.0,1.0
2003-11-05,60.03,60.8875,59.51,60.75,5860000,728.641585102928,739.049883607439,722.329847234304,737.380914459485,482783.040649962,0.0,1.0
2003-11-06,59.87,60.08,59.46,59.9,4846000,726.699511912582,729.248482974911,721.722949362321,727.063650635772,399243.449656949,0.0,1.0
2003-11-07,58.28,60.1,58.25,60.0,8046000,707.400159583519,729.491242123705,707.036020860329,728.277446379738,662879.239772969,0.0,1.0
2003-11-10,59.38,59.69,58.28,58.28,6884000,720.751912767148,724.514679573443,707.400159583519,707.400159583519,567146.493487089,0.0,1.0
2003-11-11,59.57,59.83,59.08,59.2,3622000,723.058124680684,726.213993614996,717.110525535249,718.567080428008,298402.75993757,0.0,1.0
2003-11-12,59.58,59.77,59.12,59.5,3466000,723.17950425508,725.485716168616,717.596043832835,722.208467659907,285550.515169415,0.0,1.0
2003-11-13,59.17,59.39,58.49,59.1,4920000,718.202941704819,720.873292341544,709.949130645848,717.353284684042,405340.027303381,0.0,1.0
2003-11-14,58.31,59.25,58.1,59.04,5004000,707.764298306709,719.173978299992,705.21532724438,716.625007237663,412260.466793927,0.0,1.0
2003-11-17,58.29,58.37,57.52,58.0,4444000,707.521539157916,708.492575753089,698.175311929376,704.001531500414,366124.203523623,0.0,1.0
2003-11-18,57.85,58.65,57.8,58.55,5334000,702.180837884464,711.891203836194,701.573940012481,710.677408092228,439447.907649642,0.0,1.0
2003-11-19,58.09,58.33,57.56,57.95,3918000,705.093947669983,708.007057455502,698.660830226962,703.394633628431,322789.070523303,0.0,1.0
2003-11-20,56.76,57.9,56.63,57.65,5908000,688.950464275232,702.787735756447,687.372529808076,699.753246396532,486737.577501703,0.0,1.0
2003-11-21,56.59,57.21,56.16,57.0,6500000,686.88701151049,694.41254512308,681.667689811435,691.863574060751,535510.198673166,0.0,1.0
2003-11-24,57.4,57.57,56.85,57.0,6472000,696.718757036616,698.782209801359,690.042880444802,691.863574060751,533203.385509652,0.0,1.0
2003-11-25,57.18,57.82,57.04,57.25,5386000,694.048406399891,701.816699161275,692.349092358338,694.898063420667,443731.989239027,0.0,1.0
2003-11-26,58.45,58.51,57.24,57.3,4758000,709.463612348262,710.191889794641,694.77668384627,695.50496129265,391993.465428758,0.0,1.0
2003-11-28,57.95,58.48,57.85,58.35,2078000,703.394633628431,709.827751071452,702.180837884464,708.249816604296,171198.491206591,0.0,1.0
2003-12-01,59.16,59.46,57.95,57.95,5996000,718.081562130422,721.722949362321,703.394633628431,703.394633628431,493987.561729893,0.0,1.0
2003-12-02,58.31,59.26,58.15,58.95,5736000,707.764298306709,719.295357874388,705.822225116363,715.532591068093,472567.153782967,0.0,1.0
2003-12-03,58.04,59.98,57.93,58.24,6990000,705.276017031578,728.850025871021,703.93934642728,707.706327221211,575235.213168797,0.065,1.0
2003-12-04,58.92,59.06,57.85,57.85,5928000,715.969381865965,717.670598998708,702.967222351427,702.967222351427,487838.961897658,0.0,1.0
2003-12-05,58.63,59.5,58.42,58.7,3746000,712.445432090996,723.017281415901,709.893606391881,713.296040657368,308273.406084451,0.0,1.0
2003-12-08,59.05,59.19,58.4,58.55,3420000,717.549083489226,719.25030062197,709.650575372918,711.473308015143,281445.554940957,0.0,1.0
2003-12-09,59.91,60.18,58.79,59.0,6966000,727.999417304649,731.280336060654,714.389680242703,716.941505941818,573260.156642896,0.0,1.0
2003-12-10,59.68,59.95,59.18,59.5,5280000,725.204560586571,728.485479342576,719.128785112488,723.017281415901,434512.435698319,0.0,1.0
2003-12-11,60.84,61.13,59.64,59.75,5756000,739.300359686444,742.824309461412,724.718498548644,726.055169152943,473684.390128698,0.0,1.0
2003-12-12,62.12,62.35,61.41,61.5,7290000,754.854344900097,757.649201618175,746.226743726899,747.320383312234,599923.419742565,0.0,1.0
2003-12-15,62.9,63.6,62.56,62.85,8844000,764.332554639667,772.838640303383,760.20102731729,763.724977092259,727808.329794684,0.0,1.0
2003-12-16,64.18,64.35,62.67,62.95,7732000,779.88653985332,781.952303514508,761.537697921589,764.940132187075,636297.377427917,0.0,1.0
2003-12-17,63.95,64.16,63.35,64.16,4826000,777.091683135242,779.643508834357,769.800752566342,779.643508834357,397150.949750016,0.0,1.0
2003-12-18,64.8,64.85,63.65,63.95,5422000,787.420501441183,788.028078988591,773.446217850792,777.091683135242,446198.186809902,0.0,1.0
2003-12-19,64.57,64.8,64.0,64.8,6854000,784.625644723105,787.420501441183,777.69926068265,787.420501441183,564043.226188689,0.0,1.0
2003-12-22,64.64,64.8,64.27,64.35,5098000,785.476253289477,787.420501441183,780.980179438655,781.952303514508,419534.923710233,0.0,1.0
2003-12-23,64.9,64.98,64.31,64.4,3790000,788.635656536,789.607780611853,781.466241476582,782.559881061917,311894.343048604,0.0,1.0
2003-12-24,64.83,65.05,64.41,64.82,1788000,787.785047969628,790.458389178225,782.681396571398,787.663532460146,147141.711179658,0.0,1.0
2003-12-26,64.71,65.19,64.59,64.9,962000,786.326861855848,792.159606310968,784.868675742068,788.635656536,79166.8490798831,0.0,1.0
2003-12-29,65.8,65.818,64.54,64.6,4570000,799.57205238935,799.790780306417,784.26109819466,784.99019125155,376083.680140401,0.0,1.0
2003-12-30,66.02,66.06,65.0,65.5,3520000,802.245393597946,802.731455635873,789.850811630816,795.9265871049,289674.957132213,0.0,1.0
2003-12-31,66.28,66.35,65.75,66.0,3942000,805.404796844469,806.255405410841,798.964474841941,802.002362578983,324403.034379313,0.0,1.0
2004-01-02,66.79,67.35,66.38,66.5,4494000,811.602087828034,818.406956359007,806.619951939286,808.078138053066,369829.334475046,0.0,1.0
2004-01-05,67.82,67.87,67.0,67.3,5270000,824.118185304646,824.725762852054,814.153913527149,817.799378811599,433689.495479193,0.0,1.0
2004-01-06,67.66,67.82,67.02,67.8,4628000,822.173937152939,824.118185304646,814.396944546113,823.875154285682,380856.733411329,0.0,1.0
2004-01-07,68.49,68.5,67.24,67.4,6398000,832.259724439917,832.381239949399,817.070285754709,819.014533906416,526517.152196561,0.0,1.0
2004-01-08,69.09,69.1,68.39,68.6,5690000,839.550655008817,839.672170518299,831.044569345101,833.596395044215,468252.984682469,0.0,1.0
2004-01-09,69.13,69.85,68.77,68.8,6554000,840.036717046744,848.785833729423,835.662158705404,836.026705233849,539355.01961492,0.0,1.0
2004-01-12,70.5,70.5,69.13,69.3,6258000,856.684341845732,856.684341845732,840.036717046744,842.102480707932,514995.989128803,0.0,1.0
2004-01-13,69.49,70.81,69.14,70.5,7370000,844.411275388083,860.451322639663,840.158232556225,856.684341845732,606506.94149557,0.0,1.0
2004-01-14,69.61,70.248,69.37,69.49,4596000,845.869461501864,853.622151006794,842.953089274304,844.411275388083,378223.324710127,0.0,1.0
2004-01-15,69.55,70.02,69.24,69.61,5420000,845.140368444974,850.851597390612,841.373387651042,845.869461501864,446033.598766077,0.0,1.0
2004-01-16,69.81,70.03,69.37,69.8,5436000,848.299771691497,850.973112900093,842.953089274304,848.178256182015,447350.303116678,0.0,1.0
2004-01-20,69.1,69.98,68.63,69.56,5008000,839.672170518299,850.365535352685,833.96094157266,845.261883954455,412128.461738102,0.0,1.0
2004-01-21,70.03,70.15,68.77,69.0,5302000,850.973112900093,852.431299013874,835.662158705404,838.457015423482,436322.904180395,0.0,1.0
2004-01-22,69.61,70.75,69.35,70.75,4336000,845.869461501864,859.722229582773,842.71005825534,859.722229582773,356826.879012862,0.0,1.0
2004-01-23,68.84,69.96,68.63,69.75,5592000,836.512767271775,850.122504333722,833.96094157266,847.570678634607,460188.170535038,0.0,1.0
2004-01-26,69.63,69.76,68.71,68.8,4040000,846.112492520827,847.692194144089,834.933065648514,836.026705233849,332467.848526744,0.0,1.0
2004-01-27,68.45,69.53,68.35,69.15,4230000,831.773662401991,844.89733742601,830.558507307174,840.279748065707,348103.71269013,0.0,1.0
2004-01-28,68.1,69.44,67.85,68.95,4962000,827.520619570132,843.803697840675,824.482731833091,837.849437876074,408342.936730125,0.0,1.0
2004-01-29,69.27,69.44,68.24,68.5,4698000,841.737934179487,843.803697840675,829.221836702876,832.381239949399,386617.314945209,0.0,1.0
2004-01-30,69.45,69.58,68.54,69.27,5064000,843.925213350157,845.504914973419,832.867301987326,841.737934179487,416736.926965206,0.0,1.0
2004-02-02,70.88,71.26,69.53,69.6,7060000,861.301931206035,865.919520566338,844.89733742601,845.747945992382,580995.794702676,0.0,1.0
2004-02-03,70.74,70.97,70.34,70.88,4406000,859.600714073292,862.39557079137,854.740093694025,861.301931206035,362587.460546741,0.0,1.0
2004-02-04,70.15,70.79,69.83,70.05,5514000,852.431299013874,860.2082916207,848.54280271046,851.216143919057,453769.236825858,0.0,1.0
2004-02-05,71.33,71.46,69.95,70.2,4042000,866.77012913271,868.349830755971,850.00098882424,853.038876561282,332632.436570569,0.0,1.0
2004-02-06,72.18,72.44,71.17,71.24,5282000,877.098947438651,880.258350685174,864.825880981003,865.676489547375,434677.023742144,0.0,1.0
2004-02-09,71.83,72.47,71.6,72.45,3862000,872.845904606793,880.622897213619,870.051047888715,880.379866194656,317819.512626308,0.0,1.0
2004-02-10,73.5,74.5,71.82,71.83,8630000,893.138994690231,905.290545638397,872.724389097311,872.845904606793,710197.409105396,0.0,1.0
2004-02-11,74.35,74.84,72.25,73.05,8840000,903.467812996172,909.422072960774,877.949556005023,887.670796763556,727479.153707034,0.0,1.0
2004-02-12,74.91,75.0,74.11,74.11,6972000,910.272681527145,911.36632111248,900.551440768612,900.551440768612,573753.920774371,0.0,1.0
2004-02-13,74.72,75.4,74.39,74.98,5348000,907.963886846994,916.226941491747,903.953875034099,911.123290093517,440108.429188373,0.0,1.0
2004-02-17,75.12,75.66,74.73,75.0,3420000,912.82450722626,919.38634473827,908.085402356476,911.36632111248,281445.554940957,0.0,1.0
2004-02-18,74.36,75.349,74.09,75.13,4010000,903.589328505654,915.607212393391,900.308409749649,912.946022735742,329999.027869367,0.0,1.0
2004-02-19,73.46,74.87,73.26,74.56,5800000,892.652932652304,909.786619489219,890.222622462671,906.019638695287,477305.32709285,0.0,1.0
2004-02-20,73.64,74.09,73.16,73.75,5144000,894.840211822974,900.308409749649,889.007467367854,896.176882427273,423320.448718211,0.0,1.0
2004-02-23,74.03,74.75,73.34,74.0,4174000,899.579316692759,908.328433375439,891.194746538524,899.214770164314,343495.247463027,0.0,1.0
2004-02-24,73.8,74.51,73.48,73.9,4662000,896.784459974681,905.412061147879,892.895963671268,897.999615069498,383654.730156356,0.0,1.0
2004-02-25,74.4,74.74,72.46,72.46,4270000,904.075390543581,908.206917865957,880.501381704138,880.501381704138,351395.473566633,0.0,1.0
2004-02-26,74.42,74.6,73.718,74.35,3972000,904.318421562544,906.505700733214,895.788032796931,903.467812996172,326871.85503669,0.0,1.0
2004-02-27,74.0,74.6,73.99,74.3,5012000,899.214770164314,906.505700733214,899.093254654832,902.860235448764,412457.637825753,0.0,1.0
2004-03-01,74.09,74.52,73.75,74.35,3690000,900.308409749649,905.533576657361,896.176882427273,903.467812996172,303664.940857348,0.0,1.0
2004-03-02,73.92,74.25,73.71,74.09,5262000,898.242646088461,902.252657901356,895.690820389346,900.308409749649,433031.143303893,0.0,1.0
2004-03-03,74.7,74.79,73.59,73.6,4582000,908.510706639661,909.60529785248,895.010748348229,895.132369594097,376743.386179768,0.065,1.0
2004-03-04,74.98,75.14,74.35,74.57,3164000,911.916101523987,913.862041457887,904.253963034255,906.929630443367,260151.914856566,0.0,1.0
2004-03-05,74.28,75.2,74.05,74.45,5008000,903.402614313173,914.5917689331,900.605325658192,905.470175492942,411770.161062479,0.0,1.0
2004-03-08,73.61,74.28,73.33,74.2,3274000,895.253990839966,903.402614313173,891.848595955641,902.429644346223,269196.387244121,0.0,1.0
2004-03-09,73.0,73.55,72.6,73.4,4664000,887.835094841972,894.524263364754,882.970245007221,892.699944676722,383485.629232309,0.0,1.0
2004-03-10,71.91,72.9,71.58,72.75,5418000,874.578379042276,886.618882383284,870.564877928607,884.794563695252,445481.376325182,0.0,1.0
2004-03-11,70.85,72.29,70.59,71.5,7438000,861.686526980187,879.199986385289,858.5243745876,869.591907961657,611570.778351182,0.0,1.0
2004-03-12,71.61,71.9,70.92,70.95,5496000,870.929741666214,874.456757796408,862.537875701269,862.902739438875,451894.72947272,0.0,1.0
2004-03-15,70.06,71.25,69.83,71.1,7446000,852.078448556555,866.551376814938,849.281159901574,864.727058126907,612228.558161186,0.0,1.0
2004-03-16,71.18,71.35,70.24,70.65,5302000,865.700028093857,867.767589273626,854.267630982193,859.254102062812,435943.569080124,0.0,1.0
2004-03-17,73.01,73.26,71.17,71.2,5568000,887.95671608784,890.997247234559,865.578406847988,865.943270585594,457814.747762756,0.0,1.0
2004-03-18,73.41,73.52,72.15,72.95,4878000,892.821565922591,894.159399627147,877.497288943127,887.226988612628,401081.239149915,0.0,1.0
2004-03-19,72.1,73.3,72.1,73.05,4430000,876.889182713783,891.483732218034,876.889182713783,888.443201071315,364245.569789693,0.0,1.0
2004-03-22,70.69,71.96,69.8,71.95,7494000,859.740587046287,875.18648527162,848.916296163967,875.064864025751,616175.23702121,0.0,1.0
2004-03-23,70.0,71.24,69.83,70.8,5616000,851.348721081343,866.429755569069,849.281159901574,861.078420750844,461761.42662278,0.0,1.0
2004-03-24,69.32,70.16,68.7,69.9,6916000,843.078476362267,853.294661015243,835.537959118403,850.132508622655,568650.645748423,0.0,1.0
2004-03-25,70.41,70.54,69.3,69.6,4850000,856.335192161962,857.916268358256,842.835233870529,846.483871246592,398779.009814901,0.0,1.0
2004-03-26,70.19,70.67,69.75,70.05,4084000,853.659524752849,859.49734455455,848.308189934624,851.956827310686,335796.593007022,0.0,1.0
2004-03-29,71.56,71.94,70.28,70.28,3912000,870.32163543687,874.943242779883,854.754115965668,854.754115965668,321654.327091936,0.0,1.0
2004-03-30,71.72,71.9,71.1,71.25,3464000,872.26757537077,874.456757796408,864.727058126907,866.551376814938,284818.657731715,0.0,1.0
2004-03-31,71.35,71.85,70.98,71.72,5252000,867.767589273626,873.848651567064,863.267603176481,872.26757537077,431832.4452676,0.0,1.0
2004-04-01,73.32,73.74,72.41,72.55,9232000,891.726974709772,896.83506703626,880.659441335715,882.362138777877,759077.90074457,0.0,1.0
2004-04-02,74.3,74.55,73.52,74.4,5608000,903.645856804911,906.68638795163,894.159399627147,904.862069263599,461103.646812776,0.0,1.0
2004-04-05,75.99,75.99,74.85,74.9,6168000,924.199847356732,924.199847356732,910.335025327693,910.943131557037,507148.233513053,0.0,1.0
2004-04-06,75.82,76.31,75.57,75.99,6244000,922.132286176963,928.091727224532,919.091755030244,924.199847356732,513397.141708091,0.0,1.0
2004-04-07,76.25,76.8,75.34,75.95,12536000,927.36199974932,934.051168272102,916.294466375262,923.713362373257,1030740.96227621,0.0,1.0
2004-04-08,76.27,76.97,75.7,76.9,5688000,927.605242241057,936.118729451871,920.672831226538,935.267380730789,467681.444912816,0.0,1.0
2004-04-12,76.77,77.2,76.5,76.69,3894000,933.686304534495,938.916018106852,930.402530896039,932.713334567545,320174.322519428,0.0,1.0
2004-04-13,75.35,77.36,75.02,77.35,7048000,916.416087621131,940.861958040752,912.402586507462,940.740336794884,579504.012613489,0.0,1.0
2004-04-14,75.05,76.47,74.65,75.65,7142000,912.767450245068,930.037667158432,907.902600410318,920.064724997194,587232.925381036,0.0,1.0
2004-04-15,74.68,75.67,73.8,75.25,6448000,908.267464147924,920.307967488931,897.564794511473,915.199875162443,530170.526863192,0.0,1.0
2004-04-16,75.18,75.3,73.86,75.15,4844000,914.348526441362,915.807981391787,898.294521986685,913.983662703756,398285.674957398,0.0,1.0
2004-04-19,74.98,75.51,74.46,75.1,3702000,911.916101523987,918.362027555031,905.591796738811,913.375556474412,304387.607079333,0.0,1.0
2004-04-20,73.0,75.47,73.0,75.4,6002000,887.835094841972,917.875542571556,887.835094841972,917.024193850475,493499.302455471,0.0,1.0
2004-04-21,73.2,73.62,72.2,72.99,6296000,890.267519759347,895.375612085835,878.105395172471,887.713473596103,517672.710473117,0.0,1.0
2004-04-22,73.7,74.37,71.59,73.05,9116000,896.348582052785,904.497205525992,870.686499174476,888.443201071315,749540.093499513,0.0,1.0
2004-04-23,73.96,74.43,73.25,73.71,4260000,899.510734445373,905.226933001205,890.875625988691,896.470203298654,350267.748827109,0.0,1.0
2004-04-26,73.03,74.5,72.66,74.3,4548000,888.199958579578,906.078281722286,883.699972482434,903.645856804911,373947.821987251,0.0,1.0
2004-04-27,72.66,73.7,72.24,73.5,4740000,883.699972482434,896.348582052785,878.591880155946,893.91615713541,389734.537427346,0.0,1.0
2004-04-28,71.51,72.51,71.23,72.5,5820000,869.713529207526,881.875653794402,866.308134323201,881.754032548533,478534.811777881,0.0,1.0
2004-04-29,71.8,73.09,71.49,71.66,6570000,873.24054533772,888.929686054791,869.470286715788,871.537847895557,540201.668965752,0.0,1.0
2004-04-30,71.65,72.63,71.48,72.25,4936000,871.416226649689,883.335108744827,869.34866546992,878.713501401814,405850.142772443,0.0,1.0
2004-05-03,71.86,72.47,71.53,72.0,4372000,873.970272812933,881.389168810927,869.956771699263,875.672970255095,359476.666167164,0.0,1.0
2004-05-04,71.67,72.59,70.85,71.65,5070000,871.659469141426,882.848623761352,861.686526980187,871.416226649689,416867.95459001,0.0,1.0
2004-05-05,71.5,71.85,71.3,71.6,4254000,869.591907961657,873.848651567064,867.159483044282,870.808120420345,349774.413969606,0.0,1.0
2004-05-06,71.2,71.38,70.63,71.0,4314000,865.943270585594,868.132453011232,859.010859571075,863.510845668219,354707.762544636,0.0,1.0
2004-05-07,70.36,71.1,70.22,70.75,6908000,855.727085932618,864.727058126907,854.024388490455,860.4703145215,567992.86593842,0.0,1.0
2004-05-10,69.75,69.95,68.73,69.4,6664000,848.308189934624,850.740614851999,835.90282285601,844.051446329217,547930.581733298,0.0,1.0
2004-05-11,70.57,71.44,69.74,69.76,6964000,858.281132095862,868.862180486444,848.186568688755,848.429811180492,572597.324608447,0.0,1.0
2004-05-12,71.25,71.4,69.15,70.1,6694000,866.551376814938,868.37569550297,841.010915182498,852.56493354003,550397.256020814,0.0,1.0
2004-05-13,71.01,72.0,70.4,71.1,5128000,863.632466914088,875.672970255095,856.213570916093,864.727058126907,421636.858212538,0.0,1.0
2004-05-14,70.8,71.24,70.07,70.81,4046000,861.078420750844,866.429755569069,852.200069802424,861.200041996712,332672.138909503,0.0,1.0
2004-05-17,69.39,70.15,69.22,69.9,6004000,843.929825083348,853.173039769374,841.862263903579,850.132508622655,493663.747407972,0.0,1.0
2004-05-18,69.43,70.22,69.08,69.5,4372000,844.416310066823,854.024388490455,840.159566461416,845.267658787904,359476.666167164,0.0,1.0
2004-05-19,69.55,70.9,69.25,69.9,5038000,845.875765017248,862.294633209531,842.227127641185,850.132508622655,414236.835349994,0.0,1.0
2004-05-20,70.01,70.3,69.55,69.56,3828000,851.470342327211,854.997358457406,845.875765017248,845.997386263117,314747.639086895,0.0,1.0
2004-05-21,70.15,71.0,69.93,70.3,4898000,853.173039769374,863.510845668219,850.497372360261,854.997358457406,402725.688674925,0.0,1.0
2004-05-24,69.8,70.63,69.68,70.55,4282000,848.916296163967,859.010859571075,847.456841213542,858.037889604125,352076.64330462,0.0,1.0
2004-05-25,72.0,72.02,69.33,69.72,5916000,875.672970255095,875.916212746833,843.200097608135,847.943326197017,486428.169497929,0.0,1.0
2004-05-26,72.11,72.53,71.82,71.95,4562000,877.010803959652,882.11889628614,873.483787829457,875.064864025751,375098.936654758,0.0,1.0
2004-05-27,72.8,73.38,72.45,72.5,5000000,885.402669924596,892.456702184985,881.14592631919,881.754032548533,411112.381252475,0.0,1.0
2004-05-28,73.3,73.34,72.66,73.1,4006000,891.483732218034,891.97021720151,883.699972482434,889.051307300659,329383.239859483,0.0,1.0
2004-06-01,73.0,73.35,71.81,73.21,5332000,887.835094841972,892.091838447378,873.362166583589,890.389141005215,438410.243367639,0.0,1.0
2004-06-02,73.86,74.27,73.23,73.7,4074000,899.085060084832,904.075919476042,891.416178581266,897.137407639482,334679.835489212,0.065,1.0
2004-06-03,73.45,74.29,73.36,73.8,4084000,894.094200693622,904.319376031711,892.998646193113,898.354690417826,335501.337294537,0.0,1.0
2004-06-04,74.1,74.79,73.89,74.05,4264000,902.006538752858,910.405789923431,899.450244918335,901.397897363686,350288.369790378,0.0,1.0
2004-06-07,74.8,74.98,74.4,74.7,3476000,910.527518201265,912.718627202284,905.65838708789,909.310235422921,285554.027530805,0.0,1.0
2004-06-08,74.12,74.65,73.77,74.65,3584000,902.249995308527,908.701594033749,897.989505584323,908.701594033749,294426.24702831,0.0,1.0
2004-06-09,73.38,74.15,73.06,73.9,3416000,893.242102748781,902.61518014203,889.346797858081,899.57197319617,280625.016698858,0.0,1.0
2004-06-10,73.26,73.78,72.89,73.4,3278000,891.781363414769,898.111233862157,887.277417134896,893.48555930445,269288.29178538,0.0,1.0
2004-06-14,72.76,73.25,72.42,73.1,3314000,885.694949523049,891.659635136934,881.55618807668,889.833710969418,272245.698284548,0.0,1.0
2004-06-15,72.15,73.28,71.95,73.1,6074000,878.269524575151,892.024819970437,875.834959018463,889.833710969418,498980.196554117,0.0,1.0
2004-06-16,72.32,72.56,72.0,72.05,3184000,880.338905298336,883.260383966361,876.443600407635,877.052241796807,261566.174815329,0.0,1.0
2004-06-17,72.26,72.53,71.55,72.15,3170000,879.608535631329,882.895199132858,870.965827905087,878.269524575151,260416.072287875,0.0,1.0
2004-06-18,72.17,72.66,71.73,72.0,4728000,878.51298113082,884.477666744705,873.156936906106,876.443600407635,388406.053557436,0.0,1.0
2004-06-21,71.57,72.06,71.41,71.9,3902000,871.209284460756,877.173970074641,869.261632015406,875.226317629291,320550.00443763,0.0,1.0
2004-06-22,72.3,72.38,71.1,71.57,4060000,880.095448742667,881.069274965342,865.48805540254,871.209284460756,333529.732961758,0.0,1.0
2004-06-23,72.08,72.36,71.13,72.3,4896000,877.41742663031,880.825818409673,865.853240236043,880.095448742667,402207.283886888,0.0,1.0
2004-06-24,71.4,72.12,71.3,72.08,4336000,869.139903737571,877.904339741648,867.922620959227,877.41742663031,356203.182788715,0.0,1.0
2004-06-25,71.75,72.17,71.32,71.46,7190000,873.400393461775,878.51298113082,868.166077514896,869.870273404578,590659.798028335,0.0,1.0
2004-06-28,71.53,72.58,71.42,71.9,4686000,870.722371349418,883.50384052203,869.38336029324,875.226317629291,384955.745975073,0.0,1.0
2004-06-29,71.35,72.15,71.22,71.53,4350000,868.531262348399,878.269524575151,866.948794736552,870.722371349418,357353.285316169,0.0,1.0
2004-06-30,71.28,71.65,70.96,71.3,5866000,867.679164403559,872.183110683431,863.783859512858,867.922620959227,481892.959003367,0.0,1.0
2004-07-01,71.5,71.8,70.7,70.9,5138000,870.357186515915,874.009034850947,860.618924289164,863.053489845852,422087.627575742,0.0,1.0
2004-07-02,71.6,72.1,71.13,71.5,2894000,871.574469294259,877.660883185979,865.853240236043,870.357186515915,237742.622460918,0.0,1.0
2004-07-06,71.1,71.61,70.88,71.6,3144000,865.48805540254,871.696197572094,862.810033290183,871.574469294259,258280.167594031,0.0,1.0
2004-07-07,70.78,71.18,70.48,70.8,4546000,861.592750511839,866.461881625215,857.940902176807,861.836207067508,373454.72070053,0.0,1.0
2004-07-08,70.12,70.97,70.01,70.6,3470000,853.558684174769,863.905587790692,852.219673118591,859.40164151082,285061.126447611,0.0,1.0
2004-07-09,69.97,70.44,69.59,70.1,3738000,851.732760007253,857.45398906547,847.107085449546,853.3152276191,307077.374830308,0.0,1.0
2004-07-12,70.57,70.88,69.75,69.75,3086000,859.036456677317,862.810033290183,849.054737894896,849.054737894896,253515.457123149,0.0,1.0
2004-07-13,70.31,71.49,69.98,71.49,3202000,855.871521453623,870.235458238081,851.854488285088,870.235458238081,263044.878064913,0.0,1.0
2004-07-14,70.11,70.8,69.68,69.9,3800000,853.436955896935,861.836207067508,848.202639950056,850.880662062412,312170.68602332,0.0,1.0
2004-07-15,69.53,70.35,69.27,70.14,4380000,846.37671578254,856.35843456496,843.211780558845,853.802140730438,359817.790732142,0.0,1.0
2004-07-16,69.01,70.1,69.0,70.1,4602000,840.046845335151,853.3152276191,839.925117057317,853.3152276191,378055.130810347,0.0,1.0
2004-07-19,68.8,69.8,68.25,69.04,4550000,837.490551500629,849.663379284068,830.795496219737,840.412030168654,373783.32142266,0.0,1.0
2004-07-20,68.78,68.94,67.19,68.81,5914000,837.24709494496,839.19474739031,817.892298769292,837.612279778463,485836.167668925,0.0,1.0
2004-07-21,67.35,69.3,67.35,68.78,5210000,819.839951214642,843.576965392349,819.839951214642,837.24709494496,428002.440574078,0.0,1.0
2004-07-22,67.23,67.76,66.0,67.36,7722000,818.379211880629,824.830810605852,803.406633706999,819.961679492476,634363.6940716,0.0,1.0
2004-07-23,68.1,68.8,66.5,67.05,7054000,828.969572052221,837.490551500629,809.493047598718,816.18810287961,579487.373475921,0.0,1.0
2004-07-26,69.0,69.24,68.0,68.4,6178000,839.925117057317,842.846595725342,827.752289273878,832.621420387253,507523.815329492,0.0,1.0
2004-07-27,70.84,71.5,69.31,69.6,7954000,862.323120178845,870.357186515915,843.698693670183,847.22881372738,653422.535955129,0.0,1.0
2004-07-28,71.08,71.36,70.23,70.85,6096000,865.244598846871,868.652990626234,854.897695230947,862.44484845668,500787.500525831,0.0,1.0
2004-07-29,70.35,71.69,69.82,71.48,5336000,856.35843456496,872.670023794769,849.906835839737,870.113729960247,438353.363321167,0.0,1.0
2004-07-30,70.65,70.88,70.05,70.48,3456000,860.010282899992,862.810033290183,852.706586229928,857.940902176807,283911.023920156,0.0,1.0
2004-08-02,70.59,70.99,70.17,70.65,4182000,859.279913232986,864.149044346361,854.167325563941,860.010282899992,343552.054986717,0.0,1.0
2004-08-03,71.2,71.5,70.51,70.58,4280000,866.705338180884,870.357186515915,858.30608701031,859.158184955151,351602.772678897,0.0,1.0
2004-08-04,70.88,71.2,70.1,70.8,3344000,862.810033290183,866.705338180884,853.3152276191,861.836207067508,274710.203700522,0.0,1.0
2004-08-05,69.3,70.99,69.25,70.65,4386000,843.576965392349,864.149044346361,842.968324003177,860.010282899992,360310.691815337,0.0,1.0
2004-08-06,68.22,69.37,67.94,69.0,5358000,830.430311386234,844.42906333719,827.021919606871,839.925117057317,440160.667292881,0.0,1.0
2004-08-09,68.35,68.91,68.0,68.15,2454000,832.012778998081,838.829562556807,827.752289273878,829.578213441393,201596.543026639,0.0,1.0
2004-08-10,68.53,68.83,67.7,68.6,4216000,834.2038879991,837.855736334132,824.100440938846,835.055985943941,346345.161124821,0.0,1.0
2004-08-11,68.11,68.54,67.79,68.05,3888000,829.091300330056,834.325616276935,825.195995439355,828.360930663049,319399.901910176,0.0,1.0
2004-08-12,66.9,68.05,66.8,67.95,4804000,814.362178712094,828.360930663049,813.14489593375,827.143647884706,394649.467277903,0.0,1.0
2004-08-13,66.48,67.0,66.25,66.91,4784000,809.24959104305,815.579461490438,806.449840652859,814.483906989929,393006.463667253,0.0,1.0
2004-08-16,68.05,68.13,66.35,66.4,4732000,828.360930663049,829.334756885725,807.667123431203,808.275764820375,388734.654279566,0.0,1.0
2004-08-17,68.32,68.66,67.9,68.05,4102000,831.647594164578,835.786355610947,826.535006495534,828.360930663049,336980.040544121,0.0,1.0
2004-08-18,69.97,70.09,68.0,68.15,5592000,851.732760007253,853.193499341266,827.752289273878,829.578213441393,459383.809537475,0.0,1.0
2004-08-19,69.8,70.19,69.53,69.75,3848000,849.663379284068,854.41078211961,846.37671578254,849.054737894896,316113.894688878,0.0,1.0
2004-08-20,70.5,70.99,69.61,69.65,4040000,858.184358732476,864.149044346361,847.350542005215,847.837455116553,331886.729351109,0.0,1.0
2004-08-23,70.27,70.77,70.27,70.5,2652000,855.384608342285,861.471022234005,855.384608342285,858.184358732476,217862.278772064,0.0,1.0
2004-08-24,70.41,70.94,70.08,70.45,3498000,857.088804231966,863.540402957189,853.071771063431,857.575717343304,287361.331502519,0.0,1.0
2004-08-25,71.1,71.24,69.84,70.42,3590000,865.48805540254,867.192251292221,850.150292395406,857.210532509801,294919.148111505,0.0,1.0
2004-08-26,70.73,71.01,70.63,71.01,2310000,860.984109122667,864.39250090203,859.766826344323,864.39250090203,189766.917029966,0.0,1.0
2004-08-27,70.92,71.1,70.46,70.6,2566000,863.29694640152,865.48805540254,857.697445621138,859.40164151082,210797.363246274,0.0,1.0
2004-08-30,70.88,71.31,70.82,70.93,2142000,862.810033290183,868.044349237062,862.079663623176,863.418674679355,175965.686700514,0.0,1.0
2004-08-31,71.24,71.25,70.24,70.89,3122000,867.192251292221,867.313979570055,855.019423508782,862.931761568017,256472.863622317,0.0,1.0
2004-09-01,70.21,71.16,69.85,71.16,3860000,855.567200759036,867.143740293591,851.180301566995,867.143740293591,316761.324837566,0.075,1.0
2004-09-02,71.89,72.07,69.64,70.3,5188000,876.039396988565,878.232846584586,848.621277038304,856.663925557047,425740.35058479,0.0,1.0
2004-09-03,71.76,72.61,71.76,71.89,2760000,874.455238946994,884.813195372648,874.455238946994,876.039396988565,226492.553510798,0.0,1.0
2004-09-07,72.66,72.91,71.93,71.95,3612000,885.422486927099,888.46894469935,876.526830232125,876.770546853905,296409.820029349,0.0,1.0
2004-09-08,72.56,73.0,72.24,72.25,4090000,884.203903818198,889.56566949736,880.304437869717,880.426296180607,335635.704296799,0.0,1.0
2004-09-09,72.0,72.89,71.6,72.88,4020000,877.379838408355,888.22522807757,872.505505972753,888.10336976668,329891.327939641,0.0,1.0
2004-09-10,71.91,72.3,71.68,72.3,3786000,876.283113610345,881.035587735057,873.480372459874,881.035587735057,310688.698402856,0.0,1.0
2004-09-13,71.18,72.11,71.11,72.0,4032000,867.387456915371,878.720279828146,866.534448739141,877.379838408355,330876.078172297,0.0,1.0
2004-09-14,71.5,71.68,71.05,71.12,4002000,871.286922863853,873.480372459874,865.803298873801,866.656307050031,328414.202590658,0.0,1.0
2004-09-15,71.22,72.0,71.04,71.52,4310000,867.874890158932,877.379838408355,865.681440562911,871.530639485633,353689.458562152,0.0,1.0
2004-09-16,71.47,72.04,71.3,71.3,2374000,870.921347931183,877.867271651916,868.849756646052,868.849756646052,194816.421027042,0.0,1.0
2004-09-17,71.68,72.5,71.59,71.85,5168000,873.480372459874,883.472753952858,872.383647661864,875.551963745005,424099.100197031,0.0,1.0
2004-09-20,71.24,71.7,70.99,71.65,3232000,868.118606780712,873.724089081654,865.07214900846,873.114797527204,265226.06266192,0.0,1.0
2004-09-21,70.94,71.09,70.22,70.75,5182000,864.46285745401,866.290732117361,855.689059069927,862.147549547099,425247.975468463,0.0,1.0
2004-09-22,69.92,70.46,69.78,70.35,4664000,852.033309743225,858.613658531288,850.327293390765,857.273217111497,382739.590425494,0.0,1.0
2004-09-23,69.27,69.75,68.98,69.65,4820000,844.112519535372,849.961718458094,840.578628519561,848.743135349194,395541.343450017,0.0,1.0
2004-09-24,69.13,69.57,69.01,69.25,3266000,842.406503182911,847.768268862073,840.944203452231,843.868802913592,268016.188321111,0.0,1.0
2004-09-27,68.64,69.46,68.55,69.0,4188000,836.435445949299,846.427827442283,835.338721151288,840.822345141341,343677.83119682,0.0,1.0
2004-09-28,68.36,68.84,68.16,68.65,5754000,833.023413244377,838.8726121671,830.586247026576,836.557304260189,472187.736558382,0.0,1.0
2004-09-29,68.5,68.54,68.0,68.36,5214000,834.729429596838,835.216862840398,828.636514052336,833.023413244377,427873.976088878,0.0,1.0
2004-09-30,67.99,68.44,67.63,67.9,7122000,828.514655741446,833.998279731498,824.127756549404,827.417930943435,584449.263081125,0.0,1.0
2004-10-01,68.72,68.87,67.74,67.99,5934000,837.410312436419,839.23818709977,825.468197969194,828.514655741446,486958.990048216,0.0,1.0
2004-10-04,68.49,68.9,68.2,68.7,6392000,834.607571285948,839.60376203244,831.073680270137,837.166595814639,524543.623927907,0.0,1.0
2004-10-05,66.5,68.17,66.32,68.0,11790000,810.357767418828,830.708105337467,808.164317822807,828.636514052336,967517.103584171,0.0,1.0
2004-10-06,66.6,66.8,65.3,66.15,17516000,811.576350527729,814.01351674553,795.734770112022,806.092726537677,1437407.08959969,0.0,1.0
2004-10-07,66.81,67.44,66.4,66.57,9810000,814.13537505642,821.812448642493,809.139184309928,811.210775595059,805033.315195989,0.0,1.0
2004-10-08,66.9,67.65,66.73,67.25,6916000,815.23209985443,824.371473171184,813.1605085693,819.497140735582,567544.384087204,0.0,1.0
2004-10-11,67.48,67.74,66.9,66.9,3462000,822.299881886053,825.468197969194,815.23209985443,815.23209985443,284100.442121154,0.0,1.0
2004-10-12,67.38,67.8,67.13,67.2,4226000,821.081298777153,826.199347834535,818.034841004901,818.887849181132,346796.206933563,0.0,1.0
2004-10-13,66.99,67.9,66.91,67.65,5202000,816.328824652441,827.417930943435,815.35395816532,824.371473171184,426889.225856222,0.0,1.0
2004-10-14,60.0,67.15,58.87,66.6,48400000,731.149865340296,818.278557626682,717.379876209721,811.576350527729,3971825.93837777,0.0,1.0
2004-10-15,57.85,59.88,54.5,58.5,60456000,704.950328498936,729.687565609616,664.127794350769,712.871118706789,4961171.67211914,0.0,1.0
2004-10-18,59.68,60.2,57.2,57.2,21918000,727.250399391815,733.587031558097,697.029538291082,697.029538291082,1798646.29994553,0.0,1.0
2004-10-19,57.7,60.01,57.5,58.0,18662000,703.122453835585,731.271723651186,700.685287617784,706.778203162286,1531450.7368183,0.0,1.0
2004-10-20,57.6,57.86,56.22,57.26,21234000,701.903870726684,705.072186809826,685.087423823858,697.760688156423,1742515.53668416,0.0,1.0
2004-10-21,56.45,58.4,56.33,56.49,22072000,687.890164974329,711.652535597888,686.427865243648,688.377598217889,1811283.92793128,0.0,1.0
2004-10-22,54.7,56.28,54.28,55.54,32496000,666.56496056857,685.818573689198,661.446911511188,676.801058683334,2666703.63003149,0.0,1.0
2004-10-25,56.1,56.58,54.929,55.25,15350000,683.625124093177,689.474323015899,669.355515887952,673.267167667523,1259659.67260535,0.0,1.0
2004-10-26,60.33,60.5,58.45,59.3,27232000,735.171189599668,737.242780884799,712.261827152339,722.619783577993,2234726.52797321,0.0,1.0
2004-10-27,60.02,60.71,59.65,60.4,13334000,731.393581962076,739.80180541349,726.884824459145,736.024197775898,1094221.6335192,0.0,1.0
2004-10-28,61.21,61.63,59.7,60.01,10450000,745.894720957992,751.012770015374,727.494116013595,731.271723651186,857553.327604291,0.0,1.0
2004-10-29,60.71,61.64,59.95,61.21,9488000,739.80180541349,751.134628326264,730.540573785846,745.894720957992,778609.183953063,0.0,1.0
2004-11-01,60.77,61.5,60.67,61.2,6826000,740.53295527883,749.428611973804,739.31437216993,745.772862647102,560158.757342286,0.0,1.0
2004-11-02,61.47,62.11,61.0,61.0,7812000,749.063037041133,756.861968938097,743.335696429301,743.335696429301,641072.401458825,0.0,1.0
2004-11-03,60.2,62.45,59.9,61.85,14864000,733.587031558097,761.005151508358,729.931282231396,753.693652854955,1219777.28818279,0.0,1.0
2004-11-04,61.07,61.1,59.8,60.2,10952000,744.188704605531,744.554279538202,728.712699122495,733.587031558097,898748.712337052,0.0,1.0
2004-11-05,61.05,61.55,60.35,61.2,8584000,743.944987983751,750.037903528254,735.414906221448,745.772862647102,704424.666426338,0.0,1.0
2004-11-08,60.54,61.5,60.05,60.5,8798000,737.730214128359,749.428611973804,731.759156894746,737.242780884799,721986.045575363,0.0,1.0
2004-11-09,60.75,61.5,60.65,61.15,7014000,740.28923865705,749.428611973804,739.070655548149,745.163571092652,575586.510987224,0.0,1.0
2004-11-10,60.7,61.39,60.68,61.1,6644000,739.6799471026,748.088170554013,739.43623048082,744.554279538202,545223.378813675,0.0,1.0
2004-11-11,60.95,61.35,60.74,60.95,7118000,742.726404874851,747.600737310453,740.16738034616,742.726404874851,584121.013003573,0.0,1.0
2004-11-12,61.03,61.94,60.75,61.35,8544000,743.701271361971,754.790377652966,740.28923865705,747.600737310453,701142.165650819,0.0,1.0
2004-11-15,62.84,63.36,61.53,61.95,11958000,765.75762563307,772.094257799353,749.794186906474,754.912235963856,981303.60684135,0.0,1.0
2004-11-16,62.65,63.49,62.44,63.45,8554000,763.442317726159,773.678415840923,760.883293197468,773.190982597363,701962.790844699,0.0,1.0
2004-11-17,63.08,63.87,62.91,63.1,9198000,768.682225094431,778.309031654745,766.610633809301,768.925941716212,754811.053330552,0.0,1.0
2004-11-18,63.02,63.65,62.68,63.45,5256000,767.951075229091,775.628148815164,763.807892658829,773.190982597363,431320.601903172,0.0,1.0
2004-11-19,61.8,63.14,61.64,62.85,8238000,753.084361300505,769.413374959772,751.134628326264,765.87948394396,676031.0347181,0.0,1.0
2004-11-22,62.85,63.01,61.64,62.0,9430000,765.87948394396,767.829216918201,751.134628326264,755.521527518306,773849.557828561,0.0,1.0
2004-11-23,64.2,64.45,63.39,64.0,12038000,782.330355914117,785.376813686368,772.459832732023,779.893189696316,987868.608392388,0.0,1.0
2004-11-24,64.23,64.38,63.6,64.0,6806000,782.695930846787,784.523805510138,775.018857260714,779.893189696316,558517.506954527,0.0,1.0
2004-11-26,63.81,64.4,63.75,64.05,1796000,777.577881789405,784.767522131918,776.846731924065,780.502481250766,147384.284820795,0.0,1.0
2004-11-29,63.78,64.43,62.3,63.85,7532000,777.212306856735,785.133097064588,759.177276845008,778.065315032965,618094.896030193,0.0,1.0
2004-11-30,63.35,64.52,63.33,63.45,8264000,771.972399488463,786.229821862598,771.728682866683,773.190982597363,678164.660222187,0.0,1.0
2004-12-01,64.73,64.91,63.4,63.45,7960000,789.702783722965,791.898774779201,773.476849807446,774.086847323067,652461.673708313,0.075,1.0
2004-12-02,65.15,65.39,64.0,64.1,6280000,794.826762854182,797.754750929162,780.796819994898,782.01681502614,514756.194835202,0.0,1.0
2004-12-03,65.53,65.82,64.8,65.16,6976000,799.462743972901,803.000729563503,790.556780244834,794.948762357306,571805.607511205,0.0,1.0
2004-12-06,65.35,65.54,64.93,65.2,4614000,797.266752916665,799.584743476026,792.142773785449,795.436760369803,378198.261619367,0.0,1.0
2004-12-07,64.75,65.41,64.27,65.35,6588000,789.946782729213,797.998749935411,784.090806579252,797.266752916665,540002.199295273,0.0,1.0
2004-12-08,64.75,65.02,64.47,64.75,5160000,789.946782729213,793.240769313567,786.530796641736,789.946782729213,422952.542253128,0.0,1.0
2004-12-09,65.67,65.74,64.05,64.1,5924000,801.17073701664,802.024733538509,781.406817510519,782.01681502614,485575.748121614,0.0,1.0
2004-12-10,65.0,66.0,64.44,66.0,5506000,792.996770307318,805.196720619739,786.164798132363,805.196720619739,451313.313497233,0.0,1.0
2004-12-13,65.3,65.46,64.82,65.01,4376000,796.656755401045,798.608747451032,790.800779251083,793.118769810443,358689.985445676,0.0,1.0
2004-12-14,65.11,65.23,64.61,65.2,6614000,794.338764841685,795.802758879175,788.238789685475,795.436760369803,542133.355515928,0.0,1.0
2004-12-15,64.72,64.99,64.3,64.95,6044000,789.580784219841,792.874770804194,784.456805088624,792.386772791697,495411.853755408,0.0,1.0
2004-12-16,64.47,64.98,64.34,64.75,5412000,786.530796641736,792.75277130107,784.944803101121,789.946782729213,443608.364084094,0.0,1.0
2004-12-17,65.0,65.47,64.35,64.86,11114000,792.996770307318,798.730746954156,785.066802604245,791.28877726358,910987.316783191,0.0,1.0
2004-12-20,65.05,65.74,64.8,65.45,5690000,793.606767822939,802.024733538509,790.556780244834,798.486747947908,466395.342135717,0.0,1.0
2004-12-21,65.8,65.93,65.04,65.15,6166000,802.756730557255,804.342724097869,793.484768319815,794.826762854182,505411.894483098,0.0,1.0
2004-12-22,65.94,65.99,65.5,65.75,4928000,804.464723600993,805.074721116614,799.096745463529,802.146733041634,403936.071361127,0.0,1.0
2004-12-23,66.29,66.742,65.83,65.94,4838000,808.734706210341,814.249083751555,803.122729066627,804.464723600993,396558.992135781,0.0,1.0
2004-12-27,65.71,66.35,65.65,66.27,4254000,801.658735029137,809.466703229086,800.926738010392,808.490707204092,348689.944717986,0.0,1.0
2004-12-28,65.89,66.09,65.51,65.6,3194000,803.854726085373,806.294716147857,799.218744966653,800.316740494771,261804.344952808,0.0,1.0
2004-12-29,65.8,66.18,65.32,65.45,4526000,802.756730557255,807.392711675975,796.900754407293,798.486747947908,370985.117487918,0.0,1.0
2004-12-30,65.53,65.98,65.49,65.8,3158000,799.462743972901,804.95272161349,798.974745960404,802.756730557255,258853.51326267,0.0,1.0
2004-12-31,65.67,66.05,65.55,65.6,3030000,801.17073701664,805.80671813536,799.70674297915,800.316740494771,248361.66725329,0.0,1.0
2005-01-03,66.03,66.86,65.97,66.1,7590000,805.562719129111,815.68867788842,804.830722110366,806.416715650981,622133.68133745,0.0,1.0
2005-01-04,66.25,66.9,66.11,66.35,7582000,808.246708197844,816.176675900917,806.538715154105,809.466703229086,621477.940961863,0.0,1.0
2005-01-05,67.35,67.96,66.62,66.7,11176000,821.666653541506,829.108623232082,812.760689813439,813.736685838433,916069.304693984,0.0,1.0
2005-01-06,67.46,67.94,66.9,67.0,8174000,823.008648075872,828.864624225834,816.176675900917,817.396670932159,670002.728755246,0.0,1.0
2005-01-07,67.58,67.88,67.26,67.55,6220000,824.472642113363,828.132627207089,820.568658013388,824.10664360399,509838.142018305,0.0,1.0
2005-01-10,67.7,67.89,67.3,67.52,5066000,825.936636150853,828.254626710213,821.056656025885,823.740645094618,415247.59283999,0.0,1.0
2005-01-11,67.15,67.74,66.83,67.55,6520000,819.226663479022,826.42463416335,815.322679379048,824.10664360399,534428.406102789,0.0,1.0
2005-01-12,66.78,67.24,66.1,67.0,6168000,814.712681863427,820.32465900714,806.416715650981,817.396670932159,505575.829576994,0.0,1.0
2005-01-13,66.0,66.85,65.82,66.65,5832000,805.196720619739,815.566678385296,803.000729563503,813.126688322812,478034.733802372,0.0,1.0
2005-01-14,66.14,66.6,66.0,66.2,4702000,806.904713663478,812.516690807191,805.196720619739,807.636710682223,385411.405750815,0.0,1.0
2005-01-18,67.7,67.7,65.7,66.14,6074000,825.936636150853,825.936636150853,801.536735526013,806.904713663478,497870.880163856,0.0,1.0
2005-01-19,67.01,67.7,66.93,67.7,4712000,817.518670435283,825.936636150853,816.54267441029,825.936636150853,386231.081220298,0.0,1.0
2005-01-20,66.55,67.21,65.85,67.01,6572000,811.90669329157,819.958660497767,803.366728072876,817.518670435283,538690.7185441,0.0,1.0
2005-01-21,66.12,66.91,66.04,66.51,5982000,806.660714657229,816.298675404041,805.684718632236,811.418695279073,490329.865844615,0.0,1.0
2005-01-24,66.38,66.92,66.08,66.2,4742000,809.832701738458,816.420674907165,806.172716644732,807.636710682223,388690.107628747,0.0,1.0
2005-01-25,67.0,67.21,66.39,66.55,5442000,817.396670932159,819.958660497767,809.954701241583,811.90669329157,446067.390492543,0.0,1.0
2005-01-26,67.05,67.55,66.97,67.3,4336000,818.00666844778,824.10664360399,817.030672422786,821.056656025885,355411.283567745,0.0,1.0
2005-01-27,66.4,67.05,66.08,66.8,4678000,810.076700744707,818.00666844778,806.172716644732,814.956680869675,383444.184624057,0.0,1.0
2005-01-28,65.86,66.22,65.54,66.15,4822000,803.488727576,807.880709688471,799.584743476026,807.026713166602,395247.511384609,0.0,1.0
2005-01-31,66.29,66.92,66.04,66.35,5068000,808.734706210341,816.420674907165,805.684718632236,809.466703229086,415411.527933886,0.0,1.0
2005-02-01,66.74,66.99,66.03,66.25,5150000,814.22468385093,817.274671429035,805.562719129111,808.246708197844,422132.866783645,0.0,1.0
2005-02-02,66.85,67.18,66.47,66.95,4792000,815.566678385296,819.592661988395,810.930697266576,816.786673416538,392788.484976161,0.0,1.0
2005-02-03,66.28,66.6,65.86,66.55,4816000,808.612706707216,812.516690807191,803.488727576,811.90669329157,394755.706102919,0.0,1.0
2005-02-04,67.52,67.65,66.24,66.28,6176000,823.740645094618,825.326638635232,808.12470869472,808.612706707216,506231.569952581,0.0,1.0
2005-02-07,67.7,67.82,67.25,67.4,4024000,825.936636150853,827.400630188344,820.446658510264,822.276651057127,329837.408919881,0.0,1.0
2005-02-08,67.73,68.01,67.51,67.55,5364000,826.302634660226,829.718620747704,823.618645591493,824.10664360399,439673.921830577,0.0,1.0
2005-02-09,69.31,69.4,68.44,68.6,9880000,845.57855615385,846.676551681968,834.964599382044,836.916591432031,809839.363849012,0.0,1.0
2005-02-10,72.59,72.94,69.39,69.55,16984000,885.594393178588,889.864375787936,846.554552178844,848.506544228831,1392136.8173696,0.0,1.0
2005-02-11,73.12,73.46,72.2,72.4,9690000,892.060366844171,896.208349950394,880.836412556745,883.276402619229,794265.529928839,0.0,1.0
2005-02-14,71.49,72.5,70.34,71.85,14414000,872.174447834926,884.496397650471,858.144504975643,876.566429947397,1181480.22171252,0.0,1.0
2005-02-15,71.85,72.05,70.61,71.2,7836000,876.566429947397,879.006420009881,861.438491559996,868.636462244324,642297.697886727,0.0,1.0
2005-02-16,70.6,71.4,69.9,71.15,7170000,861.316492056872,871.076452306808,852.776526838178,868.026464728703,587707.311619172,0.0,1.0
2005-02-17,69.68,70.58,69.59,70.4,6958000,850.092537769445,861.072493050624,848.994542241328,858.876501994388,570330.191666137,0.0,1.0
2005-02-18,68.93,69.62,68.5,69.5,7890000,840.94257503513,849.3605407507,835.69659640079,847.89654671321,646723.945421934,0.0,1.0
2005-02-22,67.9,68.6,67.84,68.0,7720000,828.376626213337,836.916591432031,827.644629194592,829.596621244579,632789.462440726,0.0,1.0
2005-02-23,68.65,69.03,68.23,68.23,5242000,837.526588947653,842.162570066372,832.402609816436,832.402609816436,429673.881102887,0.0,1.0
2005-02-24,68.19,68.76,68.0,68.55,6222000,831.914611803939,838.868583482019,829.596621244579,836.30659391641,510002.077112202,0.0,1.0
2005-02-25,68.35,68.5,67.8,68.5,7310000,833.866603853926,835.69659640079,827.156631182095,835.69659640079,599182.768191931,0.0,1.0
2005-02-28,66.8,68.15,66.3,68.15,12384000,814.956680869675,831.426613791442,808.856705713465,831.426613791442,1015086.10140751,0.0,1.0
2005-03-01,66.55,67.51,66.55,66.85,8254000,811.90669329157,823.618645591493,811.90669329157,815.566678385296,676560.132511108,0.0,1.0
2005-03-02,65.06,66.35,64.9,66.35,14522000,795.253761115116,811.02193436809,793.298018696143,811.02193436809,1188050.11204875,0.125,1.0
2005-03-03,64.96,65.75,64.6,65.75,11192000,794.031422103258,803.68790029694,789.631001660567,803.68790029694,915621.598543558,0.0,1.0
2005-03-04,65.1,65.32,64.35,64.96,10648000,795.74269671986,798.431842545948,786.575154130921,794.031422103258,871116.760301269,0.0,1.0
2005-03-07,65.82,67.15,65.3,65.55,7578000,804.543537605241,820.800646462958,798.187374743577,801.243222273223,619958.941544235,0.0,1.0
2005-03-08,66.74,67.21,65.71,65.75,9160000,815.789056514338,821.534049870073,803.198964692196,803.68790029694,749382.938050304,0.0,1.0
2005-03-09,65.6,67.24,65.35,66.74,7520000,801.854391779152,821.900751573631,798.798544249506,815.789056514338,615213.940408109,0.0,1.0
2005-03-10,66.12,66.44,65.61,65.8,6004000,808.210554640816,812.122039478763,801.976625680338,804.299069802869,491189.427953496,0.0,1.0
2005-03-11,64.71,65.58,64.61,65.5,8492000,790.975574573612,801.60992397678,789.753235561753,800.632052767294,694733.614620434,0.0,1.0
2005-03-14,63.85,64.39,63.15,63.25,23256000,780.463459071629,787.064089735665,771.90708598862,773.129425000478,1902581.83485784,0.0,1.0
2005-03-15,61.92,63.51,61.4,63.5,27178000,756.872316142761,776.30750643131,750.516153281097,776.185272530124,2223442.08409729,0.0,1.0
2005-03-16,62.9,63.41,61.02,61.4,17098000,768.851238458974,775.085167419452,745.871265036034,750.516153281097,1398793.61078429,0.0,1.0
2005-03-17,60.8,62.95,60.73,62.91,14838000,743.182119209946,769.462407964903,742.326481901645,768.973472360159,1213902.18720419,0.0,1.0
2005-03-18,59.76,60.81,58.54,60.8,32426000,730.469793486618,743.304353111132,715.557257541945,743.182119209946,2652782.87655231,0.0,1.0
2005-03-21,57.9,58.9,57.78,58.6,21482000,707.73428786605,719.957677984635,706.26748105182,716.29066094906,1757450.24838391,0.0,1.0
2005-03-22,56.2,57.49,55.91,56.7,29264000,686.954524664456,702.722697917431,683.409741530067,693.066219723749,2394098.50426901,0.0,1.0
2005-03-23,56.7,57.15,55.88,55.9,22664000,693.066219723749,698.566745277112,683.043039826509,683.287507628881,1854150.09912359,0.0,1.0
2005-03-24,55.61,57.01,55.4,56.9,21102000,679.742724494492,696.85547066051,677.175812569589,695.510897747466,1726362.30990584,0.0,1.0
2005-03-28,57.02,57.37,54.18,54.61,27136000,696.977704561696,701.2558911032,662.263276624916,667.519334375907,2220006.04879182,0.0,1.0
2005-03-29,58.2,59.64,57.11,57.49,30026000,711.401304901626,729.002986672388,698.077809672368,702.722697917431,2456438.00195397,0.0,1.0
2005-03-30,57.16,57.75,56.6,57.65,25260000,698.688979178298,705.900779348263,691.84388071189,704.678440336404,2066529.80514745,0.0,1.0
2005-03-31,55.41,56.75,55.2,56.5,26172000,677.298046470775,693.677389229678,674.731134545872,690.621541700032,2141140.85749482,0.0,1.0
2005-04-01,50.95,55.8,50.16,55.0,70366000,622.781726541887,682.065168617023,613.125248348205,672.286456522155,5756668.10249429,0.0,1.0
2005-04-04,53.3,54.95,50.15,52.2,67428000,651.506693320561,671.675287016226,613.003014447019,638.060964190118,5516309.25184016,0.0,1.0
2005-04-05,53.0,54.9,52.7,54.1,24344000,647.839676284986,671.064117510296,644.17265924941,661.285405415429,1991591.51134242,0.0,1.0
2005-04-06,52.99,53.66,51.91,52.95,13216000,647.7174423838,655.907113763251,634.516181055728,647.228506779056,1081205.77612149,0.0,1.0
2005-04-07,52.76,53.75,52.75,53.55,14634000,644.906062656525,657.007218873924,644.783828755339,654.562540850207,1197212.87286333,0.0,1.0
2005-04-08,51.91,53.05,51.6,52.8,20850000,634.516181055728,648.450845790915,630.726930118967,645.394998261269,1705746.09807302,0.0,1.0
2005-04-11,52.1,52.75,51.35,51.9,15524000,636.838625178259,644.783828755339,627.671082589321,634.393947154543,1270024.09719355,0.0,1.0
2005-04-12,53.2,53.7,52.4,52.4,19974000,650.284354308703,656.396049367995,640.505642213835,640.505642213835,1634080.21884462,0.0,1.0
2005-04-13,51.61,53.65,51.61,53.4,16812000,630.849164020153,655.784879862066,630.849164020153,652.729032332419,1375395.84656132,0.0,1.0
2005-04-14,51.39,51.91,51.29,51.61,11656000,628.160018194064,634.516181055728,626.937679182206,630.849164020153,953581.60763257,0.0,1.0
2005-04-15,51.11,52.62,51.05,51.4,13588000,624.737468960861,643.194788039923,624.004065553746,628.28225209525,1111639.23168423,0.0,1.0
2005-04-18,51.26,51.85,51.05,51.45,10442000,626.570977478648,633.782777648613,624.004065553746,628.89342160118,854263.82523158,0.0,1.0
2005-04-19,51.58,51.95,50.34,51.15,12938000,630.482462316595,635.005116660472,615.325458569551,625.226404565604,1058462.49481385,0.0,1.0
2005-04-20,51.01,51.75,50.99,51.58,9936000,623.515129949002,632.560438636755,623.270662146631,630.482462316595,812867.780837098,0.0,1.0
2005-04-21,51.65,51.99,51.09,51.5,8626000,631.338099624896,635.494052265215,624.493001158489,629.504591107109,705696.203452175,0.0,1.0
2005-04-22,50.35,52.02,50.06,51.9,19226000,615.447692470736,635.860753968773,611.902909336347,634.393947154543,1572886.06626148,0.0,1.0
2005-04-25,51.76,52.02,49.91,50.1,16570000,632.682672537941,635.860753968773,610.069400818559,612.39184494109,1355597.73837266,0.0,1.0
2005-04-26,51.07,52.25,50.76,50.9,15298000,624.248533356117,638.672133696047,620.459282419356,622.170557035958,1251534.95483554,0.0,1.0
2005-04-27,51.85,52.15,50.6,50.9,12600000,633.782777648613,637.449794684189,618.503540000382,622.170557035958,1030810.59164125,0.0,1.0
2005-04-28,51.14,51.86,51.1,51.63,10428000,625.104170664418,633.905011549799,624.615235059675,631.093631822525,853118.480129756,0.0,1.0
2005-04-29,50.85,51.56,50.0,51.15,18732000,621.559387530029,630.237994514224,611.169505929232,625.226404565604,1532471.74623999,0.0,1.0
2005-05-02,53.44,54.5,52.9335,53.98,27084000,653.217967937163,666.174761462863,647.0268208421,659.818598601199,2215751.90984218,0.0,1.0
2005-05-03,53.3,53.73,52.74,53.45,14014000,651.506693320561,656.762751071552,644.661594854154,653.340201838349,1146490.44692543,0.0,1.0
2005-05-04,54.37,54.44,53.38,53.6,10598000,664.585720747447,665.441358055748,652.484564530048,655.173710356136,867026.242080471,0.0,1.0
2005-05-05,53.92,54.5,53.59,54.47,6336000,659.085195194084,666.174761462863,655.051476454951,665.808059759305,518350.468939598,0.0,1.0
2005-05-06,54.14,54.34,53.8,54.05,6910000,661.774341020172,664.219019043889,657.618388379853,660.674235909499,565309.618114367,0.0,1.0
2005-05-09,54.58,54.65,53.55,54.13,7946000,667.152632672349,668.00826998065,654.562540850207,661.652107118986,650065.155649314,0.0,1.0
2005-05-10,53.27,54.45,53.02,54.45,8278000,651.139991617003,665.563591956933,648.084144087357,665.563591956933,677226.196635417,0.0,1.0
2005-05-11,53.21,53.37,52.53,53.27,6384000,650.406588209888,652.362330628862,642.094682929251,651.139991617003,522277.366431565,0.0,1.0
2005-05-12,52.48,53.45,52.41,53.31,5902000,641.483513423322,653.340201838349,640.627876115021,651.628927221747,482844.770783066,0.0,1.0
2005-05-13,52.05,52.82,51.72,52.6,7496000,636.22745567233,645.63946606364,632.193736933197,642.950320237552,613250.491662126,0.0,1.0
2005-05-16,52.81,52.97,51.87,52.0,5228000,645.517232162455,647.472974581428,634.027245450985,635.616286166401,427704.585166701,0.0,1.0
2005-05-17,53.38,53.48,52.25,52.45,5272000,652.484564530048,653.706903541906,638.672133696047,641.116811719764,431304.241201004,0.0,1.0
2005-05-18,53.25,53.8,52.99,53.51,7248000,650.895523814632,657.618388379853,647.7174423838,654.073605245464,592961.521286965,0.0,1.0
2005-05-19,53.0,53.65,52.81,53.3,6728000,647.839676284986,655.784879862066,645.517232162455,651.506693320561,550420.131790659,0.0,1.0
2005-05-20,53.76,54.03,52.83,53.0,7798000,657.12945277511,660.429768107128,645.761699964826,647.839676284986,637957.221715749,0.0,1.0
2005-05-23,53.45,53.9,53.3,53.45,6548000,653.340201838349,658.840727391712,651.506693320561,653.340201838349,535694.266195784,0.0,1.0
2005-05-24,53.8,53.81,53.03,53.25,6126000,657.618388379853,657.740622281039,648.206377988543,650.895523814632,501170.292412245,0.0,1.0
2005-05-25,54.08,54.2,53.45,53.85,8548000,661.040937613057,662.507744427287,653.340201838349,658.229557885783,699314.995027729,0.0,1.0
2005-05-26,55.71,55.84,53.97,54.11,15368000,680.96506350635,682.554104221766,659.696364700013,661.407639316615,1257261.68034466,0.0,1.0
2005-05-27,56.4,56.91,55.82,55.96,14924000,689.399202688173,695.633131648651,682.309636419394,684.020911035996,1220937.87854397,0.0,1.0
2005-05-31,55.55,57.01,55.38,57.01,17002000,679.009321087376,696.85547066051,676.931344767217,696.85547066051,1390939.81580036,0.0,1.0
2005-06-01,56.1,56.5,55.7,55.8,13716000,687.260109417421,692.160359751948,682.359859082894,683.584921666526,1119616.26967156,0.125,1.0
2005-06-02,55.89,56.3,55.71,56.3,8344000,684.687477991794,689.710234584684,682.482365341257,689.710234584684,681108.060231809,0.0,1.0
2005-06-03,55.09,55.8,54.85,55.8,8076000,674.88697732274,683.584921666526,671.946827122024,683.584921666526,659231.626849483,0.0,1.0
2005-06-06,54.85,55.27,54.58,55.2,5652000,671.946827122024,677.092089973277,668.639158146218,676.234546164735,461364.184615314,0.0,1.0
2005-06-07,55.23,55.89,54.79,54.79,6662000,676.602064939825,684.687477991794,671.211789571845,671.211789571845,543808.952212884,0.0,1.0
2005-06-08,54.95,55.34,54.8236,55.15,4764000,673.171889705656,677.94963378182,671.623410599945,675.622014872919,388878.091915668,0.0,1.0
2005-06-09,55.55,55.59,54.85,54.96,5256000,680.522265207446,681.012290240899,671.946827122024,673.294395964019,429039.305438445,0.0,1.0
2005-06-10,55.09,55.78,54.75,55.78,4984000,674.88697732274,683.339909149799,670.721764538392,683.339909149799,406836.35812504,0.0,1.0
2005-06-13,55.5,55.9,54.86,55.1,5606000,679.90973391563,684.809984250157,672.069333380387,675.009483581103,457609.2744079,0.0,1.0
2005-06-14,55.57,55.71,55.1,55.5,4334000,680.767277724173,682.482365341257,675.009483581103,679.90973391563,353777.844324623,0.0,1.0
2005-06-15,55.41,55.87,54.98,55.75,7614000,678.807177590362,684.442465475068,673.539408480745,682.97239037471,621519.267809802,0.0,1.0
2005-06-16,55.23,55.5,54.98,55.4,6396000,676.602064939825,679.90973391563,673.539408480745,678.684671331999,522095.775796098,0.0,1.0
2005-06-17,55.55,55.8,55.25,55.8,8966000,680.522265207446,683.584921666526,676.847077456551,683.584921666526,731880.976514669,0.0,1.0
2005-06-20,55.68,55.89,55.25,55.55,5920000,682.114846566168,684.687477991794,676.847077456551,680.522265207446,483240.617997639,0.0,1.0
2005-06-21,56.29,56.4,55.55,55.75,8172000,689.587728326321,690.935297168316,680.522265207446,682.97239037471,667067.961195391,0.0,1.0
2005-06-22,55.95,56.59,55.84,56.55,6470000,685.422515541973,693.262916077217,684.074946699978,692.772891043764,528136.283521069,0.0,1.0
2005-06-23,55.2,56.28,55.17,55.9,8118000,676.234546164735,689.465222067958,675.867027389646,684.809984250157,662660.023125818,0.0,1.0
2005-06-24,54.54,55.3,54.51,55.25,8606000,668.149133112765,677.459608748367,667.781614337676,676.847077456551,702494.722717515,0.0,1.0
2005-06-27,55.03,55.17,54.67,54.9,8022000,674.151939772561,675.867027389646,669.741714471487,672.55935841384,654823.68877991,0.0,1.0
2005-06-28,55.17,55.35,54.98,55.35,6530000,675.867027389646,678.072140040183,673.539408480745,678.072140040183,533033.992487261,0.0,1.0
2005-06-29,58.48,58.71,57.25,57.57,30832000,716.416598907857,719.23424285021,701.348329129186,705.268529396808,2516769.38076068,0.0,1.0
2005-06-30,58.1,58.94,58.01,58.65,15324000,711.761361090056,722.051886792563,710.658804764788,718.499205300031,1250874.86996551,0.0,1.0
2005-07-01,58.61,58.87,58.36,58.45,7866000,718.009180266578,721.194342984021,714.946523807499,716.049080132768,642089.64546781,0.0,1.0
2005-07-05,59.49,59.67,58.62,58.75,8852000,728.789731002538,730.994843653075,718.131686524941,719.724267883663,722575.329478903,0.0,1.0
2005-07-06,59.14,60.04,59.13,59.55,10396000,724.502011959827,735.527575212513,724.379505701464,729.524768552717,848609.706875585,0.0,1.0
2005-07-07,59.27,59.59,58.16,58.98,10118000,726.094593318548,730.01479358617,712.496398640235,722.541911826016,825916.988665561,0.0,1.0
2005-07-08,60.05,60.19,59.29,59.5,7106000,735.650081470876,737.36516908796,726.339605835274,728.912237260901,580051.998562707,0.0,1.0
2005-07-11,60.52,60.89,59.87,60.07,9052000,741.407875613945,745.940607173383,733.444968820339,735.895093987602,738901.026032878,0.0,1.0
2005-07-12,60.51,60.61,60.11,60.15,5208000,741.285369355582,742.510431939214,736.385119021055,736.875144054507,425121.138265491,0.0,1.0
2005-07-13,60.59,60.7,60.15,60.5,5220000,742.265419422487,743.612988264482,736.875144054507,741.162863097219,426100.68005873,0.0,1.0
2005-07-14,60.65,61.1,60.57,60.8,7058000,743.000456972666,748.513238599009,742.020406905761,744.838050848114,576133.831389754,0.0,1.0
2005-07-15,61.21,61.25,60.55,60.66,5794000,749.860807441004,750.350832474457,741.775394389035,743.12296323103,472955.429168636,0.0,1.0
2005-07-18,60.1,61.09,60.0,60.95,6440000,736.262612762692,748.390732340646,735.03755017906,746.675644723562,525687.429037973,0.0,1.0
2005-07-19,60.7,60.94,60.44,60.49,5392000,743.612988264482,746.553138465198,740.42782554704,741.040356838856,440140.779095148,0.0,1.0
2005-07-20,60.65,60.99,60.14,60.7,6168000,743.000456972666,747.165669757014,736.752637796144,743.612988264482,503484.481724568,0.0,1.0
2005-07-21,60.55,60.82,60.15,60.25,5296000,741.775394389035,745.08306336484,736.875144054507,738.100206638139,432304.44474924,0.0,1.0
2005-07-22,60.74,60.82,60.29,60.54,4192000,744.103013297935,745.08306336484,738.590231671592,741.652888130671,342186.599771302,0.0,1.0
2005-07-25,60.5,60.95,60.28,60.74,4544000,741.162863097219,746.675644723562,738.467725413229,744.103013297935,370919.825706296,0.0,1.0
2005-07-26,60.3,60.67,60.21,60.6,4700000,738.712737929955,743.245469489393,737.610181604687,742.38792568085,383653.869018396,0.0,1.0
2005-07-27,60.79,60.89,60.3,60.3,6592000,744.715544589751,745.940607173383,738.712737929955,738.712737929955,538094.958418993,0.0,1.0
2005-07-28,60.73,61.06,60.5,60.85,5800000,743.980507039572,748.023213565557,741.162863097219,745.45058213993,473445.200065255,0.0,1.0
2005-07-29,60.2,60.85,60.15,60.65,5600000,737.487675346323,745.45058213993,736.875144054507,743.000456972666,457119.503511281,0.0,1.0
2005-08-01,60.09,60.47,59.71,60.27,5364000,736.140106504329,740.795344322129,731.484868686528,738.345219154866,437855.181577591,0.0,1.0
2005-08-02,60.75,60.89,60.01,60.09,5510000,744.225519556298,745.940607173383,735.160056437423,736.140106504329,449772.940061992,0.0,1.0
2005-08-03,61.03,61.07,60.33,60.42,5508000,747.655694790467,748.14571982392,739.080256705045,740.182813030313,449609.683096453,0.0,1.0
2005-08-04,61.13,61.22,60.43,60.8,6420000,748.880757374099,749.983313699367,740.305319288677,744.838050848114,524054.859382575,0.0,1.0
2005-08-05,60.82,60.98,60.64,60.9,6862000,745.08306336484,747.043163498651,742.877950714303,746.063113431746,560134.648766859,0.0,1.0
2005-08-08,61.0,61.37,60.85,60.85,6236000,747.288176015378,751.820907574815,745.45058213993,745.45058213993,509035.218552919,0.0,1.0
2005-08-09,61.42,61.6,60.9,61.01,8052000,752.433438866631,754.638551517168,746.063113431746,747.410682273741,657272.543263006,0.0,1.0
2005-08-10,62.24,63.73,62.19,62.7,17430000,762.478952052412,780.732384548525,761.866420760596,768.114239937118,1422784.45467886,0.0,1.0
2005-08-11,62.67,62.99,61.87,62.0,8030000,767.746721162028,771.66692142965,757.946220492974,759.538801851695,655476.716642069,0.0,1.0
2005-08-12,62.3,62.67,61.96,62.67,5404000,763.21398960259,767.746721162028,759.048776818242,767.746721162028,441120.320888386,0.0,1.0
2005-08-15,62.16,62.35,61.84,62.17,5324000,761.498901985506,763.826520894406,757.578701717884,761.621408243869,434590.042266796,0.0,1.0
2005-08-16,61.64,62.38,61.56,62.17,6930000,755.128576550621,764.194039669496,754.148526483716,761.621408243869,565685.38559521,0.0,1.0
2005-08-17,61.5,62.02,61.38,61.58,4690000,753.413488933536,759.783814368422,751.943413833178,754.393539000442,382837.584190698,0.0,1.0
2005-08-18,61.39,61.62,60.76,61.48,5616000,752.065920091541,754.883564033894,744.348025814661,753.16847641681,458425.559235599,0.0,1.0
2005-08-19,61.21,61.52,61.05,61.45,5490000,749.860807441004,753.658501450263,747.900707307193,752.800957641721,448140.370406595,0.0,1.0
2005-08-22,61.0,61.67,60.76,61.28,5690000,747.288176015378,755.49609532571,744.348025814661,750.718351249546,464466.066960569,0.0,1.0
2005-08-23,60.7,60.87,60.44,60.76,5732000,743.612988264482,745.695594656656,740.42782554704,744.348025814661,467894.463236904,0.0,1.0
2005-08-24,59.85,60.83,59.66,60.58,8778000,733.199956303612,745.205569623203,730.872337394712,742.142913164124,716534.821753933,0.0,1.0
2005-08-25,59.7,59.97,59.58,59.85,4756000,731.362362428165,734.67003140397,729.892287327806,733.199956303612,388225.064053509,0.0,1.0
2005-08-26,59.27,59.69,59.03,59.35,7004000,726.094593318548,731.239856169801,723.154443117832,727.074643385453,571725.89332018,0.0,1.0
2005-08-29,59.53,59.68,58.0,58.3,7380000,729.279756035991,731.117349911438,710.536298506425,714.21148625732,602418.202841652,0.0,1.0
2005-08-30,59.28,59.6,58.74,59.31,6626000,726.217099576911,730.137299844533,719.6017616253,726.584618352001,540870.326833169,0.0,1.0
2005-08-31,59.2,59.2,58.05,58.9,10548000,727.074643385453,727.074643385453,712.95072717104,723.390143503433,858841.118557558,0.15,1.0
2005-09-01,59.35,59.61,58.51,58.75,8440000,728.916893326464,732.110126557549,718.600293656805,721.547893562422,687203.170328573,0.0,1.0
2005-09-02,59.33,60.15,59.16,60.14,6906000,728.671260000996,738.742226345186,726.583376734517,738.619409682452,562301.551456057,0.0,1.0
2005-09-06,60.1,60.16,59.54,59.54,7338000,738.128143031516,738.86504300792,731.25040991841,731.25040991841,597475.931738278,0.0,1.0
2005-09-07,60.16,60.29,59.71,59.83,5616000,738.86504300792,740.461659623463,733.338293184889,734.812093137697,457266.94366887,0.0,1.0
2005-09-08,59.76,60.14,59.6,59.93,5940000,733.952376498559,738.619409682452,731.987309894815,736.040259765038,483647.728880536,0.0,1.0
2005-09-09,61.23,61.39,59.78,59.9,8316000,752.006425920461,753.971492524206,734.198009824027,735.671809776836,677106.82043275,0.0,1.0
2005-09-12,61.01,62.02,60.76,61.07,7126000,749.304459340313,761.70894227645,746.234042771962,750.041359316717,580214.430303484,0.0,1.0
2005-09-13,61.0,61.53,60.34,60.85,7774000,749.181642677579,755.690925802482,741.075742937133,747.339392736568,632976.000726815,0.0,1.0
2005-09-14,60.77,61.52,60.6,61.28,6954000,746.356859434696,755.568109139748,744.268976168218,752.620509234132,566209.81593186,0.0,1.0
2005-09-15,60.95,61.47,60.74,61.13,6548000,748.567559363909,754.954025826078,745.988409446494,750.778259293121,533152.412240698,0.0,1.0
2005-09-16,61.3,61.37,60.78,61.1,13176000,752.8661425596,753.725859198738,746.47967609743,750.409809304919,1072818.59860773,0.0,1.0
2005-09-19,60.35,61.3,60.26,61.3,7016000,741.198559599867,752.8661425596,740.093209635261,752.8661425596,571257.990879771,0.0,1.0
2005-09-20,60.51,61.66,60.34,60.65,8680000,743.163626203611,757.287542418025,741.075742937133,744.883059481888,706744.492707585,0.0,1.0
2005-09-21,59.4,60.53,59.35,60.04,10518000,729.530976640134,743.409259529079,728.916893326464,737.391243055112,856398.453260181,0.0,1.0
2005-09-22,59.3688,59.93,58.7,59.4,10542000,729.147788652404,736.040259765038,720.933810248752,729.530976640134,858352.585498082,0.0,1.0
2005-09-23,60.06,60.74,59.35,59.65,9468000,737.63687638058,745.988409446494,728.916893326464,732.601393208485,770905.167852005,0.0,1.0
2005-09-26,60.69,61.2,60.43,60.87,7430000,745.374326132824,751.637975932259,742.181092901739,747.585026062036,604966.771983566,0.0,1.0
2005-09-27,60.76,61.2,60.23,60.94,6710000,746.234042771962,751.637975932259,739.724759647058,748.444742701175,546342.804846531,0.0,1.0
2005-09-28,60.95,61.23,60.5,61.01,7836000,748.567559363909,752.006425920461,743.040809540877,749.304459340313,638024.175674727,0.0,1.0
2005-09-29,62.26,62.4,60.65,60.75,9190000,764.656542182066,766.375975460343,744.883059481888,746.111226109228,748269.802762984,0.0,1.0
2005-09-30,61.96,62.36,61.55,62.35,5650000,760.972042300046,765.884708809407,755.93655912795,765.761892146673,460035.297672563,0.0,1.0
2005-10-03,61.54,61.8,61.1,61.73,5742000,755.813742465216,759.006975696301,750.409809304919,758.147259057163,467526.137917851,0.0,1.0
2005-10-04,61.16,61.99,60.93,61.7,5428000,751.146709281323,761.340492288248,748.321926038441,757.778809068961,441959.574471978,0.0,1.0
2005-10-05,61.11,61.95,60.95,61.2,7502000,750.532625967653,760.849225637312,748.567559363909,751.637975932259,610829.168697269,0.0,1.0
2005-10-06,61.65,61.96,61.15,61.45,7776000,757.164725755291,760.972042300046,751.023892618589,754.70839250061,633138.845079974,0.0,1.0
2005-10-07,61.87,62.25,61.36,62.05,6454000,759.866692335439,764.533725519332,753.603042536004,762.077392264652,525498.727642252,0.0,1.0
2005-10-10,61.85,62.55,61.356,62.01,4942000,759.621059009971,768.218225401353,753.55391587091,761.586125613716,402388.39665448,0.0,1.0
2005-10-11,61.71,62.19,61.3,61.72,5868000,757.901625731695,763.796825542928,752.8661425596,758.024442394429,477785.332166832,0.0,1.0
2005-10-12,61.52,62.22,61.24,61.24,6836000,755.568109139748,764.16527553113,752.129242583195,752.129242583195,556601.999095512,0.0,1.0
2005-10-13,62.27,62.59,61.39,61.4,7234000,764.779358844801,768.709492052289,753.971492524206,754.09430918694,589008.025374039,0.0,1.0
2005-10-14,62.44,62.85,61.89,62.5,5850000,766.867242111279,771.902725283374,760.112325660907,767.604142087683,476319.732988406,0.0,1.0
2005-10-17,63.1,63.18,62.1,62.15,7076000,774.973141851725,775.955675153597,762.691475578322,763.305558891992,576143.321474524,0.0,1.0
2005-10-18,62.81,63.3,62.73,63.1,6220000,771.411458632438,777.429475106405,770.428925330566,774.973141851725,506445.938322716,0.0,1.0
2005-10-19,63.48,63.48,62.31,62.55,6346000,779.640175035618,779.640175035618,765.270625495737,768.218225401353,516705.132571697,0.0,1.0
2005-10-20,62.8,63.49,62.5,63.48,6594000,771.288641969704,779.762991698352,767.604142087683,779.640175035618,536897.832363342,0.0,1.0
2005-10-21,62.92,63.44,62.71,63.05,6684000,772.762441922512,779.148908384682,770.183292005098,774.359058538055,544225.828255472,0.0,1.0
2005-10-24,63.72,63.75,63.15,63.3,6630000,782.587774941235,782.956224929437,775.587225165395,777.429475106405,539829.030720194,0.0,1.0
2005-10-25,63.75,63.99,63.11,63.4,5692000,782.956224929437,785.903824835053,775.095958514459,778.657641733746,463455.02908889,0.0,1.0
2005-10-26,63.5,64.13,63.26,63.45,6824000,779.885808361086,787.62325811333,776.938208455469,779.271725047416,555624.932976562,0.0,1.0
2005-10-27,63.13,63.85,63.02,63.5,5184000,775.341591839927,784.184391556777,773.990608549853,779.885808361086,422092.563386649,0.0,1.0
2005-10-28,64.3,64.37,63.26,63.3,7678000,789.711141379808,790.570858018947,776.938208455469,777.429475106405,625159.471775211,0.0,1.0
2005-10-31,64.8,64.99,64.39,64.65,7820000,795.85197451651,798.185491108456,790.816491344415,794.009724575499,636721.420849459,0.0,1.0
2005-11-01,65.08,65.45,64.51,64.8,9446000,799.290841073063,803.835057594222,792.290291297223,795.85197451651,769113.879967262,0.0,1.0
2005-11-02,66.22,66.48,64.85,65.08,11098000,813.291940624742,816.485173855827,796.46605783018,799.290841073063,903623.315676126,0.0,1.0
2005-11-03,65.92,66.8,65.52,66.4,8678000,809.607440742721,820.415307063316,804.69477423336,815.502640553955,706581.648354426,0.0,1.0
2005-11-04,65.99,66.33,65.16,65.92,6244000,810.467157381859,814.642923914816,800.273374374935,809.607440742721,508400.070560617,0.0,1.0
2005-11-07,66.34,66.46,65.3,66.0,6058000,814.76574057755,816.239540530359,801.992807653211,810.589974044593,493255.545716883,0.0,1.0
2005-11-08,65.85,66.23,65.66,66.0,5086000,808.747724103583,813.414757287476,806.414207511636,810.589974044593,414113.190081886,0.0,1.0
2005-11-09,66.37,66.74,64.8,65.25,9842000,815.134190565753,819.678407086911,795.85197451651,801.378724339541,801357.061892631,0.0,1.0
2005-11-10,67.19,67.35,66.26,66.37,7150000,825.205156909943,827.170223513687,813.783207275678,815.134190565753,582168.562541386,0.0,1.0
2005-11-11,67.24,67.48,66.92,67.25,4504000,825.819240223613,828.76684012923,821.889107016124,825.942056886347,366725.483312783,0.0,1.0
2005-11-14,67.5,67.8,66.85,67.05,5822000,829.012473454698,832.696973336719,821.029390376986,823.485723631666,474039.912044188,0.0,1.0
2005-11-15,66.68,67.48,66.07,67.34,11256000,818.941507110507,828.76684012923,811.449690683731,827.047406850953,916488.019575642,0.0,1.0
2005-11-16,66.33,67.14,65.91,66.48,9738000,814.642923914816,824.591073596273,809.484624079987,816.485173855827,792889.155528394,0.0,1.0
2005-11-17,67.07,67.19,66.24,66.33,6556000,823.731356957134,825.205156909943,813.53757395021,814.642923914816,533803.789653332,0.0,1.0
2005-11-18,67.17,67.65,66.31,67.65,9800000,824.959523584475,830.854723395708,814.397290589348,830.854723395708,797937.330476305,0.0,1.0
2005-11-21,67.63,67.7,66.7,67.07,6818000,830.60909007024,831.468806709378,819.187140435975,823.731356957134,555136.399917086,0.0,1.0
2005-11-22,68.36,68.48,67.26,67.3,7934000,839.574706449824,841.048506402633,826.064873549081,826.556140200017,646003.54897949,0.0,1.0
2005-11-23,69.07,69.2,68.13,68.36,9472000,848.29468950394,849.891306119483,836.749923206942,839.574706449824,771230.856558323,0.0,1.0
2005-11-25,68.87,69.4,68.5,69.32,2186000,845.83835624926,852.347639374163,841.294139728101,851.365106072291,177988.878002163,0.0,1.0
2005-11-28,68.23,69.09,68.08,68.98,8328000,837.978089834282,848.540322829408,836.135839893271,847.189339539334,678083.886551701,0.0,1.0
2005-11-29,68.06,68.58,67.82,68.45,6270000,835.890206567803,842.276673029973,832.942606662187,840.680056414431,510517.047151677,0.0,1.0
2005-11-30,67.14,68.1,67.11,68.1,6516000,826.433323537283,838.250064535135,826.0640503811,838.250064535135,529364.230047609,0.15,1.0
2005-12-01,67.81,68.02,67.31,67.31,6514000,834.680424025368,837.265336118648,828.52587142232,828.52587142232,529201.748700141,0.0,1.0
2005-12-02,67.29,68.0,66.8,67.6,5364000,828.279689318198,837.019154014526,822.248227767211,832.095511932087,435774.973906595,0.0,1.0
2005-12-05,66.34,67.31,66.08,67.1,7848000,816.586039372407,828.52587142232,813.385672018822,825.940959329039,637576.807460655,0.0,1.0
2005-12-06,66.47,67.49,66.2,66.9,8186000,818.186223049199,830.741510359417,814.862764643553,823.47913828782,665036.155182585,0.0,1.0
2005-12-07,65.91,67.08,65.53,66.77,8594000,811.293124133785,825.694777224918,806.615664155469,821.878954611028,698182.350065861,0.0,1.0
2005-12-08,65.86,66.5,65.76,66.05,5822000,810.67766887348,818.555496205382,809.446758352871,813.016398862639,472983.202476547,0.0,1.0
2005-12-09,66.02,66.45,65.59,66.11,5680000,812.647125706456,817.940040945077,807.354210467834,813.754945175004,461447.026806387,0.0,1.0
2005-12-12,65.78,66.45,65.63,66.12,4428000,809.692940456993,817.940040945077,807.846574676078,813.878036227065,359733.703292021,0.0,1.0
2005-12-13,65.93,66.25,65.3,65.65,7704000,811.539306237907,815.478219903858,803.784569958067,808.0927567802,625878.150443029,0.0,1.0
2005-12-14,65.99,66.34,65.67,65.9,5870000,812.277852550273,816.586039372407,808.338938884322,811.170033081724,476882.754815755,0.0,1.0
2005-12-15,65.3,66.18,65.3,66.18,7440000,803.784569958067,814.616582539431,803.784569958067,814.616582539431,604430.612577379,0.0,1.0
2005-12-16,65.15,65.71,64.98,65.55,10450000,801.938204177152,808.831303092566,799.845656292116,806.861846259591,848965.040515272,0.0,1.0
2005-12-19,65.82,66.82,65.65,66.0,7766000,810.185304665236,822.494409871332,808.0927567802,812.400943602334,630915.072214507,0.0,1.0
2005-12-20,65.42,66.1,65.22,65.99,5708000,805.261662582798,813.631854122943,802.799841541579,812.277852550273,463721.765670925,0.0,1.0
2005-12-21,66.44,66.85,65.81,65.9,7130000,817.816949893016,822.863683027515,810.062213613176,811.170033081724,579246.003719989,0.0,1.0
2005-12-22,67.9,67.9599,66.11,66.14,8890000,835.788243493916,836.525558895761,813.754945175004,814.124218331187,722229.589490982,0.0,1.0
2005-12-23,68.1,68.2,67.84,68.0,3654000,838.250064535135,839.480975055745,835.04969718155,837.019154014526,296853.421822278,0.0,1.0
2005-12-27,67.95,68.89,67.75,68.4,5616000,836.403698754221,847.974257647951,833.941877713002,841.942796096964,456247.623687442,0.0,1.0
2005-12-28,68.41,68.55,67.99,68.0,4460000,842.065887149025,843.789161877879,836.896062962465,837.019154014526,362333.404851494,0.0,1.0
2005-12-29,69.1,69.2,68.46,68.52,5890000,850.559169741231,851.790080261841,842.68134240933,843.419888721696,478507.568290426,0.0,1.0
2005-12-30,68.23,69.1,68.01,68.7,4896000,839.850248211928,850.559169741231,837.142245066587,845.635527658793,397754.338599308,0.0,1.0
2006-01-03,69.62,69.66,66.84,68.94,8762000,856.959904448401,857.452268656645,822.740591975455,848.589712908256,711830.783253092,0.0,1.0
2006-01-04,69.72,70.35,69.26,69.79,6198000,858.190814969011,865.945551248851,852.528626574207,859.052452333438,503529.695800349,0.0,1.0
2006-01-05,69.81,70.05,69.43,69.9,3940000,859.298634437559,862.252819687022,854.621174459243,860.406453906108,320088.254510064,0.0,1.0
2006-01-06,70.11,70.27,69.4,70.0,5742000,862.991365999388,864.960822832364,854.25190130306,861.637364426718,466483.948577865,0.0,1.0
2006-01-09,69.78,69.99,69.57,69.85,5848000,858.929361281377,861.514273374657,856.344449188096,859.790998645803,475095.459993618,0.0,1.0
2006-01-10,70.4,70.61,68.18,68.18,6424000,866.561006509156,869.145918602436,839.234792951623,839.234792951623,521890.088064125,0.0,1.0
2006-01-11,70.83,71.09,70.6,71.0,6692000,871.853921747777,875.054289101362,869.022827550375,873.946469632814,543662.588624708,0.0,1.0
2006-01-12,70.26,71.0,70.05,71.0,5288000,864.837731780303,873.946469632814,862.252819687022,873.946469632814,429600.682702847,0.0,1.0
2006-01-13,70.05,70.95,69.4,70.0,6390000,862.252819687022,873.331014372509,854.25190130306,861.637364426718,519127.905157185,0.0,1.0
2006-01-17,69.04,69.39,68.6,69.26,6708000,849.820623428866,854.128810250999,844.404617138183,852.528626574207,544962.439404444,0.0,1.0
2006-01-18,69.02,69.3,68.41,69.05,6984000,849.574441324744,853.02099078245,842.065887149025,849.943714480926,567384.865354895,0.0,1.0
2006-01-19,68.1,68.7699,68.0,68.7,7012000,838.250064535135,846.495934112699,837.019154014526,845.635527658793,569659.604219434,0.0,1.0
2006-01-20,66.71,68.08,66.7,68.08,10260000,821.140408298662,838.003882431013,821.017317246601,838.003882431013,833529.312505903,0.0,1.0
2006-01-23,66.61,67.07,66.33,66.63,7324000,819.909497778052,825.571686172856,816.462948320346,820.155679882174,595006.694424292,0.0,1.0
2006-01-24,66.54,67.1,66.44,66.97,6224000,819.047860413626,825.940959329039,817.816949893016,824.340775652247,505641.953317421,0.0,1.0
2006-01-25,65.81,66.7799,65.31,66.64,8114000,810.062213613176,822.000814752568,803.907661010128,820.278770934235,659186.826673771,0.0,1.0
2006-01-26,66.44,67.21,66.0,66.0,7288000,817.816949893016,827.29496090171,812.400943602334,812.400943602334,592082.030169885,0.0,1.0
2006-01-27,66.65,67.29,66.16,66.5,5674000,820.401861986296,828.279689318198,814.370400435309,818.555496205382,460959.582763986,0.0,1.0
2006-01-30,66.07,66.85,65.92,66.75,6810000,813.26258096676,822.863683027515,811.416215185846,821.632772506906,553248.988125263,0.0,1.0
2006-01-31,65.46,66.32,65.45,65.88,6838000,805.754026791042,816.339857268285,805.630935738981,810.923850977602,555523.726989802,0.0,1.0
2006-02-01,66.27,66.43,65.47,65.67,7392000,815.72440200798,817.693858840955,805.877117843103,808.338938884322,600531.060238171,0.0,1.0
2006-02-02,65.47,66.32,65.27,66.27,7708000,805.877117843103,816.339857268285,803.415296801884,815.72440200798,626203.113137963,0.0,1.0
2006-02-03,65.35,65.7,64.67,65.4,5804000,804.400025218371,808.708212040505,796.029833678226,805.015480478676,471520.870349343,0.0,1.0
2006-02-06,66.01,66.42,65.4,65.5,6016000,812.524034654395,817.570767788894,805.015480478676,806.246390999286,488743.893180849,0.0,1.0
2006-02-07,65.8,66.43,65.4205,66.01,5284000,809.939122561115,817.693858840955,805.267817135401,812.524034654395,429275.720007913,0.0,1.0
2006-02-08,66.38,66.5,65.68,66.15,4940000,817.07840358065,818.555496205382,808.462029936383,814.247309383248,401328.928243583,0.0,1.0
2006-02-09,67.12,68.26,66.15,66.45,10552000,826.187141433161,840.219521368111,814.247309383248,817.940040945077,857251.589236091,0.0,1.0
2006-02-10,67.9,68.0,67.13,67.36,10074000,835.788243493916,837.019154014526,826.310232485222,829.141326682624,818418.547191469,0.0,1.0
2006-02-13,67.94,68.2,67.2,67.9,5772000,836.28060770216,839.480975055745,827.171869849649,835.788243493916,468921.16878987,0.0,1.0
2006-02-14,68.39,68.69,67.62,68.1,7000000,841.819705044903,845.512436606732,832.341694036209,838.250064535135,568684.716134632,0.0,1.0
2006-02-15,68.29,68.47,67.38,68.2,6802000,840.588794524294,842.804433461391,829.387508786746,839.480975055745,552599.062735395,0.0,1.0
2006-02-16,68.18,68.37,67.47,68.24,5088000,839.234792951623,841.573522940781,830.495328255295,839.973339263989,413352.547956144,0.0,1.0
2006-02-17,67.42,67.86,66.77,67.86,6304000,829.87987299499,835.295879285672,821.878954611028,835.295879285672,512141.207216103,0.0,1.0
2006-02-21,67.26,67.4,66.82,67.36,4912000,827.910416162015,829.633690890868,822.494409871332,829.141326682624,399054.189379044,0.0,1.0
2006-02-22,67.91,68.26,67.4,67.68,7316000,835.911334545977,840.219521368111,829.633690890868,833.080240348575,594356.769034424,0.0,1.0
2006-02-23,67.2,67.67,66.54,67.58,6290000,827.171869849649,832.957149296514,819.047860413626,831.849329827965,511003.837783833,0.0,1.0
2006-02-24,66.97,67.48,66.86,67.37,4210000,824.340775652247,830.618419307356,822.986774079576,829.264417734685,342023.236418114,0.0,1.0
2006-02-27,67.11,67.38,66.62,66.97,5236000,826.0640503811,829.387508786746,820.032588830113,824.340775652247,425376.167668705,0.0,1.0
2006-02-28,66.36,67.05,66.26,66.86,7102000,816.832221476528,825.325504068735,815.601310955919,822.986774079576,576971.264855451,0.0,1.0
2006-03-01,66.22,66.85,65.96,66.29,5318000,816.955312528589,824.72761465624,813.747695777495,817.818901653884,431061.472518029,0.15,1.0
2006-03-02,65.8,66.13,65.52,65.9,6576000,811.773777776822,815.844983653211,808.319421275644,813.007476527243,533031.260488634,0.0,1.0
2006-03-03,65.48,65.8,65.26,65.6,6072000,807.825941775476,811.773777776822,805.111804524551,809.306380275981,492178.499648264,0.0,1.0
2006-03-06,66.01,66.28,65.12,65.38,5630000,814.364545152706,817.695531778842,803.384626273962,806.592243025055,456351.276847781,0.0,1.0
2006-03-07,66.49,66.6,65.69,66.01,6300000,820.286299154725,821.643367780188,810.41670915136,814.364545152706,510659.510504622,0.0,1.0
2006-03-08,66.96,67.36,66.17,66.39,7178000,826.084683281702,831.019478283385,816.338463153379,819.052600404304,581827.613714632,0.0,1.0
2006-03-09,66.59,67.18,66.51,66.96,5120000,821.519997905146,828.798820532628,820.533038904809,826.084683281702,415012.173616455,0.0,1.0
2006-03-10,67.65,68.0,67.043,67.25,5736000,834.597204659605,838.915150286078,827.108653244552,829.662409657923,464943.325754685,0.0,1.0
2006-03-13,68.07,68.31,67.65,67.9,4840000,839.778739411372,842.739616412382,834.597204659605,837.681451535657,392316.195371805,0.0,1.0
2006-03-14,68.61,68.9,68.19,68.45,6006000,846.440712663644,850.018439039864,841.259177911877,844.466794662971,486828.73334774,0.0,1.0
2006-03-15,68.66,68.9,67.76,68.4,6214000,847.057562038854,850.018439039864,835.954273285068,843.849945287761,503688.602900909,0.0,1.0
2006-03-16,69.24,69.5,68.75,69.0,7138000,854.213014791294,857.420631542388,848.167890914233,851.252137790285,578585.331108253,0.0,1.0
2006-03-17,68.82,68.97,67.03,68.7,19552000,849.031480039528,850.882028165159,826.948272406997,847.551041539023,1584827.73799784,0.0,1.0
2006-03-20,68.41,69.12,67.95,68.9,7254000,843.973315162803,852.73257629079,838.298300910868,850.018439039864,587987.95066675,0.0,1.0
2006-03-21,67.33,68.72,67.1,68.72,8674000,830.649368658259,847.797781289107,827.811861532291,847.797781289107,703088.983193189,0.0,1.0
2006-03-22,67.89,68.02,67.18,67.25,4946000,837.558081660615,839.161890036162,828.798820532628,829.662409657923,400908.244278708,0.0,1.0
2006-03-23,67.16,67.72,67.01,67.54,4962000,828.552080782544,835.4607937849,826.701532656913,833.240136034143,402205.157321259,0.0,1.0
2006-03-24,67.43,67.7,66.5,67.0,5524000,831.88306740868,835.214054034816,820.409669029767,826.578162781871,447759.227940878,0.0,1.0
2006-03-27,67.15,67.47,66.64,67.12,5614000,828.428710907502,832.376546908848,822.136847280356,828.058601282376,455054.36380523,0.0,1.0
2006-03-28,66.03,67.11,65.92,66.95,8268000,814.61128490279,827.935231407334,813.254216277327,825.96131340666,670179.814738447,0.0,1.0
2006-03-29,66.18,66.4,66.0,66.15,8710000,816.461833028421,819.175970279347,814.241175277664,816.091723403295,706007.03753893,0.0,1.0
2006-03-30,66.07,66.34,65.62,66.34,8366000,815.104764402958,818.435751029094,809.553120026065,818.435751029094,678123.407124075,0.0,1.0
2006-03-31,66.09,66.7301,65.89,66.26,7362000,815.351504153042,823.248409854485,812.884106652201,817.448792028758,596742.113703973,0.0,1.0
2006-04-03,65.67,66.4,65.6,66.4,7402000,810.169969401275,819.175970279347,809.306380275981,819.175970279347,599984.396310352,0.0,1.0
2006-04-04,66.07,66.18,65.4,65.67,6728000,815.104764402958,816.461833028421,806.83898277514,810.169969401275,545351.934392873,0.0,1.0
2006-04-05,65.95,66.51,65.72,66.07,6714000,813.624325902453,820.533038904809,810.786818776486,815.104764402958,544217.13548064,0.0,1.0
2006-04-06,65.44,65.95,65.35,65.7,6200000,807.332462275308,813.624325902453,806.222133399929,810.540079026402,502553.803988676,0.0,1.0
2006-04-07,64.38,65.36,64.15,65.35,8698000,794.255255520848,806.345503274971,791.417748394881,806.222133399929,705034.352757017,0.0,1.0
2006-04-10,64.19,64.7,63.8,64.62,6464000,791.911227895049,798.203091522195,787.099802768408,797.216132521858,523952.869190774,0.0,1.0
2006-04-11,63.39,64.5,63.05,63.39,7932000,782.041637891683,795.735694021353,777.847062140253,782.041637891683,642944.640844867,0.0,1.0
2006-04-12,63.39,63.82,63.05,63.5,5302000,782.041637891683,787.346542518492,777.847062140253,783.398706517146,429764.559475477,0.0,1.0
2006-04-13,63.4,63.6,62.92,63.39,5382000,782.165007766725,784.632405267567,776.243253764706,782.041637891683,436249.124688235,0.0,1.0
2006-04-17,62.92,63.51,62.75,63.2,6076000,776.243253764706,783.522076392188,774.145965888991,779.697610265884,492502.727908902,0.0,1.0
2006-04-18,63.48,63.54,61.89,63.02,8858000,783.151966767062,783.892186017314,763.536156635373,777.476952515127,718003.483182531,0.0,1.0
2006-04-19,63.66,64.12,63.47,63.5,5498000,785.372624517819,791.047638769755,783.02859689202,783.398706517146,445651.744246732,0.0,1.0
2006-04-20,63.7,63.85,63.03,63.35,5826000,785.866104017988,787.716652143619,777.600322390169,781.548158391515,472238.461619036,0.0,1.0
2006-04-21,63.81,64.23,63.52,64.15,5768000,787.22317264345,792.404707395217,783.64544626723,791.417748394881,467537.151839788,0.0,1.0
2006-04-24,64.28,64.43,63.54,63.84,4714000,793.021556770428,794.872104896059,783.892186017314,787.593282268577,382103.005161712,0.0,1.0
2006-04-25,63.64,64.64,63.21,64.29,6184000,785.125884767735,797.462872271942,779.820980140926,793.14492664547,501256.890946124,0.0,1.0
2006-04-26,64.04,64.06,63.27,63.87,5672000,790.060679769418,790.307419519502,780.561199391179,787.963391893703,459755.673584479,0.0,1.0
2006-04-27,64.94,65.46,63.7,63.94,7728000,801.163968523204,807.579202025392,785.866104017988,788.826981018997,626408.999552337,0.0,1.0
2006-04-28,65.25,65.7,64.63,65.0,7750000,804.988434649508,810.540079026402,797.3395023969,801.904187773457,628192.254985845,0.0,1.0
2006-05-01,64.69,65.8,64.6,65.75,6066000,798.079721647152,811.773777776822,796.969392771774,811.156928401612,491692.157257308,0.0,1.0
2006-05-02,65.32,65.58,64.6,64.9,5260000,805.852023774803,809.059640525897,796.969392771774,800.670489023036,426360.16273878,0.0,1.0
2006-05-03,65.01,65.4,64.79,65.1,5624000,802.027557648499,806.83898277514,799.313420397573,803.137886523877,455864.934456824,0.0,1.0
2006-05-04,64.98,65.65,64.95,65.01,5416000,801.657448023373,809.923229651191,801.287338398246,802.027557648499,439005.064903656,0.0,1.0
2006-05-05,65.14,65.37,65.01,65.37,6268000,803.631366024046,806.468873150013,802.027557648499,806.468873150013,508065.684419519,0.0,1.0
2006-05-08,65.34,65.6,65.15,65.3,5984000,806.098763524887,809.306380275981,803.754735899088,805.605284024719,485045.477914232,0.0,1.0
2006-05-09,66.21,66.35,65.35,65.36,7686000,816.831942653547,818.559120904136,806.222133399929,806.345503274971,623004.602815639,0.0,1.0
2006-05-10,66.54,66.71,65.91,66.21,9308000,820.903148529936,823.000436405651,813.130846402285,816.831942653547,754479.162504289,0.0,1.0
2006-05-11,63.15,65.19,62.85,64.75,30106000,779.080760890674,804.248215399256,775.379664639412,798.819940897405,2440304.00369082,0.0,1.0
2006-05-12,63.18,63.65,62.33,63.15,13064000,779.4508705158,785.249254642777,768.964431137224,779.080760890674,1058929.49924324,0.0,1.0
2006-05-15,63.88,64.03,63.25,63.3,8028000,788.086761768745,789.937309894376,780.314459641094,780.931309016305,650726.119100176,0.0,1.0
2006-05-16,64.05,64.55,63.8,64.0,5772000,790.18404964446,796.352543396564,787.099802768408,789.56720026925,467861.380100425,0.0,1.0
2006-05-17,62.5,64.0,62.11,63.9,10872000,771.061719012939,789.56720026925,766.250293886298,788.333501518829,881252.412413691,0.0,1.0
2006-05-18,61.55,62.61,61.42,62.21,10462000,759.341580883942,772.418787638402,757.737772508396,767.483992636719,848019.015698311,0.0,1.0
2006-05-19,61.16,61.71,60.86,61.62,10614000,754.530155757302,761.315498884616,750.82905950604,760.205170009237,860339.689602549,0.0,1.0
2006-05-22,61.25,62.0,60.64,60.75,10568000,755.64048463268,764.893225260836,748.114922255114,749.471990880577,856611.064605214,0.0,1.0
2006-05-23,60.98,61.7,60.74,61.2,8986000,752.309498006544,761.192129009574,749.348621005535,755.02363525747,728378.787522942,0.0,1.0
2006-05-24,60.4,61.38,60.03,61.01,11076000,745.154045254104,757.244293008227,740.589359877548,752.679607631671,897788.053706222,0.0,1.0
2006-05-25,60.91,61.1,60.48,61.0,7646000,751.44590888125,753.789936507049,746.141004254441,752.556237756629,619762.32020926,0.0,1.0
2006-05-26,61.47,61.57,60.53,61.2,5414000,758.354621883606,759.588320634027,746.757853629651,755.02363525747,438842.950773337,0.0,1.0
2006-05-30,60.45,61.8,60.45,61.62,6946000,745.770894629315,762.425827759994,745.770894629315,760.205170009237,563022.374597636,0.0,1.0
2006-05-31,60.8,60.99,60.26,60.8,6516000,751.939388381418,754.28919897011,745.260979339873,751.939388381418,526867.997768782,0.15,1.0
2006-06-01,61.17,61.24,60.49,60.8,5706000,756.515335317292,757.381055007863,748.105486894605,751.939388381418,461373.357162165,0.0,1.0
2006-06-02,61.11,61.65,60.72,61.5,5346000,755.773289868231,762.451698909777,750.949994449338,760.596585287125,432264.628003669,0.0,1.0
2006-06-05,60.39,61.11,60.33,61.11,4662000,746.868744479504,755.773289868231,746.126699030444,755.773289868231,376958.042602526,0.0,1.0
2006-06-06,60.29,60.79,59.68,60.64,7724000,745.632002064403,751.815714139908,738.087873332287,749.960600517257,624543.955611735,0.0,1.0
2006-06-07,60.23,61.15,60.23,60.55,7020000,744.889956615342,756.267986834272,744.889956615342,748.847532343666,567620.218590677,0.0,1.0
2006-06-08,60.47,61.01,60.09,60.3,9144000,747.858138411585,754.53654745313,743.158517234201,745.755676305913,739361.720625804,0.0,1.0
2006-06-09,60.35,60.7,59.9,60.45,5098000,746.374047513464,750.702645966317,740.808706645509,747.610789928565,412211.947916705,0.0,1.0
2006-06-12,59.5,60.47,59.44,60.36,5438000,735.861736985105,747.858138411585,735.119691536044,746.497721754974,439703.525455285,0.0,1.0
2006-06-13,59.14,60.0,59.09,59.57,9022000,731.409464290741,742.04544906061,730.791093083191,736.727456675676,729497.095744314,0.0,1.0
2006-06-14,59.27,59.55,58.56,59.14,8612000,733.017229430373,736.480108192656,724.236358283156,731.409464290741,696345.487536026,0.0,1.0
2006-06-15,60.03,60.08,58.9,59.75,8402000,742.416471785141,743.034842992691,728.441282494499,738.953593022858,679365.395526903,0.0,1.0
2006-06-16,59.87,60.02,59.45,59.76,9300000,740.437683920979,742.29279754363,735.243365777555,739.077267264368,751975.503261152,0.0,1.0
2006-06-19,59.47,60.15,59.2,59.87,5458000,735.490714260575,743.900562683262,732.151509739802,740.437683920979,441320.677075201,0.0,1.0
2006-06-20,59.85,60.11,59.52,59.7,6038000,740.190335437959,743.405865717221,736.109085468125,738.335221815307,488218.074052778,0.0,1.0
2006-06-21,59.82,60.34,59.76,60.13,5476000,739.819312713428,746.250373271954,739.077267264368,743.653214200242,442776.113533126,0.0,1.0
2006-06-22,59.37,59.95,59.18,59.81,5090000,734.253971845474,741.42707785306,731.904161256782,739.695638471918,411565.087268738,0.0,1.0
2006-06-23,59.26,59.79,59.15,59.42,4030000,732.893555188863,739.448289988898,731.533138532252,734.872343053024,325856.051413166,0.0,1.0
2006-06-26,59.2,59.4,59.06,59.13,4548000,732.151509739802,734.624994570004,730.420070358661,731.285790049231,367740.278369002,0.0,1.0
2006-06-27,58.73,59.44,58.62,59.3,6332000,726.338820388827,735.119691536044,724.978403732216,733.388252154903,511990.20286555,0.0,1.0
2006-06-28,58.67,59.35,58.54,58.86,5834000,725.596774939767,734.006623362454,723.989009800135,727.946585528459,471723.12752963,0.0,1.0
2006-06-29,59.27,59.4,58.58,58.85,10642000,733.017229430373,734.624994570004,724.483706766176,727.822911286949,860486.376957546,0.0,1.0
2006-06-30,59.05,59.54,58.86,59.27,10592000,730.29639611715,736.356433951146,727.946585528459,733.017229430373,856443.497907756,0.0,1.0
2006-07-03,59.57,59.7,59.06,59.06,3820000,736.727456675676,738.335221815307,730.420070358661,730.420070358661,308875.959404043,0.0,1.0
2006-07-05,59.34,59.75,59.1,59.58,6316000,733.882949120944,738.953593022858,730.914767324701,736.851130917186,510696.481569617,0.0,1.0
2006-07-06,59.46,59.79,59.05,59.34,5354000,735.367040019065,739.448289988898,730.29639611715,733.882949120944,432911.488651635,0.0,1.0
2006-07-07,58.97,59.48,58.744,59.46,6756000,729.30700218507,735.614388502085,726.511964326941,735.367040019065,546273.817207779,0.0,1.0
2006-07-10,59.7,59.82,59.14,59.2,4996000,738.335221815307,739.819312713428,731.409464290741,732.151509739802,403964.474655131,0.0,1.0
2006-07-11,59.46,59.8,59.06,59.8,8692000,735.367040019065,739.571964230408,730.420070358661,739.571964230408,702814.094015692,0.0,1.0
2006-07-12,58.96,59.65,58.71,59.64,5274000,729.18332794356,737.716850607757,726.091471905807,737.593176366247,426442.882171969,0.0,1.0
2006-07-13,58.36,59.14,58.25,59.0,6770000,721.762873452953,731.409464290741,720.402456796342,729.6780249096,547405.823341721,0.0,1.0
2006-07-14,57.76,58.49,57.63,58.26,8458000,714.342418962347,723.370638592585,712.734653822716,720.526131037852,683893.42006267,0.0,1.0
2006-07-17,58.02,58.14,57.52,57.89,5122000,717.55794924161,719.042040139731,711.374237166105,715.950184101979,414152.529860604,0.0,1.0
2006-07-18,58.38,58.75,57.8,58.75,5886000,722.010221935974,726.586168871847,714.837115928388,726.586168871847,475927.721741413,0.0,1.0
2006-07-19,59.34,59.65,58.55,58.75,8620000,733.882949120944,737.716850607757,724.112684041645,726.586168871847,696992.348183992,0.0,1.0
2006-07-20,59.51,59.58,59.09,59.34,4864000,735.985411226615,736.851130917186,730.791093083191,733.882949120944,393291.273963682,0.0,1.0
2006-07-21,59.16,59.8,58.77,59.68,7820000,731.656812773762,739.571964230408,726.833517354868,738.087873332287,632306.283387334,0.0,1.0
2006-07-24,59.84,60.23,59.25,59.32,5412000,740.066661196449,744.889956615342,732.769880947353,733.635600637923,437601.228349393,0.0,1.0
2006-07-25,59.94,60.17,59.38,59.65,5530000,741.30340361155,744.147911166282,734.377646086984,737.716850607757,447142.4229069,0.0,1.0
2006-07-26,60.23,60.46,59.63,59.65,6148000,744.889956615342,747.734464170075,737.469502124736,737.716850607757,497112.407962319,0.0,1.0
2006-07-27,60.4,60.8425,60.15,60.48,5774000,746.992418721014,752.465003907836,743.900562683262,747.981812653095,466871.672669881,0.0,1.0
2006-07-28,60.9,61.15,60.63,60.65,5718000,753.176130796519,756.267986834272,749.836926275747,750.084274758767,462343.648134115,0.0,1.0
2006-07-31,60.67,60.98,60.38,60.7,5140000,750.331623241787,754.1655247286,746.745070237994,750.702645966317,415607.966318529,0.0,1.0
2006-08-01,60.35,60.67,59.68,60.67,6770000,746.374047513464,750.331623241787,738.087873332287,750.331623241787,547405.82334172,0.0,1.0
2006-08-02,60.28,60.63,59.94,60.5,4588000,745.508327822893,749.836926275747,741.30340361155,748.229161136115,370974.581608835,0.0,1.0
2006-08-03,59.97,60.7,59.69,60.45,6106000,741.67442633608,750.702645966317,738.211547573797,747.610789928565,493716.389560494,0.0,1.0
2006-08-04,60.07,60.61,59.85,60.5,6690000,742.911168751181,749.589577792726,740.190335437959,748.229161136115,540937.216862055,0.0,1.0
2006-08-07,59.81,60.04,59.5,60.0,5034000,739.695638471918,742.540146026651,735.861736985105,742.04544906061,407037.062732972,0.0,1.0
2006-08-08,59.68,60.08,59.5,59.98,5884000,738.087873332287,743.034842992691,735.861736985105,741.79810057759,475766.006579421,0.0,1.0
2006-08-09,58.49,60.0,58.24,59.89,13488000,723.370638592585,742.04544906061,720.278782554832,740.685032403999,1090607.05247166,0.0,1.0
2006-08-10,60.32,60.86,58.8,59.0,14254000,746.003024788933,752.681433830479,727.204540079398,729.6780249096,1152543.95951446,0.0,1.0
2006-08-11,61.57,61.65,60.4,60.8,11752000,761.462304977696,762.451698909777,746.992418721014,751.939388381418,950238.29186291,0.0,1.0
2006-08-14,61.7,62.2,61.7,61.99,6606000,763.070070117328,769.253782192833,763.070070117328,766.65662312112,534145.180058405,0.0,1.0
2006-08-15,62.59,62.63,61.75,62.15,7580000,774.077077611727,774.571774577767,763.688441324878,768.635410985282,612900.463948337,0.0,1.0
2006-08-16,63.01,63.25,62.7,62.85,7636000,779.271395755151,782.239577551393,775.437494268338,777.292607890989,617428.488484103,0.0,1.0
2006-08-17,63.58,63.7,62.84,63.01,7096000,786.320827521227,787.804918419348,777.168933649479,779.271395755151,573765.394746358,0.0,1.0
2006-08-18,63.9,63.95,63.6,63.66,7248000,790.27840324955,790.8967744571,786.568176004247,787.310221453307,586055.747057724,0.0,1.0
2006-08-21,63.75,63.9,63.3054,63.9,5348000,788.423289626898,790.27840324955,782.924732849359,790.27840324955,432426.343165661,0.0,1.0
2006-08-22,63.11,63.61,62.83,63.57,7430000,780.508138170252,786.691850245757,777.045259407969,786.197153279717,600771.826798963,0.0,1.0
2006-08-23,63.2,63.24,62.8,63.0,4096000,781.621206343843,782.115903309883,776.674236683439,779.147721513641,331192.65175889,0.0,1.0
2006-08-24,63.0,63.53,62.89,63.33,5102000,779.147721513641,785.702456313676,777.78730485703,783.228971483474,412535.378240688,0.0,1.0
2006-08-25,63.15,63.17,62.73,62.8,4196000,781.002835136292,781.250183619312,775.808516992868,776.674236683439,339278.409858473,0.0,1.0
2006-08-28,63.52,63.81,63.27,63.5,6942000,785.578782072166,789.165335075959,782.486926034414,785.331433589146,561313.327273002,0.0,1.0
2006-08-29,63.43,63.68,63.28,63.45,5296000,784.465713898575,787.557569936328,782.610600275924,784.713062381595,428221.748953878,0.0,1.0
2006-08-30,63.55,63.8,63.27,63.38,5602000,787.990429781613,791.090313455026,784.51856006739,785.882508883692,451791.146878098,0.165,1.0
2006-08-31,63.82,64.05,63.58,63.7,5318000,791.338304148899,794.190197128439,788.362415822423,789.850359985661,428887.061602593,0.0,1.0
2006-09-01,64.13,64.44,63.82,64.25,5414000,795.182159903931,799.026015658964,791.338304148899,796.67010406717,436629.287611214,0.0,1.0
2006-09-05,64.23,64.5,64.0,64.09,5048000,796.422113373297,799.769987740583,793.570220393757,794.686178516185,407112.050953345,0.0,1.0
2006-09-06,64.0,64.1,63.53,63.82,6844000,793.570220393757,794.810173863122,787.74243908774,791.338304148899,551956.195864637,0.0,1.0
2006-09-07,63.9,64.19,63.36,64.0,7978000,792.330266924391,795.926131985551,785.634518189819,793.570220393757,643411.240591479,0.0,1.0
2006-09-08,64.24,64.52,63.85,64.05,5600000,796.546108720233,800.017978434456,791.710290189709,794.190197128439,451629.850502918,0.0,1.0
2006-09-11,64.72,64.9,64.25,64.34,6970000,802.497885373186,804.729801618044,796.67010406717,797.786062189599,562117.867500954,0.0,1.0
2006-09-12,65.0,65.45,64.8,64.9,8526000,805.969755087409,811.549545699553,803.489848148679,804.729801618044,687606.447390693,0.0,1.0
2006-09-13,65.25,65.5,64.75,65.05,5716000,809.069638760822,812.169522434235,802.869871413996,806.589731822092,460985.040263336,0.0,1.0
2006-09-14,65.33,65.41,65.08,65.1,5490000,810.061601536314,811.053564311807,806.961717862901,807.209708556774,442758.549868039,0.0,1.0
2006-09-15,65.72,65.8,65.39,65.65,10394000,814.897420066839,815.889382842331,810.805573617934,814.029452638283,838257.261808452,0.0,1.0
2006-09-18,65.55,66.0,65.41,65.74,5562000,812.789499168918,818.369289781062,811.053564311807,815.145410760712,448565.219374505,0.0,1.0
2006-09-19,65.59,65.657,65.22,65.55,6636000,813.285480556664,814.116249381139,808.697652720013,812.789499168918,535181.372845958,0.0,1.0
2006-09-20,65.58,65.8,65.4,65.65,5516000,813.161485209728,815.889382842331,810.92956896487,814.029452638283,444855.402745374,0.0,1.0
2006-09-21,65.39,65.66,65.1,65.5,5194000,810.805573617934,814.15344798522,807.209708556774,812.169522434235,418886.686341456,0.0,1.0
2006-09-22,65.05,65.45,64.92,65.39,4434000,806.589731822092,811.549545699553,804.977792311917,810.805573617934,357594.063773203,0.0,1.0
2006-09-25,66.0,66.4428,65.1,65.1,9578000,818.369289781062,823.859803743411,807.209708556774,807.209708556774,772448.340735169,0.0,1.0
2006-09-26,66.48,66.8,66.0,66.2,8828000,824.321066434015,828.288917535984,818.369289781062,820.849196719792,711962.200042814,0.0,1.0
2006-09-27,66.29,66.61,65.9,66.5,7250000,821.965154842221,825.93300594419,817.129336311696,824.569057127888,584699.360026099,0.0,1.0
2006-09-28,66.24,66.45,65.96,66.4,4556000,821.345178107538,823.949080393205,817.873308393315,823.329103658523,367433.14265916,0.0,1.0
2006-09-29,66.26,66.32,65.96,66.32,6018000,821.593168801411,822.33714088303,817.873308393315,822.33714088303,485340.792915457,0.0,1.0
2006-10-02,66.3,66.36,65.84,66.3,5696000,822.089150189157,822.833122270776,816.385364230077,822.089150189157,459372.07651154,0.0,1.0
2006-10-03,66.69,66.91,66.35,66.4,6390000,826.924968719682,829.652866352285,822.70912692384,823.329103658523,515341.918698865,0.0,1.0
2006-10-04,67.15,67.29,66.5301,66.69,6084000,832.628754678762,834.364689535873,824.942283122167,826.924968719682,490663.573296384,0.0,1.0
2006-10-05,67.24,67.35,66.92,67.2,4462000,833.744712801191,835.108661617492,829.776861699222,833.248731413444,359852.213025718,0.0,1.0
2006-10-06,67.02,67.25,66.76,67.25,4242000,831.016815168587,833.868708148127,827.792936148237,833.868708148127,342109.61175596,0.0,1.0
2006-10-09,66.81,67.03,66.43,67.03,5986000,828.41291288292,831.140810515524,823.701089699332,831.140810515524,482760.050912583,0.0,1.0
2006-10-10,66.85,67.15,66.5,66.81,5046000,828.908894270666,832.628754678762,824.569057127888,828.41291288292,406950.754578165,0.0,1.0
2006-10-11,67.03,67.25,66.57,66.7,6020000,831.140810515524,833.868708148127,825.437024556443,827.048964066618,485502.089290637,0.0,1.0
2006-10-12,67.35,67.57,67.15,67.3,5588000,835.108661617492,837.836559250096,832.628754678762,834.48868488281,450662.07225184,0.0,1.0
2006-10-13,67.27,67.4,67.01,67.2,5036000,834.116698842,835.728638352175,830.892819821651,833.248731413444,406144.272702267,0.0,1.0
2006-10-16,67.38,67.45,67.11,67.31,3442000,835.480647658302,836.348615086858,832.132773291016,834.612680229746,277591.061684115,0.0,1.0
2006-10-17,67.21,67.4,66.78,67.36,5438000,833.372726760381,835.728638352175,828.04092684211,835.232656964429,438564.844113369,0.0,1.0
2006-10-18,67.02,67.5,66.7499,67.4,5394000,831.016815168587,836.96859182154,827.667700847831,835.728638352175,435016.323859418,0.0,1.0
2006-10-19,66.61,66.91,66.23,66.9,6890000,825.93300594419,829.652866352285,821.221182760602,829.528871005349,555666.012493768,0.0,1.0
2006-10-20,66.48,66.63,66.1,66.63,6494000,824.321066434015,826.180996638063,819.609243250427,826.180996638063,523729.330208205,0.0,1.0
2006-10-23,66.84,66.97,66.08,66.15,5684000,828.78489892373,830.396838433904,819.361252556554,820.229219985109,458404.298260462,0.0,1.0
2006-10-24,66.7,66.89,66.5,66.65,6274000,827.048964066618,829.404875658412,824.569057127888,826.428987331936,505986.728938448,0.0,1.0
2006-10-25,66.83,66.97,66.45,66.71,5038000,828.660903576793,830.396838433904,823.949080393205,827.172959413555,406305.569077447,0.0,1.0
2006-10-26,67.78,67.98,66.79,67.08,9248000,840.440461535763,842.920368474493,828.164922189047,831.760787250206,745834.438830533,0.0,1.0
2006-10-27,67.39,67.98,67.33,67.79,8462000,835.604643005238,842.920368474493,834.860670923619,840.5644568827,682444.963384945,0.0,1.0
2006-10-30,67.39,67.68,67.16,67.39,4288000,835.604643005238,839.200508066398,832.752750025698,835.604643005238,345819.428385092,0.0,1.0
2006-10-31,67.17,67.6,66.73,67.39,5572000,832.876745372635,838.208545290905,827.420950107428,835.604643005238,449371.701250403,0.0,1.0
2006-11-01,66.77,67.35,66.47,67.15,8190000,827.916931495174,835.108661617492,824.197071087078,832.628754678762,660508.656360517,0.0,1.0
2006-11-02,66.68,66.79,66.32,66.5,7888000,826.800973372745,828.164922189047,822.33714088303,824.569057127888,636152.903708396,0.0,1.0
2006-11-03,66.82,66.9,66.35,66.5,4948000,828.536908229857,829.528871005349,822.70912692384,824.569057127888,399047.232194364,0.0,1.0
2006-11-06,67.5,67.75,66.85,66.85,8334000,836.96859182154,840.068475494953,828.908894270666,828.908894270666,672121.99537345,0.0,1.0
2006-11-07,67.87,68.18,67.5,67.5,7846000,841.556419658192,845.400275413224,836.96859182154,836.96859182154,632765.679829624,0.0,1.0
2006-11-08,68.38,68.77,67.76,67.87,6934000,847.880182351954,852.716000882479,840.19247084189,841.556419658192,559214.53274772,0.0,1.0
2006-11-09,68.04,68.85,67.95,68.5,9228000,843.664340556113,853.707963657971,842.548382433684,849.368126515193,744221.475078737,0.0,1.0
2006-11-10,69.63,69.97,69.0,69.25,17672000,863.37960071902,867.595442514862,855.567893862019,858.667777535432,1425214.77108707,0.0,1.0
2006-11-13,70.65,70.99,69.59,69.95,14422000,876.027126106546,880.242967902387,862.883619331274,867.347451820989,1163108.16142019,0.0,1.0
2006-11-14,71.24,71.49,70.82,70.9,9526000,883.3428515758,886.442735249213,878.135047004466,879.127009779959,768254.6349805,0.0,1.0
2006-11-15,71.99,72.44,71.09,71.25,13378000,892.64250259604,898.222293208183,881.482921371753,883.466846922737,1078911.45357643,0.0,1.0
2006-11-16,72.36,72.55,71.7,72.25,7900000,897.230330432691,899.586242024485,889.046637534881,895.866381616389,637120.681959474,0.0,1.0
2006-11-17,72.05,72.47,71.31,72.4,9410000,893.386474677659,898.594279248993,884.210819004356,897.726311820437,758899.445220082,0.0,1.0
2006-11-20,71.92,72.01,71.44,72.0,4864000,891.774535167484,892.890493289913,885.822758514531,892.766497942976,392272.78443682,0.0,1.0
2006-11-21,71.84,72.2,71.58,71.92,4964000,890.782572391992,895.246404881707,887.558693371642,891.774535167484,400337.603195801,0.0,1.0
2006-11-22,71.57,72.02,71.01,71.78,5388000,887.434698024706,893.014488636849,880.49095859626,890.038600310373,434532.434733879,0.0,1.0
2006-11-24,71.2,71.34,70.73,70.95,2552000,882.846870188054,884.582805045166,877.019088882038,879.746986514641,205814.174729187,0.0,1.0
2006-11-27,70.25,70.99,69.85,70.2,10052000,871.067312229084,880.242967902387,866.107498351623,870.447335494402,810675.581652738,0.0,1.0
2006-11-28,69.85,70.58,69.7,70.0,10024000,866.107498351623,875.15915867799,864.247568147576,867.967428555671,808417.432400224,0.0,1.0
2006-11-29,70.13,70.3,69.85,70.0,5772000,871.625291290299,873.738171648482,868.145253053292,870.009559251689,464408.690345336,0.165,1.0
2006-11-30,70.32,70.55,69.8,70.18,6458000,873.986745808268,876.845348645809,867.523817653827,872.246726689765,519603.48618333,0.0,1.0
2006-12-01,69.77,70.26,69.17,70.05,7354000,867.150956414147,873.241023328909,859.693731620561,870.630994651154,591694.64809418,0.0,1.0
2006-12-04,70.1,70.44,69.91,70.13,5362000,871.25243005062,875.478190766985,868.890975532651,871.625291290299,431420.547060238,0.0,1.0
2006-12-05,70.3,70.49,69.78,70.08,5264000,873.738171648482,876.09962616645,867.27524349404,871.003855890833,423535.576226239,0.0,1.0
2006-12-06,70.26,70.38,69.99,70.3,5514000,873.241023328909,874.732468287626,869.885272171795,873.738171648482,443650.297741543,0.0,1.0
2006-12-07,70.27,70.77,70.17,70.51,4420000,873.365310408802,879.579664403457,872.122439609871,876.348200326237,355628.276390573,0.0,1.0
2006-12-08,70.35,70.75,70.05,70.32,3752000,874.359607047947,879.331090243671,870.630994651154,873.986745808268,301881.740501681,0.0,1.0
2006-12-11,71.0,71.49,70.5,70.5,6472000,882.438267240998,888.52833415576,876.223913246343,876.223913246343,520729.910588188,0.0,1.0
2006-12-12,71.1,71.61,71.0,71.01,8478000,883.681138039929,890.019779114477,882.438267240998,882.562554320892,682130.436026986,0.0,1.0
2006-12-13,71.15,71.6,71.1,71.5,4838000,884.302573439395,889.895492034584,883.681138039929,888.652621235653,389260.090764161,0.0,1.0
2006-12-14,72.03,72.05,70.84,71.03,6948000,895.239836469988,895.488410629774,880.449673962709,882.811128480678,559028.340353326,0.0,1.0
2006-12-15,72.13,72.51,71.9,72.51,10976000,896.482707268918,901.205616304856,893.624104431377,901.205616304856,883116.733407903,0.0,1.0
2006-12-18,72.81,72.97,72.3,72.55,8574000,904.934228701649,906.922821979939,898.595587627101,901.702764624429,689854.489088863,0.0,1.0
2006-12-19,72.23,72.73,72.17,72.6,7896000,897.72557806785,903.939932062505,896.979855588491,902.324200023894,635303.364339358,0.0,1.0
2006-12-20,71.95,72.18,71.6,71.8,7812000,894.245539830843,897.104142668384,889.895492034584,892.381233632446,628544.817910216,0.0,1.0
2006-12-21,71.95,72.3,71.75,72.2,5444000,894.245539830843,898.595587627101,891.759798232981,897.35271682817,438018.175717258,0.0,1.0
2006-12-22,71.67,72.15,71.45,71.99,4186000,890.765501593836,896.731281428705,888.031185836188,894.742688150415,336800.897052248,0.0,1.0
2006-12-26,72.01,72.16,71.37,71.4,3828000,894.991262310201,896.855568508598,887.036889197043,887.409750436722,307996.615842333,0.0,1.0
2006-12-27,72.29,72.56,71.96,72.44,3694000,898.471300547208,901.827051704322,894.369826910736,900.335606745605,297215.12511013,0.0,1.0
2006-12-28,71.88,72.4,71.79,72.1,4086000,893.375530271591,899.838458426032,892.256946552553,896.109846029239,328755.008446127,0.0,1.0
2006-12-29,71.66,71.9605,71.49,71.72,4572000,890.641214513943,894.37604126473,888.52833415576,891.386936993302,367858.027071878,0.0,1.0
2007-01-03,72.15,72.45,71.59,71.86,10166000,896.731281428705,900.459893825498,889.771204954691,893.126956111805,817945.035698317,0.0,1.0
2007-01-04,71.51,72.45,71.27,72.1,8700000,888.776908315547,900.459893825498,885.794018398112,896.109846029239,699992.308732575,0.0,1.0
2007-01-05,71.18,71.77,70.96,71.51,7696000,884.675434679074,892.008372392767,881.941118921426,888.776908315547,619211.587127115,0.0,1.0
2007-01-08,71.53,72.0,70.77,71.19,8032000,889.025482475333,894.866975230308,879.579664403457,884.799721758967,646245.772843683,0.0,1.0
2007-01-09,71.29,71.9,71.0,71.79,5504000,886.042592557898,893.624104431377,882.438267240998,892.256946552553,442845.708880931,0.0,1.0
2007-01-10,71.38,71.51,70.75,70.96,5292000,887.161176276936,888.776908315547,879.331090243671,881.941118921426,425788.425035953,0.0,1.0
2007-01-11,71.29,71.71,71.13,71.63,7320000,886.042592557898,891.262649913408,884.053999279609,890.268353274264,588959.045968098,0.0,1.0
2007-01-12,71.07,71.43,70.79,71.3,4696000,883.30827680025,887.782611676402,879.828238563243,886.166879637791,377834.928943468,0.0,1.0
2007-01-16,71.17,71.35,70.92,71.22,5410000,884.551147599181,886.788315037257,881.443970601854,885.172582998647,435282.573591176,0.0,1.0
2007-01-17,71.41,71.75,71.12,71.48,6598000,887.534037516615,891.759798232981,883.929712199716,888.404047075867,530867.730231901,0.0,1.0
2007-01-18,70.94,71.74,70.63,70.63,4650000,881.69254476164,891.635511153088,877.839645284954,877.839645284954,374133.820184652,0.0,1.0
2007-01-19,71.37,71.54,70.94,71.24,6776000,887.036889197043,889.149769555226,881.69254476164,885.421157158433,545189.411950797,0.0,1.0
2007-01-22,70.46,71.2,70.1,71.15,8226000,875.726764926771,884.92400883886,871.25243005062,884.302573439395,661854.796739559,0.0,1.0
2007-01-23,69.8,70.2,69.59,70.0,8770000,867.523817653827,872.495300849551,864.913788976072,870.009559251689,705624.43075686,0.0,1.0
2007-01-24,69.88,69.89,69.32,69.65,8416000,868.518114292971,868.642401372865,861.558037818958,865.65951145543,677141.985091191,0.0,1.0
2007-01-25,68.89,69.88,68.65,69.65,10206000,856.213693383555,868.518114292971,853.23080346612,865.65951145543,821163.391140766,0.0,1.0
2007-01-26,68.59,69.1,68.27,68.9,10408000,852.485080986762,858.82372206131,848.507894430183,856.337980463448,837416.086125131,0.0,1.0
2007-01-29,68.35,69.05,68.25,68.74,8456000,849.502191069327,858.202286661844,848.259320270396,854.349387185158,680360.340533639,0.0,1.0
2007-01-30,68.2,68.7,67.99,68.35,7742000,847.637884870931,853.852238865586,845.027856193176,849.502191069327,622912.695885931,0.0,1.0
2007-01-31,68.45,68.62,67.94,68.3,8000000,850.745061868258,852.857942226441,844.40642079371,848.880755669862,643671.088489725,0.0,1.0
2007-02-01,68.91,69.04,68.42,68.6,7672000,856.462267543341,858.077999581951,850.372200628579,852.609368066655,617280.573861646,0.0,1.0
2007-02-02,69.07,69.38,68.91,69.0,5322000,858.45086082163,862.303760298316,856.462267543341,857.580851262379,428202.191617789,0.0,1.0
2007-02-05,69.3,69.5,68.95,69.0,4668000,861.309463659172,863.795205257034,856.959415862913,857.580851262379,375582.080133754,0.0,1.0
2007-02-06,69.5,69.79,69.2,69.41,7550000,863.795205257034,867.399530573934,860.066592860241,862.676621537996,607464.589762177,0.0,1.0
2007-02-07,69.64,69.93,69.25,69.7,5102000,865.535224375537,869.139549692437,860.688028259706,866.280946854896,410501.236684322,0.0,1.0
2007-02-08,69.59,69.78,69.08,69.55,5938000,864.913788976072,867.27524349404,858.575147901524,864.416640656499,477764.865431498,0.0,1.0
2007-02-09,68.94,69.76,68.52,69.59,6060000,856.83512878302,867.026669334254,851.61507142751,864.913788976072,487580.849530966,0.0,1.0
2007-02-12,68.57,69.3,68.36,69.1,5364000,852.236506826975,861.309463659172,849.62647814922,858.82372206131,431581.464832361,0.0,1.0
2007-02-13,69.12,69.22,68.55,68.82,5378000,859.072296221096,860.315167020027,851.987932667189,855.343683824303,432707.889237217,0.0,1.0
2007-02-14,69.26,69.55,69.12,69.46,7288000,860.812315339599,864.416640656499,859.072296221096,863.298056937461,586384.36161414,0.0,1.0
2007-02-15,69.12,69.33,68.92,69.13,7424000,859.072296221096,861.682324898851,856.586554623234,859.196583300989,597326.770118464,0.0,1.0
2007-02-16,69.56,69.87,69.02,69.16,6486000,864.540927736392,868.393827213078,857.829425422165,859.569444540668,521856.334993044,0.0,1.0
2007-02-20,69.91,70.19,69.58,69.75,5934000,868.890975532651,872.371013769657,864.789501896178,866.902382254361,477443.029887253,0.0,1.0
2007-02-21,69.69,69.9,69.5,69.6,5802000,866.156659775002,868.766688452758,863.795205257034,865.038076055965,466822.456927173,0.0,1.0
2007-02-22,69.34,69.83,69.0,69.45,8218000,861.806611978744,867.896678893506,857.580851262379,863.173769857568,661211.12565107,0.0,1.0
2007-02-23,68.79,69.34,68.76,69.3,7482000,854.970822584624,861.806611978744,854.597961344944,861.309463659172,601993.385510015,0.0,1.0
2007-02-26,68.68,69.0,68.5,68.8,9828000,853.6036647058,857.580851262379,851.366497267724,855.095109664517,790749.932209626,0.0,1.0
2007-02-27,66.6,68.75,65.38,68.4,16540000,827.751952088035,854.473674265051,812.588928341077,850.123626468793,1330789.97545251,0.0,1.0
2007-02-28,67.11,67.59,66.0,66.32,13286000,836.141329980819,842.121777580146,822.311544907377,826.298509973595,1066354.96659453,0.165,1.0
2007-03-01,67.41,67.51,65.83,66.45,11288000,839.879109730398,841.125036313591,820.193469715949,827.918214531746,905992.387695245,0.0,1.0
2007-03-02,69.54,70.04,68.2,68.45,23434000,866.417345952409,872.646978868374,849.721929737623,852.836746195606,1880849.18614904,0.0,1.0
2007-03-05,69.28,70.01,69.08,69.16,10920000,863.177936836107,872.273200893416,860.686083669721,861.682824936276,876456.136927009,0.0,1.0
2007-03-06,69.74,69.9,69.15,69.51,9522000,868.909199118795,870.902681651904,861.558232277956,866.043567977451,764250.488628111,0.0,1.0
2007-03-07,69.3,69.9,69.23,69.68,8326000,863.427122152746,870.902681651904,862.554973544511,868.161643168879,668257.673631344,0.0,1.0
2007-03-08,69.36,69.92,69.01,69.85,8528000,864.174678102662,871.151866968543,859.813935061486,870.279718360307,684470.506933473,0.0,1.0
2007-03-09,69.07,69.89,68.72,69.75,7436000,860.561491011402,870.778088993585,856.200747970227,869.033791777114,596824.893240772,0.0,1.0
2007-03-12,68.78,69.22,68.33,68.85,6704000,856.948303920142,862.430380886192,851.341634295774,857.820452528377,538073.437908303,0.0,1.0
2007-03-13,67.36,68.78,67.27,68.65,12316000,839.256146438802,856.948303920142,838.134812513928,855.328599361992,988501.262123904,0.0,1.0
2007-03-14,67.0,67.69,66.12,67.44,16070000,834.770810739307,843.367704163339,823.806656807209,840.252887705356,1289803.12458031,0.0,1.0
2007-03-15,67.05,67.49,66.73,67.0,11556000,835.393774030904,840.875850996953,831.406808964686,834.770810739307,927502.483363416,0.0,1.0
2007-03-16,66.87,67.69,66.57,67.05,13668000,833.151106181156,843.367704163339,829.413326431577,835.393774030904,1097014.87907677,0.0,1.0
2007-03-19,67.86,68.12,66.85,67.04,10930000,845.485779354767,848.725188471069,832.901920864517,835.269181372584,877258.752437015,0.0,1.0
2007-03-20,68.38,68.54,67.6,67.86,12856000,851.96459758737,853.958080120479,842.246370238465,845.485779354767,1031842.49966425,0.0,1.0
2007-03-21,68.69,68.98,67.83,68.36,13392000,855.826969995269,859.440157086528,845.112001379809,851.715412270732,1074862.69100059,0.0,1.0
2007-03-22,68.21,68.69,67.93,68.65,11394000,849.846522395942,855.826969995269,846.357927963002,855.328599361992,914500.112101313,0.0,1.0
2007-03-23,68.12,68.48,67.9,68.21,9100000,848.725188471069,853.210524170563,845.984149988044,849.846522395942,730380.11410584,0.0,1.0
2007-03-26,67.95,68.33,67.5,68.08,10136000,846.607113279641,851.341634295774,841.000443655272,848.226817837791,813531.080942505,0.0,1.0
2007-03-27,67.59,68.08,67.42,67.97,7606000,842.121777580146,848.226817837791,840.003702388718,846.856298596279,610469.356910881,0.0,1.0
2007-03-28,67.15,67.6,66.94,67.41,11164000,836.639700614097,842.246370238465,834.023254789391,839.879109730398,896039.955371165,0.0,1.0
2007-03-29,67.2,67.85,66.81,67.7,8550000,837.262663905693,845.361186696447,832.40355023124,843.492296821658,686236.261055487,0.0,1.0
2007-03-30,67.22,67.41,66.61,67.18,11112000,837.511849222332,839.879109730398,829.911697064854,837.013478589055,891866.354719131,0.0,1.0
2007-04-02,67.15,67.5,66.83,67.12,9628000,836.639700614097,841.000443655272,832.652735547879,836.265922639139,772758.213034179,0.0,1.0
2007-04-03,67.64,67.83,67.1,67.15,11850000,842.744740871742,845.112001379809,836.0167373225,836.639700614097,951099.379357606,0.0,1.0
2007-04-04,67.32,67.89,67.1,67.8,8134000,838.757775805524,845.859557329725,836.0167373225,844.738223404851,652847.455839221,0.0,1.0
2007-04-05,67.23,67.4,67.0,67.2,8296000,837.636441880651,839.754517072079,834.770810739307,837.262663905693,665849.827101324,0.0,1.0
2007-04-09,67.23,67.51,67.14,67.48,7136000,837.636441880651,841.125036313591,836.515107955777,840.751258338633,572746.42794058,0.0,1.0
2007-04-10,66.9,67.36,66.73,67.1,11318000,833.524884156114,839.256146438802,831.406808964686,836.0167373225,908400.234225264,0.0,1.0
2007-04-11,66.49,67.1,66.38,66.9,11324000,828.416585165023,836.0167373225,827.04606592351,833.524884156114,908881.803531267,0.0,1.0
2007-04-12,66.64,67.0,66.15,67.0,9624000,830.285475039812,834.770810739307,824.180434782167,834.770810739307,772437.166830177,0.0,1.0
2007-04-13,66.91,66.94,66.51,66.6,10310000,833.649476814433,834.023254789391,828.665770481661,829.787104406535,827496.590816617,0.0,1.0
2007-04-16,67.61,67.8,66.96,67.07,12188000,842.370962896784,844.738223404851,834.27244010603,835.642959347542,978227.783595823,0.0,1.0
2007-04-17,68.15,68.59,66.77,66.77,11674000,849.098966446027,854.581043412076,831.905179597963,831.905179597963,936973.346381492,0.0,1.0
2007-04-18,68.45,68.78,68.17,68.3,9878000,852.836746195606,856.948303920142,849.348151762665,850.967856320816,792823.600784339,0.0,1.0
2007-04-19,68.96,69.06,68.06,68.34,10352000,859.19097176989,860.436898353083,847.977632521153,851.466226954093,830867.575958644,0.0,1.0
2007-04-20,69.53,69.72,69.06,69.55,12338000,866.29275329409,868.660013802157,860.436898353083,866.541938610728,990267.016245918,0.0,1.0
2007-04-23,69.55,69.76,69.14,69.4,8842000,866.541938610728,869.158384435434,861.433639619637,864.673048735939,709672.633947675,0.0,1.0
2007-04-24,69.42,69.6,69.01,69.55,8816000,864.922234052578,867.164901902325,859.813935061486,866.541938610728,707585.833621658,0.0,1.0
2007-04-25,69.98,70.0,69.6,69.85,11274000,871.899422918458,872.148608235097,867.164901902325,870.279718360307,904868.725981236,0.0,1.0
2007-04-26,69.79,70.06,69.48,69.65,10434000,869.532162410392,872.896164185013,865.669790002493,867.787865193921,837449.023140696,0.0,1.0
2007-04-27,70.14,70.43,69.36,69.75,9968000,873.892905451567,877.506092542827,864.174678102662,869.033791777114,800047.140374398,0.0,1.0
2007-04-30,69.91,70.92,69.64,70.92,9424000,871.027274310223,883.611132800472,867.663272535602,883.611132800472,756384.856630048,0.0,1.0
2007-05-01,70.03,70.24,69.66,70.0,7364000,872.522386210055,875.13883203476,867.912457852241,872.148608235097,591046.061568726,0.0,1.0
2007-05-02,70.42,70.69,69.16,70.11,9880000,877.381499884508,880.745501659129,861.682824936276,873.519127476609,792984.123886341,0.0,1.0
2007-05-03,70.65,70.83,70.22,70.5,10538000,880.247131025851,882.489798875599,874.889646718122,878.378241151062,845796.224444764,0.0,1.0
2007-05-04,70.85,71.13,70.53,70.8,8558000,882.738984192237,886.227578625178,878.75201912602,882.116020900641,686878.353463493,0.0,1.0
2007-05-07,71.6,71.99,71.01,71.05,11592000,892.083433566185,896.942547240637,884.732466725346,885.230837358623,930391.899199439,0.0,1.0
2007-05-08,71.75,71.87,71.11,71.23,6832000,893.952323440974,895.447435340806,885.978393308539,887.473505208371,548346.916436385,0.0,1.0
2007-05-09,72.0,72.4,71.5,72.0,11962000,897.067139898957,902.050846231729,890.837506982992,897.067139898957,960088.673069677,0.0,1.0
2007-05-10,72.2,72.2,71.47,72.0,10388000,899.558993065343,899.558993065343,890.463729008034,897.067139898957,833756.991794667,0.0,1.0
2007-05-11,72.58,72.97,71.8,72.655,21720000,904.293514081476,909.152627755929,894.575286732571,905.227959018871,1743280.88773394,0.0,1.0
2007-05-14,72.47,72.75,72.1,72.55,9208000,902.922994839964,906.411589272904,898.31306648215,903.919736106518,739048.36161391,0.0,1.0
2007-05-15,72.07,72.8,71.91,72.51,11350000,897.939288507192,907.034552564501,895.945805974083,903.421365473241,910968.603857284,0.0,1.0
2007-05-16,72.46,72.51,71.47,72.1,13022000,902.798402181645,903.421365473241,890.463729008034,898.31306648215,1045165.91713036,0.0,1.0
2007-05-17,72.2,72.46,72.17,72.46,8852000,899.558993065343,902.798402181645,899.185215090385,902.798402181645,710475.249457681,0.0,1.0
2007-05-18,72.22,72.45,72.0,72.34,8962000,899.808178381981,902.673809523325,897.067139898957,901.303290281813,719304.020067752,0.0,1.0
2007-05-21,71.99,72.2,71.8,72.1,8502000,896.942547240637,899.558993065343,894.575286732571,898.31306648215,682383.706607457,0.0,1.0
2007-05-22,71.94,72.25,71.82,72.08,8374000,896.319583949041,900.181956356939,894.824472049209,898.063881165511,672110.228079375,0.0,1.0
2007-05-23,71.91,72.36,71.87,72.07,10150000,895.945805974083,901.552475598452,895.447435340806,897.939288507192,814654.742656515,0.0,1.0
2007-05-24,71.54,72.17,71.3,71.9,12376000,891.335877616269,899.185215090385,888.345653816606,895.821213315764,993316.955183943,0.0,1.0
2007-05-25,71.95,72.0,71.58,71.97,7734000,896.44417660736,897.067139898957,891.834248249546,896.693361923999,620742.835438964,0.0,1.0
2007-05-29,71.89,72.35,71.6,72.27,8726000,895.696620657445,901.427882940132,892.083433566185,900.431141673578,700362.2940316,0.0,1.0
2007-05-30,72.09,72.34,71.38,71.72,9946000,900.244252686099,903.366198353619,891.377926990342,895.623773098169,796458.447649773,0.165,1.0
2007-05-31,72.34,72.53,71.92,72.11,9866000,903.366198353619,905.738877060934,898.121329632185,900.494008339501,790052.186257054,0.0,1.0
2007-06-01,72.65,72.96,72.36,72.7,10380000,907.237410981344,911.108623609069,903.615954007021,907.861800114848,831212.415705272,0.0,1.0
2007-06-04,72.55,72.72,72.49,72.52,8286000,905.988632714336,908.11155576825,905.239365754131,905.613999234233,663528.523750856,0.0,1.0
2007-06-05,72.32,72.83,72.12,72.15,8972000,903.116442700217,909.485211861958,900.618886166201,900.993519646304,718462.215193421,0.0,1.0
2007-06-06,72.17,72.33,72.0,72.25,8906000,901.243275299705,903.241320526918,899.120352245792,902.242297913312,713177.049544428,0.0,1.0
2007-06-07,71.38,72.48,71.35,72.06,13490000,891.377926990342,905.11448792743,891.003293510239,899.869619205997,1080255.82734722,0.0,1.0
2007-06-08,71.53,71.67,70.91,71.21,11044000,893.251094390854,894.999383964665,885.508669135404,889.255003936428,884384.385264839,0.0,1.0
2007-06-11,71.65,72.03,71.15,71.29,7154000,894.749628311264,899.494985725894,888.505736976223,890.254026550035,572879.925043884,0.0,1.0
2007-06-12,71.54,72.44,71.51,71.65,13534000,893.375972217555,904.614976620627,893.001338737452,894.749628311264,1083779.27111321,0.0,1.0
2007-06-13,72.51,72.51,71.37,71.88,10688000,905.489121407533,905.489121407533,891.253049163641,897.621818325382,855876.52206724,0.0,1.0
2007-06-14,72.34,72.6,72.01,72.5,9698000,903.366198353619,906.61302184784,899.245230072493,905.364243580832,776599.037332344,0.0,1.0
2007-06-15,72.54,72.76,72.4,72.67,11412000,905.863754887635,908.611067075053,904.115465313824,907.487166634746,913853.187671346,0.0,1.0
2007-06-18,72.5,72.91,72.35,72.54,6580000,905.364243580832,910.484234475565,903.49107618032,905.863754887635,526914.999551127,0.0,1.0
2007-06-19,72.61,72.7,72.2,72.27,9258000,906.737899674541,907.861800114848,901.617908779808,902.492053566713,741364.59967239,0.0,1.0
2007-06-20,72.02,72.75,71.91,72.7,10504000,899.370107899193,908.486189248352,897.996451805484,907.861800114848,841142.120863987,0.0,1.0
2007-06-21,72.05,72.07,71.23,71.89,11186000,899.744741379296,899.994497032697,889.50475958983,897.746696152083,895755.499236915,0.0,1.0
2007-06-22,71.25,72.3,71.2,72.1,12510000,889.754515243231,902.866687046816,889.130126109727,900.3691305128,1001779.12528641,0.0,1.0
2007-06-25,71.11,71.7,70.68,71.05,14060000,888.00622566942,895.374017444768,882.636479121286,887.256958709215,1125900.43977034,0.0,1.0
2007-06-26,70.94,71.43,70.49,71.23,10552000,885.883302615506,892.002316123846,880.26380041397,889.50475958983,844985.877699618,0.0,1.0
2007-06-27,70.6,70.7,69.92,70.5,14378000,881.637456507679,882.886234774687,873.145764292024,880.388678240671,1151365.3288064,0.0,1.0
2007-06-28,70.45,70.97,70.1,70.7,8978000,879.764289107167,886.257936095609,875.393565172639,882.886234774687,718942.684797875,0.0,1.0
2007-06-29,70.03,70.9,69.57,70.9,12606000,874.519420385733,885.383791308703,868.775040357496,885.383791308703,1009466.63895767,0.0,1.0
2007-07-02,70.2,70.43,69.87,70.43,9076000,876.642343439647,879.514533453765,872.52137515852,879.514533453765,726790.355003955,0.0,1.0
2007-07-03,70.44,70.69,70.21,70.28,5042000,879.639411280466,882.761356947986,876.767221266348,877.641366053253,403754.624276106,0.0,1.0
2007-07-05,70.27,70.4,69.87,70.05,8550000,877.516488226552,879.139899973663,872.52137515852,874.769176039135,684669.186346829,0.0,1.0
2007-07-06,70.08,70.29,69.8,70.17,8060000,875.143809519237,877.766243879954,871.647230371615,876.267709959545,645430.835316426,0.0,1.0
2007-07-09,70.23,70.59,70.05,70.18,8152000,877.016976919749,881.512578680978,874.769176039135,876.392587786245,652798.035918052,0.0,1.0
2007-07-10,68.93,70.04,68.9,70.04,15900000,860.782859448645,874.644298212434,860.408225968542,874.644298212434,1273244.45180287,0.0,1.0
2007-07-11,68.64,68.96,68.15,68.64,15598000,857.161402474321,861.157492928747,851.042388965982,857.161402474321,1249060.81504536,0.0,1.0
2007-07-12,69.31,69.42,68.51,68.82,14822000,865.528216863275,866.901872956984,855.537990727211,859.409203354936,1186920.07953599,0.0,1.0
2007-07-13,69.55,69.8,69.32,69.58,11696000,868.525284704095,871.647230371615,865.653094689976,868.899918184197,936595.415615497,0.0,1.0
2007-07-16,69.79,70.13,69.35,69.55,9340000,871.522352544914,875.768198652741,866.027728170078,868.525284704095,747931.017599927,0.0,1.0
2007-07-17,69.66,69.95,69.43,69.79,10902000,869.898940797803,873.520397772127,867.026750783685,871.522352544914,873013.271292764,0.0,1.0
2007-07-18,69.5,69.77,68.9,69.37,17994000,867.900895570591,871.272596891512,860.408225968542,866.27748382348,1440928.34375729,0.0,1.0
2007-07-19,69.66,69.9,69.5,69.7,13142000,869.898940797803,872.896008638623,867.900895570591,870.398452104607,1052388.59028889,0.0,1.0
2007-07-20,69.04,70.0,68.88,69.36,16788000,862.156515542354,874.144786905631,860.158470315141,866.152605996779,1344353.95326205,0.0,1.0
2007-07-23,68.85,69.44,68.6,69.14,14014000,859.783836835038,867.151628610386,856.661891167518,863.405293809362,1122216.83946953,0.0,1.0
2007-07-24,67.71,68.8,67.65,68.15,21646000,845.547764591147,859.159447701534,844.798497630942,851.042388965982,1733374.17633491,0.0,1.0
2007-07-25,68.16,69.17,67.5,68.0,18794000,851.167266792683,863.779927289464,842.92533023043,849.16922156547,1504990.95768448,0.0,1.0
2007-07-26,66.62,67.95,66.16,67.1,28418000,831.936081480759,848.544832431966,826.191701452522,837.930217162398,2275664.20322856,0.0,1.0
2007-07-27,65.36,66.8999,64.92,66.19,23122000,816.201475316458,835.431411850115,810.706850941622,826.566334932624,1851569.69903057,0.0,1.0
2007-07-30,65.21,65.61,64.42,65.21,19308000,814.328307915945,819.323420983978,804.462959606582,814.328307915945,1546151.1871327,0.0,1.0
2007-07-31,64.18,66.0,64.1,65.7,19356000,801.465891765763,824.193656225309,800.466869152156,820.447321424285,1549994.94396833,0.0,1.0
2007-08-01,64.57,64.59,60.0,63.71,38758000,806.336127007094,806.585882660496,749.266960204826,795.596633910825,3103673.48823747,0.0,1.0
2007-08-02,63.81,65.37,63.35,64.72,18776000,796.845412177833,816.326353143158,791.101032149596,808.209294407606,1503549.54887112,0.0,1.0
2007-08-03,61.64,64.12,61.59,64.12,29950000,769.746923783758,800.716624805558,769.122534650254,800.716624805558,2398344.10889913,0.0,1.0
2007-08-06,64.56,64.56,61.27,61.82,25380000,806.211249180393,806.211249180393,765.126444195829,771.994724664373,2032386.42684006,0.0,1.0
2007-08-07,65.55,66.6,63.73,64.0,22150000,818.574154023773,831.686325827357,795.846389564226,799.218090885148,1773733.62310903,0.0,1.0
2007-08-08,66.48,66.96,65.23,65.85,17446000,830.187791906948,836.181927588586,814.578063569347,822.320488824797,1397045.45321717,0.0,1.0
2007-08-09,64.3,67.64,62.66,63.51,25844000,802.964425686172,844.673619804241,782.48446210724,793.099077376809,2069542.74291783,0.0,1.0
2007-08-10,64.67,66.15,63.27,63.39,18946000,807.584905274102,826.066823625821,790.10200953599,791.600543456399,1517162.85433064,0.0,1.0
2007-08-13,64.78,66.0,64.65,65.17,14636000,808.958561367811,824.193656225309,807.335149620701,813.828796609142,1172025.52179792,0.0,1.0
2007-08-14,63.43,65.13,63.11,65.08,16064000,792.100054763202,813.329285302339,788.103964308777,812.704896168835,1286377.28765795,0.0,1.0
2007-08-15,63.22,64.31,62.89,63.02,14186000,789.477620402485,803.089303512873,785.356652121359,786.980063868469,1135990.30146387,0.0,1.0
2007-08-16,63.95,64.34,61.55,62.91,22246000,798.593701751644,803.463936992976,768.623023343451,785.60640777476,1781421.1367803,0.0,1.0
2007-08-17,65.96,66.7,64.84,65.51,22892000,823.694144918506,832.935104094365,809.707828328016,818.07464271697,1833151.6975265,0.0,1.0
2007-08-20,65.75,66.5,65.23,66.23,10754000,821.071710557789,830.437547560349,814.578063569347,827.065846239428,861161.687716233,0.0,1.0
2007-08-21,65.81,66.55,65.5,65.84,10586000,821.820977517994,831.061936693853,817.949764890269,822.195610998096,847708.538791523,0.0,1.0
2007-08-22,66.69,67.18,66.21,66.5,17396000,832.810226267665,838.929239776004,826.816090586026,830.437547560349,1393041.53984672,0.0,1.0
2007-08-23,67.08,67.21,66.35,67.0,13468000,837.680461508996,839.303873256106,828.564380159837,836.68143889539,1078494.10546422,0.0,1.0
2007-08-24,67.6,67.67,66.69,66.8,12498000,844.174108497438,845.048253284343,832.810226267665,834.183882361373,1000818.1860775,0.0,1.0
2007-08-27,67.05,67.72,66.88,67.65,6342000,837.305828028894,845.672642417847,835.18290497498,844.798497630942,507856.371907788,0.0,1.0
2007-08-28,65.23,66.9,65.23,66.8,12182000,814.578063569347,835.432660628382,814.578063569347,834.183882361373,975513.453576265,0.0,1.0
2007-08-29,66.13,66.3,64.99,65.5,7332000,825.817067972419,827.939991026333,811.580995728528,817.949764890269,587133.856642684,0.0,1.0
2007-08-30,65.6,65.94,64.85,65.55,7056000,819.198543157277,823.444389265104,809.832706154716,818.574154023773,565032.254837804,0.0,1.0
2007-08-31,66.0,66.49,65.5,66.23,8754000,824.193656225309,830.312669733648,817.949764890269,827.065846239428,701005.152898262,0.0,1.0
2007-09-04,66.56,66.73,65.47,66.03,10654000,831.186814520554,833.309737574468,817.575131410166,824.568289705412,853153.860975335,0.0,1.0
2007-09-05,65.5,66.01,65.31,65.89,10732000,820.447321424285,826.835537209421,818.06739789649,825.332427612918,856783.831995082,0.2,1.0
2007-09-06,64.74,65.73,64.64,65.61,9486000,810.927627313102,823.328281484248,809.675035982684,821.825171887746,757310.047549884,0.0,1.0
2007-09-07,63.55,64.53,63.44,64.21,13628000,796.021790481119,808.297185519223,794.643940017659,804.288893261883,1087984.53805712,0.0,1.0
2007-09-10,64.15,64.69,63.24,63.97,9934000,803.537338463632,810.301331647893,792.138757356821,801.282674068878,793075.902631303,0.0,1.0
2007-09-11,64.91,65.11,64.15,64.44,9712000,813.057032574814,815.562215235652,803.537338463632,807.169853321846,775352.644086493,0.0,1.0
2007-09-12,64.69,65.22,64.37,64.86,9864000,810.301331647893,816.940065699113,806.293039390553,812.430736909605,787487.487774832,0.0,1.0
2007-09-13,65.1,65.45,64.65,64.8,9742000,815.43695610261,819.821025759076,809.800295115726,811.679182111354,777747.679024981,0.0,1.0
2007-09-14,64.96,65.09,64.48,64.83,9262000,813.683328240024,815.311696969568,807.670889854014,812.054959510479,739427.120009174,0.0,1.0
2007-09-17,64.97,65.03,64.15,64.6,7200000,813.808587373066,814.560142171317,803.537338463632,809.173999450516,574808.385237103,0.0,1.0
2007-09-18,66.85,66.85,65.15,65.24,17336000,837.357304384938,837.357304384938,816.06325176782,817.190583965196,1384010.85645423,0.0,1.0
2007-09-19,67.56,67.94,66.91,67.03,13432000,846.250702830911,851.010549886503,838.10885918319,839.611968779692,1072336.976459,0.0,1.0
2007-09-20,67.14,67.84,66.89,67.2,9566000,840.989819243153,849.757958556084,837.858340917106,841.741374041404,763696.807385851,0.0,1.0
2007-09-21,67.23,67.89,66.74,67.83,15720000,842.11715144053,850.384254221293,835.979453921478,849.632699423042,1254998.30776768,0.0,1.0
2007-09-24,66.76,67.05,66.74,67.0,9072000,836.229972187562,839.862487045776,835.979453921478,839.236191380566,724258.56539875,0.0,1.0
2007-09-25,67.08,67.32,66.31,66.75,11206000,840.238264444901,843.244483637906,830.593311200677,836.10471305452,894625.384023192,0.0,1.0
2007-09-26,67.53,67.79,66.79,67.22,15574000,845.874925431786,849.131662890875,836.605749586687,841.991892307488,1243342.47106703,0.0,1.0
2007-09-27,67.47,67.65,67.09,67.47,10794000,845.123370633535,847.378035028288,840.363523577943,845.123370633535,861733.570867957,0.0,1.0
2007-09-28,67.65,67.89,67.11,67.28,9922000,847.378035028288,850.384254221293,840.614041844027,842.743447105739,792117.888655909,0.0,1.0
2007-10-01,68.59,68.75,67.29,67.48,11330000,859.152393534225,861.156539662895,842.868706238781,845.248629766577,904524.861768941,0.0,1.0
2007-10-02,68.95,69.0,68.41,68.5,10320000,863.661722323732,864.288017988942,856.897729139471,858.025061336848,823892.018839848,0.0,1.0
2007-10-03,68.91,69.19,68.49,68.62,8000000,863.160685791565,866.667941516737,857.899802203806,859.52817093335,638675.983596781,0.0,1.0
2007-10-04,68.92,69.25,68.66,69.0,7658000,863.285944924607,867.419496314988,860.029207465518,864.288017988942,611372.585298019,0.0,1.0
2007-10-05,69.39,69.83,69.01,69.27,10974000,869.173124177575,874.684526031417,864.413277121983,867.670014581072,876103.780498885,0.0,1.0
2007-10-08,69.37,69.65,69.0,69.14,5680000,868.922605911491,872.429861636664,864.288017988942,866.041645851528,453459.948353715,0.0,1.0
2007-10-09,70.11,70.13,69.12,69.45,9032000,878.19178175659,878.442300022673,865.791127585444,869.924678975826,721065.185480766,0.0,1.0
2007-10-10,68.53,69.91,67.54,69.9,14408000,858.400838735973,875.686599095752,846.000184564828,875.56133996271,1150255.4464578,0.0,1.0
2007-10-11,68.13,68.76,67.85,68.76,12710000,853.390473414298,861.281798795937,849.883217689126,861.281798795937,1014696.46893939,0.0,1.0
2007-10-12,68.09,68.26,67.88,68.13,11540000,852.889436882131,855.018842143843,850.258995088251,853.390473414298,921290.106338357,0.0,1.0
2007-10-15,66.79,68.2,66.41,68.07,13142000,836.605749586687,854.267287345592,831.845902531096,852.638918616047,1049184.97205361,0.0,1.0
2007-10-16,66.24,66.48,65.85,66.4,11380000,829.716497269384,832.722716462389,824.831391080751,831.720643398054,908516.586666421,0.0,1.0
2007-10-17,65.8,66.64,64.71,66.5,17822000,824.205095415541,834.726862591059,810.551849913977,832.973234728473,1422810.42245773,0.0,1.0
2007-10-18,64.88,65.71,64.7,65.55,11978000,812.681255175689,823.077763218164,810.426590780935,821.073617089494,956257.616440281,0.0,1.0
2007-10-19,63.27,65.06,63.22,64.72,19014000,792.514534755947,814.935919570443,791.888239090737,810.677109047019,1517973.14401365,0.0,1.0
2007-10-22,63.54,63.93,62.51,62.51,13698000,795.896531348077,800.781637536711,782.994840644764,782.994840644764,1093572.95291359,0.0,1.0
2007-10-23,64.27,64.39,63.45,64.14,12026000,805.040448060134,806.543557656637,794.769199150701,803.41207933059,960089.672341862,0.0,1.0
2007-10-24,63.84,64.25,62.3,64.05,17046000,799.654305339334,804.789929794051,780.364398850885,802.284747133213,1360858.85204884,0.0,1.0
2007-10-25,61.79,64.19,58.46,63.84,64324000,773.976183065749,804.038374995799,732.264891762805,799.654305339334,5135274.24610992,0.0,1.0
2007-10-26,62.15,63.46,60.51,62.94,22692000,778.485511855257,794.894458283743,757.943014036389,788.380983365565,1811604.42747227,0.0,1.0
2007-10-29,63.2,63.45,62.15,62.16,13498000,791.637720824654,794.769199150701,778.485511855257,778.610770988299,1077606.05332367,0.0,1.0
2007-10-30,62.81,63.68,62.71,63.1,8810000,786.752614636021,797.650159210664,785.500023305602,790.385129494235,703341.926935955,0.0,1.0
2007-10-31,63.12,63.6375,62.3,62.95,10994000,790.635647760319,797.117807895236,780.364398850885,788.506242498607,877700.470457877,0.0,1.0
2007-11-01,59.29,62.02,59.19,62.02,27872000,742.66139980528,776.857143125712,741.408808474862,776.857143125712,2225147.12685119,0.0,1.0
2007-11-02,59.12,59.4,56.37,59.34,37698000,740.531994543568,744.039250268741,706.085732957053,743.28769547049,3009600.90370394,0.0,1.0
2007-11-05,59.53,61.19,58.21,58.85,26636000,745.667618998285,766.460635083237,729.133413436758,737.149997951438,2126471.68738549,0.0,1.0
2007-11-06,62.05,62.27,59.58,59.58,18540000,777.232920524838,779.988621451759,746.293914663495,746.293914663495,1480131.59198554,0.0,1.0
2007-11-07,57.9,61.36,57.3,60.48,29156000,725.25038031246,768.590040344949,717.734832329947,757.567236637263,2327654.62221847,0.0,1.0
2007-11-08,56.0,58.71,53.99,56.05,41462000,701.451145034503,735.396370088852,676.274059293086,702.077440699713,3310097.95398622,0.0,1.0
2007-11-09,57.06,58.9,55.04,55.27,31634000,714.728613136942,737.776293616647,689.426268262483,692.307228322446,2525484.50813757,0.0,1.0
2007-11-12,56.78,58.35,56.3,56.3,16056000,711.22135741177,730.887041299344,705.20891902576,705.20891902576,1281822.69907874,0.0,1.0
2007-11-13,59.18,59.62,56.91,57.36,18308000,741.28354934182,746.794951195662,712.849726141314,718.486387128198,1461609.98846123,0.0,1.0
2007-11-14,59.43,60.19,58.3,60.0,20286000,744.415027667867,753.934721779049,730.260745634135,751.554798251253,1619522.62540554,0.0,1.0
2007-11-15,56.95,59.07,56.02,59.07,22246000,713.350762673482,739.905698878359,701.701663300587,739.905698878359,1775998.24138675,0.0,1.0
2007-11-16,56.44,57.22,55.78,57.07,22746000,706.962546888346,716.732759265612,698.695444107582,714.853872269984,1815915.49036155,0.0,1.0
2007-11-19,55.35,56.0,54.57,55.86,21138000,693.309301386781,701.451145034503,683.539089009515,699.697517171917,1687541.6176586,0.0,1.0
2007-11-20,54.44,55.63,53.06,55.63,25442000,681.910720279971,696.816557111954,664.624959920192,696.816557111954,2031149.29683366,0.0,1.0
2007-11-21,51.33,53.87,50.86,53.46,36896000,642.955129903947,674.770949696584,637.067950650979,669.635325241867,2945573.63634836,0.0,1.0
2007-11-23,53.03,53.59,51.37,52.0,12576000,664.249182521066,671.263693971411,643.456166436115,651.347491817753,1003998.64621414,0.0,1.0
2007-11-26,52.56,53.6,52.15,53.465,24016000,658.362003268098,671.388953104453,653.226378813381,669.697954808388,1917305.30275754,0.0,1.0
2007-11-27,54.49,54.92,53.0,53.01,20882000,682.53701594518,687.923158665981,663.873405121941,663.998664254982,1667103.9861835,0.0,1.0
2007-11-28,57.72,57.89,54.91,55.5,24292000,722.995715917706,725.125121179418,687.797899532939,695.18818838241,1939339.62419163,0.0,1.0
2007-11-29,57.33,57.92,55.7,56.65,18122000,718.110609729073,725.500898578543,697.693371043247,709.592988682225,1446760.77184261,0.0,1.0
2007-11-30,58.13,59.87,57.52,58.59,19656000,728.131340372423,749.926429521709,720.490533256868,733.893260492349,1569226.89169729,0.0,1.0
2007-12-03,56.9,57.9,55.89,57.7,17564000,712.724467008272,725.25038031246,700.073294571043,722.745197651622,1402213.12198673,0.0,1.0
2007-12-04,55.65,56.6,55.05,56.11,12604000,697.067075378038,708.966693017016,689.551527395525,702.828995497964,1006234.01215673,0.0,1.0
2007-12-05,58.15,59.39,57.31,58.0,30844000,730.887041299344,746.472594716561,720.329085758648,729.001692095648,2453975.09964254,0.2,1.0
2007-12-06,61.35,61.68,57.77,57.8,23324000,771.107824311518,775.255592559648,726.110823316648,726.487893157387,1855677.44858198,0.0,1.0
2007-12-07,61.45,62.3,61.18,61.8,15858000,772.364723780648,783.048369268257,768.971095213996,776.763871922605,1261676.08384553,0.0,1.0
2007-12-10,61.51,62.07,60.77,61.45,13330000,773.118863462126,780.157500489257,763.817807390561,772.364723780648,1060546.23519113,0.0,1.0
2007-12-11,59.25,62.24,58.8,61.48,21762000,744.712935459779,782.294229586779,739.056887848692,772.741793621387,1731403.38861435,0.0,1.0
2007-12-12,58.21,61.22,56.82,59.34,24300000,731.641180980822,769.473855001648,714.170278359909,745.844144981996,1933328.84584729,0.0,1.0
2007-12-13,57.05,58.0,55.72,57.3,18714000,717.061147138909,729.001692095648,700.344384199475,720.203395811735,1488901.89387597,0.0,1.0
2007-12-14,55.65,57.039,55.2,55.95,21168000,699.464554571083,716.922888197305,693.808506959996,703.235252978475,1684144.23904919,0.0,1.0
2007-12-17,55.01,56.82,54.85,55.7,17826000,691.420397968649,714.170278359909,689.40935881804,700.093004305649,1418251.8521018,0.0,1.0
2007-12-18,56.7,56.82,54.64,55.9,18848000,712.661998996953,714.170278359909,686.769869932866,702.606803243909,1499563.04882838,0.0,1.0
2007-12-19,56.89,58.51,56.6,57.31,23826000,715.050107988301,735.411879388214,711.405099527822,720.329085758648,1895616.99922459,0.0,1.0
2007-12-20,56.74,57.75,55.98,57.18,15574000,713.164758784605,725.859443422822,703.612322819214,718.695116448779,1239080.80021505,0.0,1.0
2007-12-21,58.33,58.44,57.08,57.48,22540000,733.149460343779,734.532049759822,717.438216979648,722.46581485617,1793301.7360246,0.0,1.0
2007-12-24,59.98,60.0,58.34,58.52,9076000,753.888301584431,754.139681478257,733.275150290692,735.537569335127,722094.345881069,0.0,1.0
2007-12-26,59.52,60.04,59.07,59.98,10062000,748.106564026431,754.642441265909,742.450516415344,753.888301584431,800541.351724914,0.0,1.0
2007-12-27,58.01,59.29,57.8,59.09,9398000,729.127382042561,745.215695247431,726.487893157387,742.70189630917,747712.942109993,0.0,1.0
2007-12-28,57.94,58.8,57.28,58.26,8490000,728.24755241417,739.056887848692,719.952015917909,732.269630715388,675471.683178744,0.0,1.0
2007-12-31,58.3,58.99,57.1,57.37,11574000,732.77239050304,741.44499684004,717.689596873475,721.083225440127,920837.368799856,0.0,1.0
2008-01-02,56.3,59.07,56.2,58.06,14682000,707.634401120431,742.450516415344,706.377501651301,729.755831777127,1168112.51500946,0.0,1.0
2008-01-03,56.45,57.36,56.17,56.81,10852000,709.519750324127,720.957535493214,706.000431810562,714.044588412996,863394.429429414,0.0,1.0
2008-01-04,55.3,56.67,55.2,55.8,14256000,695.065406429127,712.284929156214,693.808506959996,701.349903774779,1134219.58956374,0.0,1.0
2008-01-07,56.3,56.79,55.2,55.5,16782000,707.634401120431,713.79320851917,693.808506959996,697.579205367388,1335190.31650244,0.0,1.0
2008-01-08,55.55,57.25,55.41,56.95,19198000,698.207655101953,719.57494607717,696.44799584517,715.804247669779,1527409.34907721,0.0,1.0
2008-01-09,56.48,56.6,54.26,55.13,19282000,709.896820164866,711.405099527822,681.99365195017,692.928677331605,1534092.46113693,0.0,1.0
2008-01-10,57.81,58.92,55.52,55.99,22702000,726.613583104301,740.565167211648,697.830585261214,703.738012766127,1806190.59499692,0.0,1.0
2008-01-11,57.68,59.25,56.71,57.21,17942000,724.979613794431,744.712935459779,712.787688943866,719.072186289518,1427480.91161284,0.0,1.0
2008-01-14,59.32,59.42,57.53,58.3,13366000,745.59276508817,746.8496645573,723.094264590735,732.77239050304,1063410.42607386,0.0,1.0
2008-01-15,57.86,58.89,57.17,58.39,14858000,727.242032838866,740.188097370909,718.569426501866,733.903600025257,1182115.22599173,0.0,1.0
2008-01-16,57.91,59.02,57.22,57.48,18134000,727.870482573431,741.822066680779,719.197876236431,722.46581485617,1442756.59632077,0.0,1.0
2008-01-17,54.27,58.66,53.96,58.06,28610000,682.119341897083,737.297228591909,678.222953542779,729.755831777127,2276236.14319716,0.0,1.0
2008-01-18,52.05,55.5,50.57,54.65,38180000,654.216173682388,697.579205367388,635.614061539258,686.895559879779,3037633.552858,0.0,1.0
2008-01-22,52.41,53.8,49.4,49.96,29032000,658.741011771257,676.21191439217,620.908337750432,627.946974777562,2309810.82521146,0.0,1.0
2008-01-23,54.81,55.4,49.9,50.1,27032000,688.906599030388,696.322305898257,627.192835096084,629.706634034345,2150689.10950386,0.0,1.0
2008-01-24,55.04,56.6,54.55,55.28,17136000,691.797467809388,711.405099527822,685.638660410649,694.814026535301,1363354.86018268,0.0,1.0
2008-01-25,53.22,55.99,53.0,55.55,17878000,668.921897471214,703.738012766127,666.156718639127,698.207655101953,1422389.0167102,0.0,1.0
2008-01-28,54.75,54.91,52.64,53.05,14552000,688.152459348909,690.163498499518,661.631880550257,666.785168373692,1157769.60348847,0.0,1.0
2008-01-29,56.73,57.5318,54.69,55.07,17532000,713.039068837692,723.11688878118,687.398319667431,692.174537650127,1394860.95989278,0.0,1.0
2008-01-30,54.37,57.0,54.0,56.43,21860000,683.376241366214,716.432697404344,678.725713330431,709.268370430301,1739200.35268402,0.0,1.0
2008-01-31,54.97,55.71,52.95,53.56,25534000,690.917638180996,700.218694252562,665.528268904562,673.195355666257,2031506.94443888,0.0,1.0
2008-02-01,55.73,56.6,54.31,55.17,16376000,700.470074146388,711.405099527822,682.622101684736,693.431437119257,1302888.60821379,0.0,1.0
2008-02-04,55.43,55.96,55.02,55.7,9248000,696.699375738996,703.360942925388,691.546087915562,700.093004305649,735778.813431923,0.0,1.0
2008-02-05,52.93,54.88,52.66,54.88,19726000,665.276889010736,689.786428658779,661.883260444083,689.786428658779,1569417.48202402,0.0,1.0
2008-02-06,52.1,53.58,51.94,53.25,16786000,654.844623416953,673.446735560083,652.833584266344,669.298967311953,1335508.55993385,0.0,1.0
2008-02-07,51.65,52.41,50.95,51.1,18662000,649.188575805866,658.741011771257,640.390279521953,642.275628725649,1484764.72926758,0.0,1.0
2008-02-08,50.68,51.485,49.89,51.48,18806000,636.996650955301,647.114691681801,627.067145149171,647.051846708344,1496221.49279852,0.0,1.0
2008-02-11,44.74,49.0,44.5,48.29,100874000,562.336822488954,615.88073987391,559.320263763041,606.956753643084,8025621.975144,0.0,1.0
2008-02-12,46.14,46.88,44.1,44.97,63096000,579.93341505678,589.234471128345,554.292665886519,565.227691267954,5019971.88714323,0.0,1.0
2008-02-13,45.52,46.77,45.37,46.7,30694000,572.140638348171,587.851881712301,570.255289144475,586.97205208391,2442040.97096447,0.0,1.0
2008-02-14,45.5,46.33,44.75,45.69,25488000,571.889258454345,582.321524048127,562.462512435867,574.277367445693,2027847.1449776,0.0,1.0
2008-02-15,46.11,46.2,44.75,45.27,22430000,579.55634521604,580.687554738258,562.462512435867,568.998389675345,1784550.04166069,0.0,1.0
2008-02-19,47.03,48.4,46.87,48.07,27416000,591.11982033204,608.339343059127,589.108781181432,604.191574810997,2181240.47891972,0.0,1.0
2008-02-20,47.9,48.25,46.69,46.72,20526000,602.054845713475,606.453993855432,586.846362136997,587.223431977736,1633066.16830706,0.0,1.0
2008-02-21,47.59,48.88,47.28,48.48,16326000,598.158457359171,614.372460510953,594.262069004866,609.344862634432,1298910.5653211,0.0,1.0
2008-02-22,48.88,48.91,46.9,47.8,19640000,614.372460510953,614.749530351692,589.485851022171,600.797946244345,1562575.24824859,0.0,1.0
2008-02-25,50.38,50.57,48.11,48.64,24910000,633.22595254791,635.614061539258,604.694334598649,611.35590178504,1981860.9691381,0.0,1.0
2008-02-26,51.42,51.62,50.0,50.12,23792000,646.297707026866,648.811505965127,628.449734565214,629.958013928171,1892911.93005756,0.0,1.0
2008-02-27,52.25,52.25,50.58,50.65,21978000,656.729972620649,656.729972620649,635.739751486171,636.619581114562,1748588.53391077,0.0,1.0
2008-02-28,50.15,51.47,49.69,51.36,24328000,630.33508376891,646.926156761431,624.55334621091,645.543567345388,1935556.54986719,0.0,1.0
2008-02-29,46.86,47.7,46.25,47.06,49118000,588.983091234519,599.541046775214,581.316004472823,591.49689017278,3907870.21606284,0.0,1.0
2008-03-03,46.69,46.82,45.45,46.61,22080000,586.846362136997,588.480331446867,571.26080871978,585.840842561693,1756703.74141186,0.0,1.0
2008-03-04,45.83,46.35,44.44,46.35,32268000,576.037026702475,582.572903941954,558.566124081562,582.572903941954,2567269.76122635,0.0,1.0
2008-03-05,44.61,46.6,44.35,45.82,22314000,563.216652117345,588.341089187811,559.934062349344,578.493319883809,1767397.21074974,0.2,1.0
2008-03-06,42.88,44.45,42.83,43.89,26126000,541.374804814879,561.196596875498,540.743537551802,554.126403529035,2069329.54773002,0.0,1.0
2008-03-07,42.88,44.5,42.14,42.22,29836000,541.374804814879,561.827864138575,532.032049321339,533.042076942262,2363182.89772919,0.0,1.0
2008-03-10,41.95,44.12,41.82,42.95,20546000,529.633233721646,557.03023293919,527.991938837645,542.258578983187,1627361.43641051,0.0,1.0
2008-03-11,44.0,44.79,42.74,43.7,31500000,555.515191507805,565.489214264422,539.607256478263,551.727587929343,2494981.27357787,0.0,1.0
2008-03-12,43.65,45.45,43.5,44.19,21618000,551.096320666265,573.821942137039,549.202518877034,557.914007107498,1712270.00546687,0.0,1.0
2008-03-13,42.48,42.86,40.13,41.5,33598000,536.324666710262,541.122297909648,506.655105345641,523.951828353952,2661154.94697364,0.0,1.0
2008-03-14,41.18,43.12,40.81,42.93,32640000,519.911717870259,544.404887677649,515.240340123489,542.006072077956,2585275.83395498,0.0,1.0
2008-03-17,39.8,40.38,38.5,39.75,36948000,502.488741409333,509.811441661026,486.075792569329,501.857474146256,2926494.22527477,0.0,1.0
2008-03-18,43.67,43.67,41.05,41.56,29592000,551.348827571496,551.348827571496,518.270422986259,524.709349069645,2343856.6935783,0.0,1.0
2008-03-19,42.18,45.6,42.02,44.53,33902000,532.5370631318,575.715743926271,530.517007889954,562.206624496422,2685233.49640753,0.0,1.0
2008-03-20,45.0099,45.06,42.18,42.5,26476000,568.265527687435,568.898057485038,532.5370631318,536.577173615493,2097051.56188088,0.0,1.0
2008-03-24,46.11,47.63,45.24,45.27,27302000,582.154670009656,601.345194807199,571.170619632116,571.549379989962,2162475.51527693,0.0,1.0
2008-03-25,45.81,46.57,45.21,46.25,18372000,578.367066431194,587.962328829965,570.791859274269,583.922218346272,1455168.12565628,0.0,1.0
2008-03-26,44.06,45.68,43.98,45.49,14604000,556.272712223497,576.725771547194,555.262684602574,574.326955947501,1156720.84188353,0.0,1.0
2008-03-27,43.46,45.0,43.46,44.61,14238000,548.697505066573,568.140536769346,548.697505066573,563.216652117345,1127731.5356572,0.0,1.0
2008-03-28,42.8,44.35,42.77,43.75,12636000,540.364777193956,559.934062349344,539.986016836109,552.35885519242,1000843.91660095,0.0,1.0
2008-03-31,43.25,43.95,42.13,42.61,16316000,546.046182561649,554.883924244728,531.905795868723,537.965961594263,1292321.09395862,0.0,1.0
2008-04-01,47.0,47.16,44.51,44.51,22468000,593.391227292428,595.411282534274,561.954117591191,561.954117591191,1779594.89697612,0.0,1.0
2008-04-02,46.87,47.93,46.35,47.03,15016000,591.749932408428,605.132798385661,585.184752872426,593.769987650274,1189353.61282684,0.0,1.0
2008-04-03,46.99,47.47,46.05,46.4,13898000,593.264973839812,599.325139565352,581.397149293964,585.816020135503,1100801.5790535,0.0,1.0
2008-04-04,47.3,47.73,46.59,47.09,12382000,597.17883087089,602.607729333353,588.214835735196,594.527508365967,980725.654902897,0.0,1.0
2008-04-07,48.04,48.58,47.5,47.87,10978000,606.521586364431,613.339272805663,599.703899923198,604.375277669969,869520.775280568,0.0,1.0
2008-04-08,46.75,48.18,46.7,47.81,13412000,590.234890977043,608.289134701046,589.603623713966,603.617756954276,1062307.58226116,0.0,1.0
2008-04-09,45.56,47.54,45.38,46.75,13918000,575.210730115809,600.20891373366,572.938167968731,590.234890977043,1102385.69414784,0.0,1.0
2008-04-10,45.56,46.43,45.22,45.48,10262000,575.210730115809,586.19478049335,570.918112726885,574.200702494885,812809.45490337,0.0,1.0
2008-04-11,44.05,45.35,43.88,44.81,16904000,556.146458770882,572.559407610885,554.00015007642,565.741721169653,1338894.07773208,0.0,1.0
2008-04-14,43.29,44.05,43.07,43.9,13744000,546.551196372111,556.146458770882,543.773620414572,554.252656981651,1088603.89282712,0.0,1.0
2008-04-15,44.11,44.53,43.15,43.71,9844000,556.903979486574,562.206624496422,544.783648035495,551.853841381958,779701.449431765,0.0,1.0
2008-04-16,45.47,45.51,44.59,44.62,16132000,574.07444904227,574.579462852732,562.964145212114,563.34290556996,1277747.23509074,0.0,1.0
2008-04-17,46.17,46.52,44.86,44.98,12300000,582.912190725349,587.331061566888,566.37298843273,567.888029864115,974230.783016122,0.0,1.0
2008-04-18,48.23,49.18,47.11,47.12,19576000,608.920401964123,620.914479962587,594.780015271197,594.906268723813,1550531.85433525,0.0,1.0
2008-04-21,46.54,48.08,46.52,48.06,13146000,587.583568472119,607.026600174892,587.331061566888,606.774093269661,1041238.8515065,0.0,1.0
2008-04-22,45.27,46.44,44.96,46.43,15560000,571.549379989962,586.321033945965,567.635522958884,586.19478049335,1232441.54339275,0.0,1.0
2008-04-23,43.86,45.08,43.35,45.0,19552000,553.747643171189,569.150564390269,547.308717087803,568.140536769346,1548630.91622205,0.0,1.0
2008-04-24,46.97,47.75,44.1,44.25,25934000,593.012466934582,602.860236238584,556.777726033959,558.67152782319,2054122.0428244,0.0,1.0
2008-04-25,47.53,47.83,46.23,47.11,12754000,600.082660281045,603.870263859507,583.669711441041,594.780015271197,1010190.19565753,0.0,1.0
2008-04-28,47.04,47.54,46.38,47.05,11368000,593.89624110289,600.20891373366,585.563513230273,594.022494555505,900411.019620103,0.0,1.0
2008-04-29,47.0,47.75,46.52,46.89,12660000,593.391227292428,602.860236238584,587.331061566888,592.002439313658,1002744.85471416,0.0,1.0
2008-04-30,46.2,47.275,46.0,47.01,13326000,583.290951083195,596.863197239352,580.765882030887,593.517480745043,1055495.88735552,0.0,1.0
2008-05-01,48.15,48.36,45.98,46.22,13878000,607.9103743432,610.561696848124,580.513375125656,583.543457988426,1099217.46395917,0.0,1.0
2008-05-02,49.04,49.5,48.01,48.61,22540000,619.146931625972,624.95459044628,606.142826006584,613.718033163509,1785297.71131572,0.0,1.0
2008-05-05,47.39,49.14,47.18,49.14,15250000,598.315111944429,620.409466152126,595.663789439505,620.409466152126,1207887.75943056,0.0,1.0
2008-05-06,48.4,48.65,46.44,47.29,16282000,611.066710658585,614.223046973971,586.321033945965,597.052577418275,1289628.09829825,0.0,1.0
2008-05-07,45.08,48.45,44.97,48.33,23112000,569.150564390269,611.697977921662,567.7617764115,610.182936490277,1830603.40301371,0.0,1.0
2008-05-08,44.15,45.47,43.85,45.45,24752000,557.408993297036,574.07444904227,553.621389718574,573.821942137039,1960500.84074919,0.0,1.0
2008-05-09,40.28,42.12,40.1,41.99,83422000,508.548907134872,531.779542416108,506.276344987795,530.138247532107,6607502.46998138,0.0,1.0
2008-05-12,38.37,41.15,38.37,40.08,80266000,484.434497685329,519.532957512413,484.434497685329,506.023838082564,6357529.10809529,0.0,1.0
2008-05-13,39.16,39.19,38.15,38.19,155128000,494.408520441946,494.787280799792,481.65692172779,482.161935538251,12287030.3177012,0.0,1.0
2008-05-14,39.44,39.69,39.03,39.21,51196000,497.943617115178,501.099953430563,492.767225557946,495.039787705023,4055017.81847914,0.0,1.0
2008-05-15,39.57,39.63,38.87,39.0,29302000,499.584911999178,500.342432714871,490.747170316099,492.3884652001,2320887.02471044,0.0,1.0
2008-05-16,39.34,39.71,39.04,39.71,28930000,496.681082589024,501.352460335794,492.893479010561,501.352460335794,2291422.48395581,0.0,1.0
2008-05-19,38.95,39.6,38.67,39.28,26504000,491.757197937023,499.963672357024,488.222101263791,495.923561873331,2099269.32301295,0.0,1.0
2008-05-20,38.12,38.95,37.76,38.68,46454000,481.278161369944,491.757197937023,476.733037075789,488.348354716407,3679424.12961227,0.0,1.0
2008-05-21,36.96,38.56,36.75,38.2,45118000,466.632760866556,486.833313285022,463.981438361632,482.288188990867,3573605.24131068,0.0,1.0
2008-05-22,37.81,37.85,36.7,37.05,30418000,477.364304338866,477.869318149328,463.350171098555,467.769041940095,2409280.64697434,0.0,1.0
2008-05-23,36.95,37.59,36.75,37.55,35242000,466.506507413941,474.586728381327,463.981438361632,474.081714570865,2791369.20772798,0.0,1.0
2008-05-27,36.62,37.22,36.53,36.89,31210000,462.340143477632,469.915350634557,461.203862404093,465.748986698248,2472011.60471002,0.0,1.0
2008-05-28,34.91,36.85,34.53,36.79,55776000,440.750803080397,465.243972887787,435.953171881011,464.486452172094,4417780.17508189,0.0,1.0
2008-05-29,35.34,35.61,34.54,34.88,30870000,446.17970154286,449.588544763476,436.079425333627,440.372042722551,2445081.64810632,0.0,1.0
2008-05-30,36.0,36.98,35.9,36.59,28244000,454.512429415477,466.885267771787,453.249894889323,461.961383119786,2237087.33622011,0.0,1.0
2008-06-02,35.87,36.18,35.42,36.13,24432000,452.871134531476,456.784991562554,447.189729163783,456.153724299477,1935154.99923983,0.0,1.0
2008-06-03,36.01,36.71,35.75,36.13,25292000,454.638682868092,463.476424551171,451.356093100091,456.153724299477,2003271.94829624,0.0,1.0
2008-06-04,35.72,36.77,35.69,35.81,28768000,453.502401794553,466.833239473285,453.121520718018,454.645045024159,2265904.1185531,0.2,1.0
2008-06-05,36.41,36.5,35.49,35.92,17618000,462.262666554863,463.405309784468,450.582313541117,456.041608971455,1387677.23723124,0.0,1.0
2008-06-06,33.93,35.4,33.65,35.2,49776000,430.776497561288,449.439670311512,427.221607513626,446.90046313461,3920593.83360327,0.0,1.0
2008-06-09,33.49,34.18,32.87,33.95,29844000,425.190241772105,433.950506532414,417.318699523711,431.030418278978,2350654.98171922,0.0,1.0
2008-06-10,34.28,34.62,33.12,33.12,27722000,435.220110120865,439.536762321597,420.492708494838,420.492708494838,2183516.19766855,0.0,1.0
2008-06-11,33.26,34.34,32.82,34.15,32060000,422.270153518669,435.981872273935,416.683897729486,433.569625455879,2525197.65158552,0.0,1.0
2008-06-12,33.68,34.5,33.15,33.49,24360000,427.602488590161,438.013238015456,420.873589571373,425.190241772105,1918709.13264577,0.0,1.0
2008-06-13,34.18,34.42,33.27,34.05,23886000,433.950506532414,436.997555144696,422.397113877514,432.300021867428,1881374.64459675,0.0,1.0
2008-06-16,34.01,34.79,33.15,33.54,25498000,431.792180432048,441.695088421963,420.873589571373,425.82504356633,2008343.4098605,0.0,1.0
2008-06-17,32.28,34.5,32.08,34.39,29976000,409.828038351853,438.013238015456,407.288831174952,436.616674068161,2361051.92775819,0.0,1.0
2008-06-18,31.52,32.19,31.05,32.01,35104000,400.179051079628,408.685395122247,394.211914213911,406.400108663036,2764957.52842353,0.0,1.0
2008-06-19,33.07,33.31,31.97,32.41,41812000,419.857906700613,422.904955312894,405.892267227656,411.478523016839,3293311.42258558,0.0,1.0
2008-06-20,32.1,33.07,31.85,32.25,30876000,407.542751892642,419.857906700613,404.368742921515,409.447157275318,2431940.19620569,0.0,1.0
2008-06-23,30.3,32.25,30.12,32.01,35424000,384.689887300531,409.447157275318,382.40460084132,406.400108663036,2790162.24609375,0.0,1.0
2008-06-24,29.83,30.7,29.65,30.22,34194000,378.722750434813,389.768301654333,376.437463975602,383.674204429771,2693281.61254883,0.0,1.0
2008-06-25,29.74,30.64,29.58,29.98,31170000,377.580107205208,389.006539501263,375.548741463687,380.627155817489,2455097.03056521,0.0,1.0
2008-06-26,28.09,29.28,28.01,29.03,32270000,356.631647995773,371.739930698335,355.615965125012,368.565921727208,2541738.2475566,0.0,1.0
2008-06-27,27.75,28.28,27.41,27.76,37400000,352.314995795041,359.043894813829,347.998343594309,352.441956153886,2945801.37770738,0.0,1.0
2008-06-30,26.46,27.95,26.37,27.51,43066000,335.937109504028,354.854202971942,334.794466274423,349.267947182759,3392082.40995577,0.0,1.0
2008-07-01,26.73,27.03,25.7,26.09,40648000,339.365039192845,343.173849958197,326.288122231804,331.239576226761,3201629.26206014,0.0,1.0
2008-07-02,26.75,27.34,26.465,26.77,30708000,339.618959910535,347.109621082393,336.000589683451,339.872880628225,2418707.71942883,0.0,1.0
2008-07-03,26.24,27.04,25.77,27.04,17312000,333.143981609437,343.300810317042,327.176844743719,343.300810317042,1363575.22595909,0.0,1.0
2008-07-07,25.94,26.75,25.31,26.4,29188000,329.335170844085,339.618959910535,321.336668236846,335.175347350958,2298985.31049527,0.0,1.0
2008-07-08,27.4,27.52,25.4,25.91,32824000,347.871383235464,349.394907541604,322.479311466452,328.95428976755,2585373.91502318,0.0,1.0
2008-07-09,26.14,27.72,26.0,27.4,29648000,331.874378020986,351.934114718506,330.096932997155,347.871383235464,2335217.09214621,0.0,1.0
2008-07-10,23.99,26.22,23.76,25.71,50614000,304.577900869298,332.890060891747,301.657812615862,326.415082590649,3986598.68800217,0.0,1.0
2008-07-11,23.08,23.9,21.75,23.17,60884000,293.024508214398,303.435257639693,276.138780488005,294.167151444003,4795512.59573091,0.0,1.0
2008-07-14,22.55,24.49,22.49,23.17,31052000,286.29560919561,310.925918811551,285.533847042539,294.167151444003,2445802.79092432,0.0,1.0
2008-07-15,20.64,22.08,19.73,21.55,71422000,262.046180656203,280.328472329892,250.492788001303,273.599573311104,5625535.45450846,0.0,1.0
2008-07-16,23.28,23.28,20.7,21.0,49372000,295.563715391299,295.563715391299,262.807942809274,266.616753574625,3888772.87754462,0.0,1.0
2008-07-17,24.92,24.93,23.13,23.77,51326000,316.385214241889,316.512174600734,293.659310008623,301.784772974707,4042679.18481842,0.0,1.0
2008-07-18,25.07,25.17,23.88,25.04,38746000,318.289619624565,319.559223213015,303.181336922003,317.90873854803,3051818.72140775,0.0,1.0
2008-07-21,26.53,28.19,26.36,26.36,49438000,336.825832015944,357.901251584223,334.667505915578,334.667505915578,3893971.35056409,0.0,1.0
2008-07-22,28.14,28.39,25.1,26.17,36440000,357.266449789998,360.440458761125,318.6705007011,332.255259097521,2870187.22469671,0.0,1.0
2008-07-23,30.1,31.09,28.23,28.23,50158000,382.15068012363,394.719755649291,358.409093019604,358.409093019604,3950681.9653221,0.0,1.0
2008-07-24,27.43,30.25,27.11,30.1,41908000,348.252264311999,384.055085506306,344.189532828957,382.15068012363,3300872.83788665,0.0,1.0
2008-07-25,27.24,28.47,26.8,27.68,32510000,345.840017493943,361.456141631885,340.25376170476,351.426273283125,2560641.78580927,0.0,1.0
2008-07-28,23.96,27.75,23.81,27.22,45060000,304.197019792763,352.314995795041,302.292614410087,345.586096776253,3549139.30693836,0.0,1.0
2008-07-29,25.85,25.85,22.14,23.24,62548000,328.19252761448,328.19252761448,281.090234482962,295.055873955919,4926577.12761606,0.0,1.0
2008-07-30,26.76,27.58,25.49,26.32,39606000,339.74592026938,350.156669694675,323.621954696057,334.159664480197,3119556.40014648,0.0,1.0
2008-07-31,26.05,27.3,25.85,26.31,28530000,330.731734791381,346.601779647013,328.19252761448,334.032704121352,2247158.10978587,0.0,1.0
2008-08-01,26.79,27.03,25.5,26.52,23482000,340.126801345915,343.173849958197,323.748915054902,336.698871657098,1849553.68853809,0.0,1.0
2008-08-04,26.69,27.21,25.94,26.79,21808000,338.857197757465,345.459136417408,329.335170844085,340.126801345915,1717701.50922573,0.0,1.0
2008-08-05,29.89,29.9,27.83,28.0,41650000,379.484512587884,379.611472946729,353.330678665801,355.489004766167,3280551.53426503,0.0,1.0
2008-08-06,29.09,29.47,28.08,29.21,35864000,369.327683880279,374.152177516391,356.504687636928,370.85120818642,2824818.7328903,0.0,1.0
2008-08-07,23.84,25.72,23.53,25.5,154978000,302.673495486622,326.542042949494,298.737724362426,323.748915054902,12206802.2971747,0.0,1.0
2008-08-08,24.87,25.16,23.34,23.88,60724000,315.750412447664,319.43226285417,296.325477544369,303.181336922003,4782910.23689579,0.0,1.0
2008-08-11,24.47,25.16,23.92,24.9,40906000,310.671998093861,319.43226285417,303.689178357383,316.131293524199,3221950.56568177,0.0,1.0
2008-08-12,22.85,24.07,22.59,24.06,43598000,290.104419960962,305.593583740059,286.80345063099,305.466623381214,3433985.25308251,0.0,1.0
2008-08-13,22.05,22.8,21.34,22.78,54652000,279.947591253357,289.469618166736,270.933405775358,289.215697449046,4304650.7191033,0.0,1.0
2008-08-14,22.82,23.04,21.56,21.96,31996000,289.723538884426,292.516666779018,273.726533669949,278.804948023751,2520156.70805148,0.0,1.0
2008-08-15,22.99,23.39,22.68,23.27,30980000,291.881864984792,296.960279338595,287.946093860596,295.436755032454,2440131.72944852,0.0,1.0
2008-08-18,21.6,22.89,21.55,22.84,32564000,274.234375105329,290.612261396342,273.599573311104,289.977459602116,2564895.08191612,0.0,1.0
2008-08-19,20.32,21.13,19.75,20.56,58418000,257.983449173161,268.267238239611,250.746708718993,261.030497785443,4601278.74018476,0.0,1.0
2008-08-20,20.8,21.24,19.78,20.47,38262000,264.077546397724,269.663802186907,251.127589795528,259.887854555837,3013696.58593154,0.0,1.0
2008-08-21,19.78,20.57,19.48,20.34,47310000,251.127589795528,261.157458144288,247.318779030176,258.237369890852,3726359.97805712,0.0,1.0
2008-08-22,19.87,20.42,19.4929,20.41,47702000,252.270233025134,259.253052761612,247.482557893087,259.126092402767,3757235.75720313,0.0,1.0
2008-08-25,18.78,19.26,18.64,19.18,48572000,238.431553911022,244.525651135585,236.654108887191,243.509968264825,3825761.08336906,0.0,1.0
2008-08-26,19.64,19.76,18.81,18.9,44086000,249.350144771697,250.873669077838,238.812434987557,239.955078217163,3472422.44752962,0.0,1.0
2008-08-27,20.0,20.27,19.5,19.66,37710000,253.92071769012,257.348647378936,247.572699747867,249.604065489387,2970218.4479504,0.0,1.0
2008-08-28,21.51,21.51,20.155,20.43,39416000,273.091731875724,273.091731875724,255.888603252218,259.380013120457,3104591.09902978,0.0,1.0
2008-08-29,21.49,21.67,21.0,21.18,26196000,272.837811158033,275.123097617245,266.616753574625,268.902040033837,2063321.20027868,0.0,1.0
2008-09-02,21.96,22.88,21.38,22.2,34124000,278.804948023751,290.485301037497,271.441247210738,281.851996636033,2687768.08055847,0.0,1.0
2008-09-03,22.58,22.6,21.3,21.83,27770000,289.469618166736,289.72601286839,273.060357260916,279.854816854732,2166191.40886426,0.22,1.0
2008-09-04,21.22,22.29,20.93,21.75,41284000,272.034778454302,285.751894992761,268.317055280327,278.829238048118,3220347.35770803,0.0,1.0
2008-09-05,22.34,22.43,20.29,20.33,46776000,286.392881746895,287.546657904335,260.112424827417,260.625214230724,3648749.34609414,0.0,1.0
2008-09-08,22.76,24.68,21.5,24.47,55488000,291.777170481617,316.391061840348,275.62430427745,313.698917472987,4328326.57166222,0.0,1.0
2008-09-09,18.37,22.39,18.28,22.19,87782000,235.498533468687,287.033868501029,234.344757311246,284.469921484494,6847411.3882939,0.0,1.0
2008-09-10,17.5,19.46,16.86,19.17,82536000,224.345363946762,249.472044708799,216.140733493852,245.754321534824,6438198.56399064,0.0,1.0
2008-09-11,17.55,17.8,13.82,15.7,169680000,224.986350700896,228.191284471564,177.168738842529,201.269840797952,13235842.9332404,0.0,1.0
2008-09-12,12.14,15.4,11.49,15.15,320662000,155.631583903639,197.423920273151,147.298756099903,194.218986502482,25013153.3867206,0.0,1.0
2008-09-15,4.76,7.985,3.5,7.12,739422000,61.0219389935192,102.365584635137,44.8690727893524,91.2765137886254,57678414.9775018,0.0,1.0
2008-09-16,3.75,5.24,1.25,1.85,1231086000,48.0740065600204,67.1754118332019,16.0246688533401,23.7165099029434,96030533.5532251,0.0,1.0
2008-09-17,2.05,3.1,1.99,2.29,546098000,26.2804569194778,39.7411787562835,25.5112728145175,29.3571933393191,42598228.159811,0.0,1.0
2008-09-18,2.69,2.69,2.1,2.4,245556000,34.485087372388,34.485087372388,26.9214436736114,30.7673641984131,19154529.9818174,0.0,1.0
2008-09-19,3.85,4.45,2.5,4.18,501658000,49.3559800682876,57.0478211178909,32.0493377066803,53.5864926455694,39131697.8677719,0.0,1.0
2008-09-22,4.72,5.52,4.32,4.58,398582000,60.5091495902124,70.76493765635,55.3812555571435,58.7143866786383,31091282.1075957,0.0,1.0
2008-09-23,5.0,5.7,4.8,5.38,245962000,64.0986754133606,73.072489971231,61.5347283968261,68.970174744776,19186199.9030273,0.0,1.0
2008-09-24,3.31,5.39,3.31,5.34,281156000,42.4333231236447,69.0983720956027,42.4333231236447,68.4573853414691,21931498.4425869,0.0,1.0
2008-09-25,3.02,4.36,2.7,3.9,310970000,38.7155999496698,55.8940449604504,34.6132847232147,49.9969668224212,24257131.5237492,0.0,1.0
2008-09-26,3.15,3.28,2.75,2.77,135052000,40.3821655104171,42.0487310711645,35.2542714773483,35.5106661790017,10534695.0720178,0.0,1.0
2008-09-29,2.5,3.52,2.5,3.35,154104000,32.0493377066803,45.1254674910058,32.0493377066803,42.9461125269516,12020841.2269217,0.0,1.0
2008-09-30,3.33,3.56,2.93,3.18,109548000,42.6897178252981,45.6382568943127,37.5618237922293,40.7667575628973,8545262.38596548,0.0,1.0
2008-10-01,3.95,4.0,3.5,3.73,123398000,50.6379535765548,51.2789403306884,44.8690727893524,47.817611858367,9625627.92477607,0.0,1.0
2008-10-02,4.0,4.4,3.75,4.39,98136000,51.2789403306884,56.4068343637573,48.0740065600204,56.2786370129306,7655072.38387838,0.0,1.0
2008-10-03,3.86,4.96,3.71,4.62,240622000,49.4841774191143,63.5858860100537,47.5612171567135,59.2271760819452,18769654.633912,0.0,1.0
2008-10-06,3.87,3.99,3.25,3.43,130888000,49.6123747699411,51.1507429798617,41.6641390186844,43.9716913335653,10209883.3677863,0.0,1.0
2008-10-07,3.51,4.22,3.51,4.22,90158000,44.9972701401791,54.0992820488763,44.9972701401791,54.0992820488763,7032750.63163066,0.0,1.0
2008-10-08,3.19,3.8,3.19,3.49,87174000,40.894954913724,48.714993314154,40.894954913724,44.7408754385257,6799984.51121111,0.0,1.0
2008-10-09,2.39,3.37,2.39,3.36,233350000,30.6391668475863,43.202507228605,30.6391668475863,43.0743098777783,18202404.2224874,0.0,1.0
2008-10-10,2.33,2.4,1.9,2.1,228108000,29.869982742626,30.7673641984131,24.357496657077,26.9214436736114,17793503.4171123,0.0,1.0
2008-10-13,2.57,3.0,2.28,2.94,141224000,32.9467191624673,38.4592052480163,29.2289959884924,37.690021143056,11016140.2781939,0.0,1.0
2008-10-14,2.8,2.96,2.51,2.96,102578000,35.8952582314819,37.9464158447094,32.177535057507,37.9464158447094,8001569.4036182,0.0,1.0
2008-10-15,2.43,2.7,2.42,2.67,66028000,31.1519562508932,34.6132847232147,31.0237589000665,34.2286926707345,5150496.44740688,0.0,1.0
2008-10-16,2.43,2.54,2.18,2.54,86120000,31.1519562508932,32.5621271099872,27.9470224802252,32.5621271099872,6717767.52363665,0.0,1.0
2008-10-17,2.1,2.51,2.1,2.18,106094000,26.9214436736114,32.177535057507,26.9214436736114,27.9470224802252,8275834.04148521,0.0,1.0
2008-10-20,2.31,2.34,2.16,2.34,84270000,29.6135880409726,29.9981800934527,27.6906277785718,29.9981800934527,6573458.76935508,0.0,1.0
2008-10-21,2.21,2.35,2.18,2.24,51726000,28.3316145327054,30.1263774442795,27.9470224802252,28.7162065851855,4034872.76971236,0.0,1.0
2008-10-22,2.11,2.27,2.11,2.17,54832000,27.0496410244382,29.1007986376657,27.0496410244382,27.8188251293985,4277155.46744129,0.0,1.0
2008-10-23,2.1,2.22,2.03,2.22,65164000,26.9214436736114,28.4598118835321,26.0240622178244,28.4598118835321,5083100.35892079,0.0,1.0
2008-10-24,1.7,1.93,1.7,1.76,109702000,21.7935496405426,24.7420887095572,21.7935496405426,22.5627337455029,8557275.11470026,0.0,1.0
2008-10-27,1.35,1.705,1.35,1.7,104902000,17.3066423616074,21.8576483159559,17.3066423616074,21.7935496405426,8182852.40088863,0.0,1.0
2008-10-28,1.83,1.83,1.43,1.65,104332000,23.46011520129,23.46011520129,18.3322211682211,21.152562886409,8138389.70362351,0.0,1.0
2008-10-29,1.55,1.82,1.5,1.81,110478000,19.8705893781418,23.3319178504632,19.2296026240082,23.2037204996365,8617806.78676646,0.0,1.0
2008-10-30,1.63,1.74,1.59,1.71,84312000,20.8961681847555,22.3063390438495,20.3833787814487,21.9217469913693,6576734.96810095,0.0,1.0
2008-10-31,1.91,1.96,1.58,1.63,101500000,24.4856940079037,25.1266807620373,20.2551814306219,20.8961681847555,7917480.30247469,0.0,1.0
2008-11-03,2.14,2.2,1.93,2.0,104404000,27.4342330769183,28.2034171818786,24.7420887095572,25.6394701653442,8144006.04433071,0.0,1.0
2008-11-04,2.41,2.49,2.31,2.36,115202000,30.8955615492398,31.9211403558536,29.6135880409726,30.2545747951062,8986301.14094273,0.0,1.0
2008-11-05,2.06,2.38,2.04,2.36,78614000,26.4086542703045,30.5109694967596,26.1522595686511,30.2545747951062,6132264.00491375,0.0,1.0
2008-11-06,1.87,2.0,1.82,1.98,69958000,23.9729046045968,25.6394701653442,23.3319178504632,25.3830754636908,5457055.04434014,0.0,1.0
2008-11-07,2.11,2.23,2.04,2.11,73970000,27.0496410244382,28.5880092343588,26.1522595686511,27.0496410244382,5770010.02930099,0.0,1.0
2008-11-10,2.28,2.84,2.25,2.77,210940000,29.2289959884924,36.4080476347888,28.8444039360122,35.5106661790017,16454318.1773794,0.0,1.0
2008-11-11,2.26,2.35,2.03,2.17,89998000,28.972601286839,30.1263774442795,26.0240622178244,27.8188251293985,7020269.8745036,0.0,1.0
2008-11-12,2.03,2.28,2.03,2.15,59962000,26.0240622178244,29.2289959884924,26.0240622178244,27.562430427745,4677319.74282745,0.0,1.0
2008-11-13,2.06,2.23,1.97,2.11,92578000,26.4086542703045,28.5880092343588,25.2548781128641,27.0496410244382,7221522.08317736,0.0,1.0
2008-11-14,2.08,2.2,2.06,2.11,57704000,26.665048971958,28.2034171818786,26.4086542703045,27.0496410244382,4501185.05787191,0.0,1.0
2008-11-17,1.91,2.1,1.91,2.09,54808000,24.4856940079037,26.9214436736114,24.4856940079037,26.7932463227847,4275283.35387224,0.0,1.0
2008-11-18,1.95,1.97,1.8,1.94,51048000,24.9984834112106,25.2548781128641,23.0755231488098,24.8702860603839,3981985.56138648,0.0,1.0
2008-11-19,1.56,1.86,1.56,1.85,62480000,19.9987867289685,23.8447072537701,19.9987867289685,23.7165099029434,4873735.65811446,0.0,1.0
2008-11-20,1.44,1.7,1.44,1.58,84734000,18.4604185190478,21.7935496405426,18.4604185190478,20.2551814306219,6609652.96502355,0.0,1.0
2008-11-21,1.6,1.7,1.5,1.7,93390000,20.5115761322754,21.7935496405426,19.2296026240082,21.7935496405426,7284861.92559713,0.0,1.0
2008-11-24,1.77,1.77,1.61,1.73,52378000,22.6909310963296,22.6909310963296,20.6397734831021,22.1781416930228,4085731.85500512,0.0,1.0
2008-11-25,1.77,1.78,1.67,1.77,48786000,22.6909310963296,22.8191284471564,21.4089575880624,22.6909310963296,3805538.85750276,0.0,1.0
2008-11-26,1.95,1.96,1.71,1.73,58104000,24.9984834112106,25.1266807620373,21.9217469913693,22.1781416930228,4532386.95068954,0.0,1.0
2008-11-28,2.01,2.03,1.92,2.0,32322000,25.7676675161709,26.0240622178244,24.6138913587305,25.6394701653442,2521268.94912893,0.0,1.0
2008-12-01,1.65,2.0,1.65,1.96,55740000,21.152562886409,25.6394701653442,21.152562886409,25.1266807620373,4347983.76413732,0.0,1.0
2008-12-02,1.87,1.87,1.71,1.79,43978000,23.9729046045968,23.9729046045968,21.9217469913693,22.9473257979831,3430492.1058348,0.0,1.0
2008-12-03,2.01,2.12,1.8,1.82,96776000,25.7676675161709,27.1778383752649,23.0755231488098,23.3319178504632,7548985.94829843,0.0,1.0
2008-12-04,1.84,2.01,1.81,1.92,52786000,23.5883125521167,25.7676675161709,23.2037204996365,24.6138913587305,4117557.78567909,0.0,1.0
2008-12-05,1.94,1.95,1.75,1.81,57944000,24.8702860603839,24.9984834112106,22.4345363946762,23.2037204996365,4519906.19356249,0.0,1.0
2008-12-08,1.93,2.07,1.92,2.04,54736000,24.7420887095572,26.5368516211313,24.6138913587305,26.1522595686511,4269667.01316506,0.0,1.0
2008-12-09,1.93,1.97,1.86,1.92,38468000,24.7420887095572,25.2548781128641,23.8447072537701,24.6138913587305,3000686.03227188,0.0,1.0
2008-12-10,1.75,1.89,1.65,1.87,79092000,22.4345363946762,24.2292993062503,21.152562886409,23.9729046045968,6169550.26683081,0.0,1.0
2008-12-11,1.73,1.81,1.73,1.79,40958000,22.1781416930228,23.2037204996365,22.1781416930228,22.9473257979831,3194917.81506165,0.0,1.0
2008-12-12,1.8,1.8,1.66,1.7,38750000,23.0755231488098,23.0755231488098,21.2807602372357,21.7935496405426,3022683.36670831,0.0,1.0
2008-12-15,1.74,1.85,1.69,1.84,26990000,22.3063390438495,23.7165099029434,21.6653522897159,23.5883125521167,2105347.71786986,0.0,1.0
2008-12-16,1.8,1.8,1.72,1.79,41068000,23.0755231488098,23.0755231488098,22.049944342196,22.9473257979831,3203498.3355865,0.0,1.0
2008-12-17,1.75,1.77,1.71,1.75,27406000,22.4345363946762,22.6909310963296,21.9217469913693,22.4345363946762,2137797.68640021,0.0,1.0
2008-12-18,1.67,1.76,1.67,1.75,33940000,21.4089575880624,22.5627337455029,21.4089575880624,22.4345363946762,2647480.60557626,0.0,1.0
2008-12-19,1.6,1.69,1.6,1.66,46626000,20.5115761322754,21.6653522897159,20.5115761322754,21.2807602372357,3637048.63628753,0.0,1.0
2008-12-22,1.61,1.71,1.61,1.7,28080000,20.6397734831021,21.9217469913693,20.6397734831021,21.7935496405426,2190372.87579792,0.0,1.0
2008-12-23,1.55,1.65,1.52,1.63,32188000,19.8705893781418,21.152562886409,19.4859973256616,20.8961681847555,2510816.31503502,0.0,1.0
2008-12-24,1.56,1.57,1.52,1.56,12428000,19.9987867289685,20.1269840797952,19.4859973256616,19.9987867289685,969442.809843894,0.0,1.0
2008-12-26,1.57,1.59,1.52,1.59,15104000,20.1269840797952,20.3833787814487,19.4859973256616,20.3833787814487,1178183.47279387,0.0,1.0
2008-12-29,1.55,1.62,1.53,1.6,21182000,19.8705893781418,20.7679708339288,19.6141946764883,20.5115761322754,1652296.23415782,0.0,1.0
2008-12-30,1.56,1.58,1.52,1.57,22224000,19.9987867289685,20.2551814306219,19.4859973256616,20.1269840797952,1733577.16494776,0.0,1.0
2008-12-31,1.57,1.57,1.52,1.54,26746000,20.1269840797952,20.1269840797952,19.4859973256616,19.7423920273151,2086314.56325111,0.0,1.0
2009-01-02,1.69,1.69,1.55,1.57,32724000,21.6653522897159,21.6653522897159,19.8705893781418,20.1269840797952,2552626.85141065,0.0,1.0
2009-01-05,1.66,1.75,1.66,1.7,34146000,21.2807602372357,22.4345363946762,21.2807602372357,21.7935496405426,2663549.58037734,0.0,1.0
2009-01-06,1.74,1.74,1.68,1.7,29208000,22.3063390438495,22.3063390438495,21.5371549388891,21.7935496405426,2278362.21354365,0.0,1.0
2009-01-07,1.64,1.72,1.64,1.72,26766000,21.0243655355823,22.049944342196,21.0243655355823,22.049944342196,2087874.65789199,0.0,1.0
2009-01-08,1.65,1.66,1.62,1.65,19886000,21.152562886409,21.2807602372357,20.7679708339288,21.152562886409,1551202.10142868,0.0,1.0
2009-01-09,1.62,1.68,1.62,1.67,17468000,20.7679708339288,21.5371549388891,20.7679708339288,21.4089575880624,1362586.65934609,0.0,1.0
2009-01-12,1.54,1.65,1.53,1.64,31132000,19.7423920273151,21.152562886409,19.6141946764883,21.0243655355823,2428443.31799646,0.0,1.0
2009-01-13,1.58,1.59,1.53,1.55,24300000,20.2551814306219,20.3833787814487,19.6141946764883,19.8705893781418,1895514.98867128,0.0,1.0
2009-01-14,1.49,1.55,1.49,1.54,30918000,19.1014052731814,19.8705893781418,19.1014052731814,19.7423920273151,2411750.30533904,0.0,1.0
2009-01-15,1.41,1.52,1.39,1.52,47982000,18.0758264665677,19.4859973256616,17.8194317649142,19.4859973256616,3742823.0529393,0.0,1.0
2009-01-16,1.42,1.5,1.4,1.48,34586000,18.2040238173944,19.2296026240082,17.947629115741,18.9732079223547,2697871.66247674,0.0,1.0
2009-01-20,1.37,1.5,1.37,1.44,52544000,17.5630370632608,19.2296026240082,17.5630370632608,18.4604185190478,4098680.64052443,0.0,1.0
2009-01-21,1.45,1.46,1.35,1.4,39200000,18.5886158698746,18.7168132207013,17.3066423616074,17.947629115741,3057785.49612814,0.0,1.0
2009-01-22,1.31,1.43,1.31,1.41,34990000,16.7938529583005,18.3322211682211,16.7938529583005,18.0758264665677,2729385.57422255,0.0,1.0
2009-01-23,1.37,1.37,1.25,1.28,33484000,17.5630370632608,17.5630370632608,16.0246688533401,16.4092609058203,2611910.44776416,0.0,1.0
2009-01-26,1.26,1.38,1.26,1.34,26456000,16.1528662041669,17.6912344140875,16.1528662041669,17.1784450107806,2063693.19095832,0.0,1.0
2009-01-27,1.35,1.35,1.26,1.28,18128000,17.3066423616074,17.3066423616074,16.1528662041669,16.4092609058203,1414069.78249518,0.0,1.0
2009-01-28,1.41,1.41,1.36,1.4,35548000,18.0758264665677,18.0758264665677,17.4348397124341,17.947629115741,2772912.21470315,0.0,1.0
2009-01-29,1.29,1.36,1.29,1.36,21724000,16.537458256647,17.4348397124341,16.537458256647,17.4348397124341,1694574.79892572,0.0,1.0
2009-01-30,1.28,1.34,1.27,1.32,28204000,16.4092609058203,17.1784450107806,16.2810635549936,16.9220503091272,2200045.46257139,0.0,1.0
2009-02-02,1.23,1.27,1.2,1.27,31872000,15.7682741516867,16.2810635549936,15.3836820992065,16.2810635549936,2486166.81970909,0.0,1.0
2009-02-03,1.08,1.24,1.0,1.23,68906000,13.8453138892859,15.8964715025134,12.8197350826721,15.7682741516867,5374994.06622975,0.0,1.0
2009-02-04,1.03,1.1,1.02,1.1,38224000,13.2043271351523,14.1017085909393,13.0761297843256,14.1017085909393,2981652.87765312,0.0,1.0
2009-02-05,1.0,1.04,0.99,1.02,52068000,12.8197350826721,13.332524485979,12.6915377318454,13.0761297843256,4061550.38807145,0.0,1.0
2009-02-06,1.04,1.04,0.9,1.01,60762000,13.332524485979,13.332524485979,11.5377615744049,12.9479324334988,4739723.52846272,0.0,1.0
2009-02-09,1.04,1.07,1.0,1.05,28788000,13.332524485979,13.7171165384592,12.8197350826721,13.4607218368057,2245600.22608513,0.0,1.0
2009-02-10,0.92,1.07,0.92,1.06,59304000,11.7941562760583,13.7171165384592,11.7941562760583,13.5889191876324,4625992.62914246,0.0,1.0
2009-02-11,0.96,0.99,0.89,0.99,36928000,12.3069456793652,12.6915377318454,11.4095642235782,12.6915377318454,2880558.74492399,0.0,1.0
2009-02-12,0.9,0.94,0.85,0.91,37382000,11.5377615744049,12.0505509777118,10.8967748202713,11.6659589252316,2915972.893272,0.0,1.0
2009-02-13,0.85,0.91,0.85,0.91,17336000,10.8967748202713,11.6659589252316,10.8967748202713,11.6659589252316,1352290.03471627,0.0,1.0
2009-02-17,0.78,0.82,0.75,0.792,33910000,9.99939336448425,10.5121827677911,9.61480131200408,10.1532301854763,2645140.46361494,0.0,1.0
2009-02-18,0.73,0.8,0.71,0.7905,26376000,9.35840661035064,10.2557880661377,9.1020119086972,10.1340005828523,2057452.8123948,0.0,1.0
2009-02-19,0.59,0.721,0.55,0.721,54032000,7.56364369877654,9.24302899460659,7.05085429546966,9.24302899460659,4214751.68180603,0.0,1.0
2009-02-20,0.54,0.59,0.49,0.56,73668000,6.92265694464294,7.56364369877654,6.28167019050933,7.17905164629638,5746452.60022369,0.0,1.0
2009-02-23,0.53,0.63,0.45,0.59,78002000,6.79445959381622,8.07643310208343,5.76888078720245,7.56364369877654,6084525.10890275,0.0,1.0
2009-02-24,0.41,0.47,0.38,0.464,105006000,5.25609138389556,6.02527548885589,4.8714993314154,5.94835707835986,8190964.89302125,0.0,1.0
2009-02-25,0.46,0.47,0.41,0.428,59976000,5.89707813802917,6.02527548885589,5.25609138389556,5.48684661538366,4678411.80907607,0.0,1.0
2009-02-26,0.52,0.58,0.48,0.5694,79664000,6.6662622429895,7.43544634794982,6.15347283968261,7.2995571560735,6214168.97356002,0.0,1.0
2009-02-27,0.42,0.49,0.41,0.46,66596000,5.38428873472229,6.28167019050933,5.25609138389556,5.89707813802917,5194803.13520791,0.0,1.0
2009-03-02,0.42,0.52,0.42,0.5183,69004000,5.38428873472229,6.6662622429895,5.38428873472229,6.64446869334895,5382638.52997007,0.0,1.0
2009-03-03,0.43,0.5,0.43,0.4994,58198000,5.51248608554901,6.40986754133606,5.51248608554901,6.40217570028645,4539719.39550169,0.0,1.0
2009-03-04,0.43,0.495,0.41,0.495,52026000,5.51248608554901,6.34576886592269,5.25609138389556,6.34576886592269,4058274.18932559,0.0,1.0
2009-03-05,0.35,0.438,0.35,0.4201,62654000,4.48690727893524,5.61504396621038,4.48690727893524,5.38557070823055,4887308.48149013,0.0,1.0
2009-03-06,0.35,0.37,0.33,0.37,52028000,4.48690727893524,4.74330198058868,4.2305125772818,4.74330198058868,4058430.19878968,0.0,1.0
2009-03-09,0.35,0.38,0.33,0.3799,38124000,4.48690727893524,4.8714993314154,4.2305125772818,4.87021735790714,2973852.40444871,0.0,1.0
2009-03-10,0.42,0.42,0.35,0.3891,60448000,5.38428873472229,5.38428873472229,4.48690727893524,4.98815892066772,4715230.04260088,0.0,1.0
2009-03-11,0.41,0.4396,0.39,0.4349,43892000,5.25609138389556,5.63555554234266,4.99969668224212,5.5753027874541,3423783.698879,0.0,1.0
2009-03-12,0.41,0.4189,0.37,0.4089,46752000,5.25609138389556,5.37018702613135,4.74330198058868,5.24198967530463,3646877.23252509,0.0,1.0
2009-03-13,0.5,0.51,0.42,0.42,70854000,6.40986754133606,6.53806489216278,5.38428873472229,5.38428873472229,5526947.28425163,0.0,1.0
2009-03-16,0.83,1.0,0.57,0.6095,285784000,10.6403801186179,12.8197350826721,7.3072489971231,7.81362853288865,22292504.3424868,0.0,1.0
2009-03-17,0.96,1.0,0.83,0.938,174778000,12.3069456793652,12.8197350826721,10.6403801186179,12.0249115075464,13633511.0572012,0.0,1.0
2009-03-18,1.38,1.45,0.98,1.0,582694000,17.6912344140875,18.5886158698746,12.5633403810187,12.8197350826721,45452889.3336964,0.0,1.0
2009-03-19,1.62,2.0,1.39,1.99,558368000,20.7679708339288,25.6394701653442,17.8194317649142,25.5112728145175,43555346.221992,0.0,1.0
2009-03-20,1.26,1.45,1.06,1.44,403612000,16.1528662041669,18.5886158698746,13.5889191876324,18.4604185190478,31483645.9097773,0.0,1.0
2009-03-23,1.48,1.54,1.4,1.5,240292000,18.9732079223547,19.7423920273151,17.947629115741,19.2296026240082,18743913.0723374,0.0,1.0
2009-03-24,1.41,1.54,1.32,1.42,226526000,18.0758264665677,19.7423920273151,16.9220503091272,18.2040238173944,17670099.9310185,0.0,1.0
2009-03-25,1.2,1.46,1.15,1.45,320688000,15.3836820992065,18.7168132207013,14.7426953450729,18.5886158698746,25015181.5097537,0.0,1.0
2009-03-26,1.1,1.28,1.0999,1.28,228038000,14.1017085909393,16.4092609058203,14.1004266174311,16.4092609058203,17788043.0858692,0.0,1.0
2009-03-27,1.02,1.0801,0.92,1.03,223766000,13.0761297843256,13.8465958627941,11.7941562760583,13.2043271351523,17454806.8705768,0.0,1.0
2009-03-30,0.95,1.05,0.93,0.9798,114196000,12.1787483285385,13.4607218368057,11.9223536268851,12.5607764340021,8907828.38050639,0.0,1.0
2009-03-31,1.0,1.05,0.96,1.04,127012000,12.8197350826721,13.4607218368057,12.3069456793652,13.332524485979,9907537.02638339,0.0,1.0
2009-04-01,1.07,1.07,0.97,0.9791,83990000,13.7171165384592,13.7171165384592,12.4351430301919,12.5518026194443,6551617.44438272,0.0,1.0
2009-04-02,1.14,1.23,1.1,1.22,150646000,14.6144979942462,15.7682741516867,14.1017085909393,15.64007680086,11751100.8635133,0.0,1.0
2009-04-03,1.14,1.15,1.07,1.15,85416000,14.6144979942462,14.7426953450729,13.7171165384592,14.7426953450729,6662852.19227761,0.0,1.0
2009-04-06,1.1,1.12,1.08,1.12,63422000,14.1017085909393,14.3581032925928,13.8453138892859,14.3581032925928,4947216.1157,0.0,1.0
2009-04-07,1.05,1.08,1.05,1.08,49282000,13.4607218368057,13.8453138892859,13.4607218368057,13.8453138892859,3844229.20459663,0.0,1.0
2009-04-08,1.08,1.12,1.06,1.08,50694000,13.8453138892859,14.3581032925928,13.5889191876324,13.8453138892859,3954371.88624286,0.0,1.0
2009-04-09,1.16,1.1601,1.11,1.16,92170000,14.8708926958996,14.8721746694079,14.229905941766,14.8708926958996,7189696.15250338,0.0,1.0
2009-04-13,1.42,1.43,1.16,1.17,179386000,18.2040238173944,18.3322211682211,14.8708926958996,14.9990900467264,13992956.8624603,0.0,1.0
2009-04-14,1.52,1.78,1.5,1.53,352094000,19.4859973256616,22.8191284471564,19.2296026240082,19.6141946764883,27464998.1243302,0.0,1.0
2009-04-15,1.6,1.64,1.55,1.62,150526000,20.5115761322754,21.0243655355823,19.8705893781418,20.7679708339288,11741740.295668,0.0,1.0
2009-04-16,1.69,1.74,1.65,1.73,143676000,21.6653522897159,22.3063390438495,21.152562886409,22.1781416930228,11207407.881166,0.0,1.0
2009-04-17,1.62,1.73,1.53,1.73,162388000,20.7679708339288,22.1781416930228,19.6141946764883,22.1781416930228,12667032.427175,0.0,1.0
2009-04-20,1.29,1.53,1.29,1.52,166064000,16.537458256647,19.6141946764883,16.537458256647,19.4859973256616,12953777.822169,0.0,1.0
2009-04-21,1.46,1.49,1.17,1.24,171086000,18.7168132207013,19.1014052731814,14.9990900467264,15.8964715025134,13345517.5864944,0.0,1.0
2009-04-22,1.43,1.57,1.35,1.49,119964000,18.3322211682211,20.1269840797952,17.3066423616074,19.1014052731814,9357759.67493668,0.0,1.0
2009-04-23,1.5,1.54,1.46,1.48,73490000,19.2296026240082,19.7423920273151,18.7168132207013,18.9732079223547,5732567.75791983,0.0,1.0
2009-04-24,1.46,1.53,1.43,1.53,79286000,18.7168132207013,19.6141946764883,18.3322211682211,19.6141946764883,6184683.18484735,0.0,1.0
2009-04-27,1.4,1.44,1.36,1.4,57594000,17.947629115741,18.4604185190478,17.4348397124341,17.947629115741,4492604.53734705,0.0,1.0
2009-04-28,1.34,1.48,1.33,1.35,54140000,17.1784450107806,18.9732079223547,17.0502476599539,17.3066423616074,4223176.1928668,0.0,1.0
2009-04-29,1.41,1.42,1.37,1.39,61416000,18.0758264665677,18.2040238173944,17.5630370632608,17.8194317649142,4790738.62321955,0.0,1.0
2009-04-30,1.38,1.46,1.36,1.45,59888000,17.6912344140875,18.7168132207013,17.4348397124341,18.5886158698746,4671547.39265619,0.0,1.0
2009-05-01,1.38,1.41,1.37,1.38,31372000,17.6912344140875,18.0758264665677,17.5630370632608,17.6912344140875,2447164.45368705,0.0,1.0
2009-05-04,1.46,1.51,1.41,1.43,105444000,18.7168132207013,19.3577999748349,18.0758264665677,18.3322211682211,8225130.96565654,0.0,1.0
2009-05-05,1.73,1.75,1.56,1.63,260194000,22.1781416930228,22.4345363946762,19.9987867289685,20.8961681847555,20296363.2494787,0.0,1.0
2009-05-06,1.84,1.9401,1.75,1.76,273032000,23.5883125521167,24.8715680338922,22.4345363946762,22.5627337455029,21297787.9994607,0.0,1.0
2009-05-07,1.95,2.19,1.86,2.12,349672000,24.9984834112106,28.0752198310519,23.8447072537701,27.1778383752649,27276070.6633195,0.0,1.0
2009-05-08,2.01,2.12,1.97,2.09,189796000,25.7676675161709,27.1778383752649,25.2548781128641,26.7932463227847,14804986.1230393,0.0,1.0
2009-05-11,1.9,1.99,1.8,1.96,124578000,24.357496657077,25.5112728145175,23.0755231488098,25.1266807620373,9717673.50858808,0.0,1.0
2009-05-12,1.81,1.98,1.8,1.94,127954000,23.2037204996365,25.3830754636908,23.0755231488098,24.8702860603839,9981017.48396892,0.0,1.0
2009-05-13,1.6,1.77,1.6,1.75,128548000,20.5115761322754,22.6909310963296,20.5115761322754,22.4345363946762,10027352.2948031,0.0,1.0
2009-05-14,1.84,1.84,1.62,1.62,129526000,23.5883125521167,23.5883125521167,20.7679708339288,20.7679708339288,10103640.9227422,0.0,1.0
2009-05-15,1.72,1.93,1.66,1.86,117540000,22.049944342196,24.7420887095572,21.2807602372357,23.8447072537701,9168676.20446182,0.0,1.0
2009-05-18,1.83,1.85,1.76,1.83,87746000,23.46011520129,23.7165099029434,22.5627337455029,23.46011520129,6844603.21794031,0.0,1.0
2009-05-19,1.81,1.89,1.8,1.88,68762000,23.2037204996365,24.2292993062503,23.0755231488098,24.1011019554236,5363761.38481541,0.0,1.0
2009-05-20,1.78,1.88,1.77,1.83,64688000,22.8191284471564,24.1011019554236,22.6909310963296,23.46011520129,5045970.10646779,0.0,1.0
2009-05-21,1.8,1.83,1.73,1.76,51772000,23.0755231488098,23.46011520129,22.1781416930228,22.5627337455029,4038460.98738639,0.0,1.0
2009-05-22,1.7,1.8,1.61,1.69,108536000,21.7935496405426,23.0755231488098,20.6397734831021,21.6653522897159,8466321.59713686,0.0,1.0
2009-05-26,1.7,1.71,1.62,1.65,67392000,21.7935496405426,21.9217469913693,20.7679708339288,21.152562886409,5256894.90191501,0.0,1.0
2009-05-27,1.66,1.72,1.66,1.7,46558000,21.2807602372357,22.049944342196,21.2807602372357,21.7935496405426,3631744.31450853,0.0,1.0
2009-05-28,1.67,1.69,1.63,1.67,50786000,21.4089575880624,21.6653522897159,20.8961681847555,21.4089575880624,3961548.32159093,0.0,1.0
2009-05-29,1.69,1.71,1.65,1.71,42606000,21.6653522897159,21.9217469913693,21.152562886409,21.9217469913693,3323469.6134703,0.0,1.0
2009-06-01,1.66,1.71,1.65,1.7,47362000,21.2807602372357,21.9217469913693,21.152562886409,21.7935496405426,3694460.11907198,0.0,1.0
2009-06-02,1.56,1.65,1.56,1.64,78474000,19.9987867289685,21.152562886409,19.9987867289685,21.0243655355823,6121343.34242756,0.0,1.0
2009-06-03,1.47,1.56,1.45,1.56,99764000,18.845010571528,19.9987867289685,18.5886158698746,19.9987867289685,7782064.08764615,0.0,1.0
2009-06-04,1.64,1.64,1.49,1.5,70452000,21.0243655355823,21.0243655355823,19.1014052731814,19.2296026240082,5495589.3819699,0.0,1.0
2009-06-05,1.71,1.74,1.65,1.69,90066000,21.9217469913693,22.3063390438495,21.152562886409,21.6653522897159,7025574.19628261,0.0,1.0
2009-06-08,1.66,1.69,1.63,1.67,41488000,21.2807602372357,21.6653522897159,20.8961681847555,21.4089575880624,3236260.32304502,0.0,1.0
2009-06-09,1.65,1.68,1.63,1.67,33200000,21.152562886409,21.5371549388891,20.8961681847555,21.4089575880624,2589757.10386364,0.0,1.0
2009-06-10,1.6,1.67,1.6,1.67,48120000,20.5115761322754,21.4089575880624,20.5115761322754,21.4089575880624,3753587.70596139,0.0,1.0
2009-06-11,1.61,1.64,1.6,1.62,28000000,20.6397734831021,21.0243655355823,20.5115761322754,20.7679708339288,2184132.49723439,0.0,1.0
2009-06-12,1.61,1.62,1.55,1.61,32806000,20.6397734831021,20.7679708339288,19.8705893781418,20.6397734831021,2559023.23943827,0.0,1.0
2009-06-15,1.53,1.58,1.51,1.58,44692000,19.6141946764883,20.2551814306219,19.3577999748349,20.2551814306219,3486187.48451427,0.0,1.0
2009-06-16,1.48,1.58,1.4799,1.55,54320000,18.9732079223547,20.2551814306219,18.9719259488465,19.8705893781418,4237217.04463473,0.0,1.0
2009-06-17,1.4,1.51,1.4,1.49,71888000,17.947629115741,19.3577999748349,17.947629115741,19.1014052731814,5607604.1771852,0.0,1.0
2009-06-18,1.47,1.49,1.4,1.42,48792000,18.845010571528,19.1014052731814,17.947629115741,18.2040238173944,3806006.88589502,0.0,1.0
2009-06-19,1.53,1.54,1.4799,1.53,48998000,19.6141946764883,19.7423920273151,18.9719259488465,19.6141946764883,3822075.86069611,0.0,1.0
2009-06-22,1.39,1.49,1.39,1.49,49130000,17.8194317649142,19.1014052731814,17.8194317649142,19.1014052731814,3832372.48532593,0.0,1.0
2009-06-23,1.41,1.45,1.4,1.43,30440000,18.0758264665677,18.5886158698746,17.947629115741,18.3322211682211,2374464.04342196,0.0,1.0
2009-06-24,1.42,1.45,1.41,1.44,22714000,18.2040238173944,18.5886158698746,18.0758264665677,18.4604185190478,1771799.48364936,0.0,1.0
2009-06-25,1.46,1.47,1.42,1.46,32730000,18.7168132207013,18.845010571528,18.2040238173944,18.7168132207013,2553094.87980291,0.0,1.0
2009-06-26,1.46,1.47,1.43,1.45,41606000,18.7168132207013,18.845010571528,18.3322211682211,18.5886158698746,3245464.88142622,0.0,1.0
2009-06-29,1.33,1.46,1.28,1.46,86654000,17.0502476599539,18.7168132207013,16.4092609058203,18.7168132207013,6759422.05054819,0.0,1.0
2009-06-30,1.16,1.33,1.08,1.33,17698000,14.8708926958996,17.0502476599539,13.8453138892859,17.0502476599539,1380527.74771623,0.0,1.0
2009-07-01,18.08,22.96,17.54,19.65,816446000,11.5890405147356,14.7170558749076,11.2429076675034,12.5953897187253,1273733029.16931,0.0,0.05
2009-07-02,18.46,19.5749,17.65,17.86,13038400,11.8326154813064,12.5472516134899,11.3134162104581,11.4480234288262,20341137.965672,0.0,1.0
2009-07-06,16.19,18.31,15.78,18.3,17649100,10.3775755494231,11.7364674681863,10.1147709802283,11.730057600645,27534266.3263853,0.0,1.0
2009-07-07,13.75,15.96,13.55,15.78,27021300,8.81356786933708,10.2301485959723,8.68537051851036,10.1147709802283,42155785.3196569,0.0,1.0
2009-07-08,13.1,14.07,12.47,13.29,21201000,8.39692647915023,9.01868363065983,7.99310482404606,8.51871396243562,33075566.4813331,0.0,1.0
2009-07-09,9.48,12.4,9.13,12.35,60649200,6.07655442918658,7.94823575125671,5.85220906523982,7.91618641355003,94618491.893763,0.0,1.0
2009-07-10,11.74,12.44,8.22,8.81,90319500,7.52518449352853,7.97387522142205,5.26891111897824,5.64709330391706,140906967.917116,0.0,1.0
2009-07-13,14.57,14.77,12.48,12.5,70645000,9.33917700772663,9.46737435855335,7.9995146915874,8.01233442667007,110212885.905088,0.0,1.0
2009-07-14,14.32,16.2,13.65,15.65,74606500,9.17893031919323,10.3839854169644,8.74946919392372,10.0314427021909,116393200.824941,0.0,1.0
2009-07-15,14.22,14.7,13.8,14.7,28910600,9.11483164377987,9.422505285764,8.84561720704376,9.422505285764,45103272.1246748,0.0,1.0
2009-07-16,12.75,13.94,12.54,13.82,24630100,8.17258111520347,8.93535535262246,8.03797389683541,8.85843694212643,38425287.0143806,0.0,1.0
2009-07-17,13.52,14.43,12.44,12.59,27472200,8.66614091588635,9.24943886214793,7.97387522142205,8.07002323454209,42859231.9932305,0.0,1.0
2009-07-20,13.46,13.93,13.14,13.85,10872600,8.62768171063833,8.92894548508112,8.42256594931558,8.87766654475044,16962284.9924505,0.0,1.0
2009-07-21,13.32,13.94,13.05,13.52,8209800,8.53794356505963,8.93535535262246,8.36487714144355,8.66614091588635,12808064.9827107,0.0,1.0
2009-07-22,13.12,13.3,13.02,13.14,5189100,8.4097462142329,8.52512382997695,8.34564753881954,8.42256594931558,8095487.10099928,0.0,1.0
2009-07-23,12.66,13.25,12.54,13.11,8982500,8.11489230733145,8.49307449227027,8.03797389683541,8.40333634669157,14013550.1117199,0.0,1.0
2009-07-24,12.46,13.0,12.01,12.54,10869000,7.98669495650473,8.33282780373687,7.6982509171446,8.03797389683541,16956668.6517433,0.0,1.0
2009-07-27,13.0,13.1,12.32,12.44,10262400,8.33282780373687,8.39692647915023,7.89695681092602,7.97387522142205,16010315.2425845,0.0,1.0
2009-07-28,13.35,13.8,12.86,12.95,11023300,8.55717316768363,8.84561720704376,8.24308965815817,8.30077846603019,17197391.2548314,0.0,1.0
2009-07-29,13.05,13.78,13.0,13.38,6998700,8.36487714144355,8.83279747196108,8.33282780373687,8.57640277030764,10918634.3631388,0.0,1.0
2009-07-30,13.13,13.45,13.05,13.42,5406900,8.41615608177424,8.62127184309699,8.36487714144355,8.60204224047299,8435275.71378332,0.0,1.0
2009-07-31,13.14,13.19,12.8701,13.09,4983800,8.42256594931558,8.45461528702226,8.24956362437492,8.3905166116089,7775199.67122626,0.0,1.0
2009-08-03,13.6,13.75,12.97,13.29,10051400,8.71741985621703,8.81356786933708,8.31359820111286,8.51871396243562,15681135.2733584,0.0,1.0
2009-08-04,13.52,13.67,13.12,13.51,7873400,8.66614091588635,8.76228892900639,8.4097462142329,8.65973104834501,12283249.145518,0.0,1.0
2009-08-05,22.0,23.01,13.5,13.64,134873500,14.1017085909393,14.7491052126143,8.65332118080367,8.74305932638238,210415424.54696,0.0,1.0
2009-08-06,22.53,29.39,21.3,26.88,130982500,14.4414315706301,18.8386007039867,13.6530178630458,17.2297239511113,204345096.299289,0.0,1.0
2009-08-07,27.14,28.99,24.0,27.37,101076800,17.3963805071861,18.5822060023332,15.3836820992065,17.5438074606368,157689373.997472,0.0,1.0
2009-08-10,28.7,29.89,27.9,28.46,49035700,18.3963198436345,19.1590940810535,17.8835304403276,18.2424830226424,76500332.7818832,0.0,1.0
2009-08-11,24.92,28.2,24.32,28.05,38862300,15.9733899130095,18.0758264665677,15.5887978605293,17.9796784534476,60628865.9623371,0.0,1.0
2009-08-12,25.33,26.47,25.07,25.14,18192800,16.2361944822042,16.9669193819165,16.0695379261295,16.1144069989188,28382489.7826328,0.0,1.0
2009-08-13,25.02,26.0,24.86,25.78,11317700,16.0374885884228,16.6656556074737,15.9349307077614,16.5246385215644,17656683.1171069,0.0,1.0
2009-08-14,24.37,24.84,23.52,24.84,14340500,15.620847198236,15.9221109726788,15.0760084572224,15.9221109726788,22372537.1975641,0.0,1.0
2009-08-17,23.42,24.0,22.5,22.91,11771600,15.011909781809,15.3836820992065,14.4222019680061,14.6850065372009,18364810.0746032,0.0,1.0
2009-08-18,24.55,24.69,23.83,24.02,10611700,15.73622481398,15.8259629595587,15.2747143510038,15.3965018342892,16555256.3006445,0.0,1.0
2009-08-19,26.64,27.5,23.9,24.04,31899800,17.0758871301193,17.6271357386742,15.3195834237932,15.4093215693719,49766707.0251982,0.0,1.0
2009-08-20,32.3,35.0,27.09,27.4,132331700,20.7038721585155,22.4345363946762,17.3643311694794,17.5630370632608,206449975.988766,0.0,1.0
2009-08-21,32.85,35.0,32.53,34.42,49397400,21.0564148732889,22.4345363946762,20.8512991119662,22.0627640772787,77064619.0134903,0.0,1.0
2009-08-24,33.85,35.45,33.64,35.0,31050600,21.6974016274225,22.7229804340363,21.5627944090545,22.4345363946762,48441874.6561617,0.0,1.0
2009-08-25,33.97,34.75,33.61,34.67,17683500,21.7743200379186,22.2742897061428,21.5435648064305,22.2230107658121,27587933.5820317,0.0,1.0
2009-08-26,37.69,38.05,33.28,34.13,27435500,24.1587907632956,24.3895459947837,21.3320391775664,21.87687791858,42801976.5199101,0.0,1.0
2009-08-27,47.84,50.04,39.25,40.35,148878600,30.6648063177517,32.0749771768456,25.158730099744,25.863815529291,232264706.001972,0.0,1.0
2009-08-28,50.23,55.9,45.55,47.84,130734900,32.196764660131,35.8311595560685,29.1969466507857,30.6648063177517,203958816.866206,0.0,1.0
2009-08-31,45.33,47.67,42.8,45.07,69599400,29.0559295648763,30.555838569549,27.4342330769183,28.8892730088016,108581650.948583,0.0,1.0
2009-09-01,36.0,43.15,35.65,41.04,87238000,23.0755231488098,27.6585784408651,22.851177784863,26.3060963896432,136099536.281239,0.0,1.0
2009-09-02,37.95,39.92,32.66,34.25,99415600,24.3254473193703,25.5881912250135,20.9346273900036,21.953796329076,155097744.78004,0.0,1.0
2009-09-03,41.75,42.01,39.5,41.59,56846700,26.761196985078,26.9278535411528,25.3189767882774,26.6586391044167,88686232.0218104,0.0,1.0
2009-09-04,40.05,43.73,39.45,43.28,50458300,25.6715195030509,28.0303507582626,25.2869274505707,27.7419067189024,78719723.4180016,0.0,1.0
2009-09-08,35.85,39.0,35.68,38.71,40730600,22.9793751356898,24.9984834112106,22.870407387487,24.8125972525119,63543590.7798965,0.0,1.0
2009-09-09,38.89,39.86,35.55,36.09,55294200,24.9279748682559,25.5497320197655,22.7870791094497,23.1332119566818,86264185.0918415,0.0,1.0
2009-09-10,37.85,40.75,36.8,38.45,46668700,24.261348643957,26.1202102309444,23.5883125521167,24.6459406964371,72807588.7669162,0.0,1.0
2009-09-11,37.55,38.68,36.63,37.27,38216700,24.0690526177169,24.7933676498879,23.479344803914,23.8895763265595,59621668.862184,0.0,1.0
2009-09-14,41.11,41.3,36.3,36.53,55665900,26.3509654624325,26.4727529457179,23.2678191750499,23.4152461285006,86844072.2698572,0.0,1.0
2009-09-15,38.8,43.05,38.08,42.22,52590300,24.8702860603839,27.5944797654517,24.4087755974077,27.0624607595208,82045845.1923614,0.0,1.0
2009-09-16,40.32,41.29,39.59,40.48,35344200,25.844585926667,26.4663430781766,25.3766655961494,25.9471438073283,55140297.0062513,0.0,1.0
2009-09-17,39.43,40.95,39.0,40.22,24205500,25.2741077154881,26.2484075817711,24.9984834112106,25.7804872512536,37762870.8298622,0.0,1.0
2009-09-18,39.91,40.8,39.12,40.25,21211500,25.5817813574722,26.1522595686511,25.0754018217066,25.7997168538776,33091947.4750624,0.0,1.0
2009-09-21,48.4,49.94,39.23,39.33,114892600,31.0237589000665,32.0108785014323,25.1459103646613,25.2100090400747,179243329.536966,0.0,1.0
2009-09-22,45.8,54.4,45.55,52.47,123455900,29.3571933393191,34.8696794248681,29.1969466507857,33.6325749893903,192602887.975228,0.0,1.0
2009-09-23,46.71,49.56,46.03,47.17,66826200,29.9404912855807,31.7673035348615,29.5046202927699,30.2353451924822,104255196.490489,0.0,1.0
2009-09-24,45.0,49.11,44.1,47.95,51571000,28.8444039360122,31.4788594955014,28.267515857292,30.7353148607064,80455640.7249108,0.0,1.0
2009-09-25,44.6,45.93,42.91,44.91,33045300,28.5880092343588,29.4405216173565,27.504741619873,28.7867151281402,51553795.4363284,0.0,1.0
2009-09-28,46.14,47.06,44.45,45.35,32572700,29.5751288357246,30.1648366495275,28.4918612212388,29.068749299959,50816494.7090476,0.0,1.0
2009-09-29,45.22,47.49,45.02,46.7,29876300,28.9854210219216,30.4404609538049,28.8572236710949,29.9340814180394,46609855.5193743,0.0,1.0
2009-09-30,44.11,46.07,43.18,45.78,28831200,28.2739257248333,29.5302597629352,27.6778080434891,29.3443736042365,44979400.6101888,0.0,1.0
2009-10-01,40.9,43.68,40.15,43.57,26826600,26.2163582440645,27.9983014205559,25.7356181784643,27.9277928776012,41852034.8930772,0.0,1.0
2009-10-02,43.08,43.33,36.86,39.05,47058100,27.6137093680757,27.7739560566091,23.6267717573647,25.0305327489173,73415089.6200756,0.0,1.0
2009-10-05,42.75,44.0,41.56,43.97,30251900,27.4021837392116,28.2034171818786,26.6394095017926,28.1841875792546,47195827.0664895,0.0,1.0
2009-10-06,44.83,46.5,43.06,44.03,45033800,28.7354361878095,29.8058840672127,27.6008896329931,28.2226467845027,70256990.0385388,0.0,1.0
2009-10-07,45.9,46.83,43.8,44.45,29050800,29.4212920147325,30.0174096960767,28.0752198310519,28.4918612212388,45321997.3933264,0.0,1.0
2009-10-08,43.75,47.42,43.4,46.56,37393400,28.0431704933452,30.3955918810156,27.8188251293985,29.8443432724607,58337242.9443462,0.0,1.0
2009-10-09,44.22,44.75,43.37,43.87,18116700,28.344434267788,28.6841572474788,27.7995955267745,28.1200889038413,28263766.5804617,0.0,1.0
2009-10-12,44.4,45.15,43.4,44.8,17315300,28.4598118835321,28.9405519491323,27.8188251293985,28.7162065851855,27013506.735259,0.0,1.0
2009-10-13,44.53,45.67,43.8,44.58,21732700,28.5431401615695,29.2738650612818,28.0752198310519,28.5751894992761,33905068.8018899,0.0,1.0
2009-10-14,44.41,45.4,43.75,45.14,18807500,28.4662217510734,29.1007986376657,28.0431704933452,28.934142081591,29341479.9583828,0.0,1.0
2009-10-15,44.61,46.55,44.09,44.67,32531000,28.5944191019001,29.8379334049193,28.2611059897507,28.6328783071482,50751438.762523,0.0,1.0
2009-10-16,43.2,44.6,42.6,44.09,23063400,27.6906277785718,28.5880092343588,27.3060357260916,28.2611059897507,35981086.7405112,0.0,1.0
2009-10-19,41.17,43.69,40.63,43.58,26389800,26.3894246676805,28.0047112880972,26.0432918204484,27.9342027451425,41170585.5539402,0.0,1.0
2009-10-20,40.43,42.19,39.58,40.83,21812600,25.9150944696217,27.0432311568968,25.3702557286081,26.1714891712751,34029720.3636963,0.0,1.0
2009-10-21,39.03,41.15,38.87,39.8025,17879900,25.0177130138346,26.3766049325979,24.9151551331732,25.5128752814028,27894336.1695009,0.0,1.0
2009-10-22,41.49,41.95,37.76,39.16,29203500,26.5945404290033,26.8893943359048,24.2036598360849,25.101041291872,45560223.844989,0.0,1.0
2009-10-23,38.9,41.45,38.65,40.85,18431900,24.9343847357973,26.568900958838,24.7741380472639,26.1843089063578,28755508.4112675,0.0,1.0
2009-10-26,36.25,39.58,35.52,39.29,24859900,23.2357698373432,25.3702557286081,22.7678495068257,25.1843695699094,38783796.7628552,0.0,1.0
2009-10-27,34.01,36.24,34.0,35.67,23016800,21.7999595080839,23.2293599698019,21.7935496405426,22.8639975199457,35908386.3302462,0.0,1.0
2009-10-28,35.33,36.68,33.13,33.37,34258000,22.6460620235403,23.5113941416207,21.2358911644464,21.3897279854384,53445722.2073256,0.0,1.0
2009-10-29,36.25,37.13,35.67,36.92,16355800,23.2357698373432,23.7998381809808,22.8639975199457,23.6652309626127,25516595.9273331,0.0,1.0
2009-10-30,33.62,36.13,33.02,36.1,15101600,21.5499746739718,23.1588514268472,21.1653826214917,23.1396218242232,23559925.2287392,0.0,1.0
2009-11-02,34.31,36.48,33.25,34.42,22635300,21.992255534324,23.3831967907939,21.3128095749424,22.0627640772787,35313210.2247498,0.0,1.0
2009-11-03,39.22,40.09,33.5,34.24,38850300,25.13950049712,25.6971589732162,21.4730562634758,21.9473864615347,60610144.8266467,0.0,1.0
2009-11-04,36.2,39.66,35.9,38.48,31221400,23.2037204996365,25.4215346689388,23.0114244733964,24.6651702990611,48708338.8208243,0.0,1.0
2009-11-05,39.28,39.95,36.88,37.17,31020100,25.177959702368,25.6074208276375,23.6395914924474,23.8254776511461,48394291.7696148,0.0,1.0
2009-11-06,35.48,37.1672,35.05,35.44,40337400,22.7422100366603,23.8236828882345,22.4665857323829,22.716570566495,62930161.5671019,0.0,1.0
2009-11-09,36.18,36.62,35.88,36.22,16105200,23.1909007645538,23.4729349363726,22.9986047383138,23.2165402347192,25125636.2103282,0.0,1.0
2009-11-10,37.59,39.35,37.08,38.96,30509900,24.0946920878822,25.2228287751574,23.7677888432741,24.9728439410453,47598331.4838369,0.0,1.0
2009-11-11,36.75,37.99,36.02,36.68,28814500,23.55626321441,24.3510867895357,23.0883428838925,23.5113941416207,44953347.029686,0.0,1.0
2009-11-12,36.26,37.44,36.06,37.09,12744900,23.2421797048845,23.9985440747622,23.1139823540578,23.7741987108154,19883250.1885733,0.0,1.0
2009-11-13,36.39,36.95,36.2,36.26,10403600,23.3255079829219,23.6844605652367,23.2037204996365,23.2421797048845,16230600.605877,0.0,1.0
2009-11-16,35.75,37.02,35.61,37.02,11905400,22.9152764602764,23.7293296380261,22.8255383146977,23.7293296380261,18573550.7375531,0.0,1.0
2009-11-17,36.1,36.43,35.48,35.84,9294500,23.1396218242232,23.3511474530873,22.7422100366603,22.9729652681484,14500299.639675,0.0,1.0
2009-11-18,36.16,36.75,36.0,36.05,7087300,23.1780810294712,23.55626321441,23.0755231488098,23.1075724865165,11056858.7483209,0.0,1.0
2009-11-19,35.66,36.69,35.5,36.0,7537200,22.8575876524044,23.517804009162,22.755029771743,23.0755231488098,11758745.3272536,0.0,1.0
2009-11-20,35.1,35.8,35.0,35.62,5946900,22.4986350700896,22.9473257979831,22.4345363946762,22.831948182239,9277726.81985942,0.0,1.0
2009-11-23,35.28,35.72,35.06,35.1,5875100,22.6140126858336,22.8960468576524,22.4729955999242,22.4986350700896,9165712.02464413,0.0,1.0
2009-11-24,35.0,35.28,34.27,35.24,6734000,22.4345363946762,22.6140126858336,21.9666160641587,22.5883732156683,10505677.3116974,0.0,1.0
2009-11-25,34.68,35.24,34.42,35.24,4239700,22.2294206333534,22.5883732156683,22.0627640772787,22.5883732156683,6614333.2489462,0.0,1.0
2009-11-27,33.3,33.99,33.0,33.12,4209400,21.3448589126491,21.7871397730013,21.152562886409,21.229481296905,6567062.38132746,0.0,1.0
2009-11-30,28.4,33.4,28.04,32.48,40778500,18.2040238173944,21.4089575880624,17.9732685859063,20.8192497742595,63618319.3131948,0.0,1.0
2009-12-01,30.84,31.97,28.83,29.58,42539800,19.7680314974804,20.4923465296514,18.4796481216718,18.9603881872721,66366114.0041797,0.0,1.0
2009-12-02,31.19,31.68,30.27,31.24,14483700,19.9923768614272,20.3064603709526,19.4026690476242,20.0244261991338,22595942.7501384,0.0,1.0
2009-12-03,29.89,31.51,29.57,31.29,11091400,19.1590940810535,20.1974926227499,18.9539783197307,20.0564755368405,17303633.6998754,0.0,1.0
2009-12-04,30.12,31.2,29.6,30.79,8657500,19.3065210345042,19.9987867289685,18.9732079223547,19.7359821597737,13506519.3534334,0.0,1.0
2009-12-07,30.17,31.46,29.92,30.05,8841000,19.3385703722109,20.1654432850432,19.1783236836775,19.2616519617148,13792796.7200352,0.0,1.0
2009-12-08,29.99,30.14,29.32,29.7,6146200,19.2231927564668,19.3193407695869,18.7937316311973,19.0373065977681,9588653.68178718,0.0,1.0
2009-12-09,29.66,30.11,29.42,30.1,5371100,19.0116671276027,19.3001111669629,18.8578303066107,19.2937012994215,8379424.32563977,0.0,1.0
2009-12-10,28.93,30.29,28.745,29.79,6973900,18.5437467970852,19.4154887827069,18.4251642475705,19.0949954056401,10879944.016045,0.0,1.0
2009-12-11,28.37,29.09,27.4,29.04,12263900,18.1847942147704,18.6463046777466,17.5630370632608,18.6142553400399,19132844.6663092,0.0,1.0
2009-12-14,29.08,29.98,27.51,28.38,13345600,18.6398948102052,19.2167828889255,17.6335456062155,18.1912040823117,20820399.039351,0.0,1.0
2009-12-15,28.93,29.68,28.3,28.58,9423900,18.5437467970852,19.0244868626854,18.139925141981,18.3194014331384,14702175.8862052,0.0,1.0
2009-12-16,28.95,29.45,28.56,29.27,5580000,18.5565665321679,18.8770599092347,18.3065816980558,18.7616822934906,8705328.09611993,0.0,1.0
2009-12-17,28.21,28.97,28.0,28.49,9373800,18.082236334109,18.5693862672506,17.947629115741,18.2617126252664,14624015.144697,0.0,1.0
2009-12-18,28.19,28.48,27.85,28.39,7192000,18.0694165990263,18.2553027577251,17.8514811026209,18.1976139498531,11220200.6572213,0.0,1.0
2009-12-21,28.06,28.38,27.96,28.3,5533800,17.986088320989,18.1912040823117,17.9219896455756,18.139925141981,8633251.72371119,0.0,1.0
2009-12-22,31.05,31.91,28.01,28.07,29156900,19.9026387158485,20.4538873244034,17.9540389832823,17.9924981885303,45487523.4347238,0.0,1.0
2009-12-23,29.41,30.87,29.17,30.57,10240100,18.8514204390693,19.7872611001044,18.6975836180773,19.5949650738643,15975525.1320928,0.0,1.0
2009-12-24,30.12,30.73,29.01,29.69,5327300,19.3065210345042,19.6975229545257,18.5950257374159,19.0308967302268,8311092.18036913,0.0,1.0
2009-12-28,31.5,32.8,30.76,30.93,15612300,20.1910827552086,21.0243655355823,19.7167525571497,19.8257203053524,24356665.5618375,0.0,1.0
2009-12-29,31.66,32.25,31.13,32.2,6462500,20.29364063587,20.6718228208088,19.9539176561791,20.6397734831021,10082111.616698,0.0,1.0
2009-12-30,30.6,31.54,30.46,31.25,4967000,19.6141946764883,20.2167222253739,19.5244565309096,20.0308360666752,7748990.08125946,0.0,1.0
2009-12-31,29.98,31.09,29.97,30.65,5231900,19.2167828889255,19.9282781860138,19.2103730213842,19.646244014195,8162259.15162901,0.0,1.0
2010-01-04,29.89,30.54,29.41,30.53,7750900,19.1590940810535,19.5757354712403,18.8514204390693,19.569325603699,12092137.55201,0.0,1.0
2010-01-05,29.33,30.36,29.15,29.98,8920500,18.8001414987387,19.4603578554963,18.6847638829946,19.2167828889255,13916824.2439853,0.0,1.0
2010-01-06,29.14,29.4,28.76,29.35,7163500,18.6783540154533,18.845010571528,18.4347790488825,18.8129612338213,11175737.9599561,0.0,1.0
2010-01-07,28.58,29.1,28.27,29.0,9235500,18.3194014331384,18.6527145452879,18.120695539357,18.5886158698746,14408254.0558631,0.0,1.0
2010-01-08,29.34,30.2,28.61,28.63,12702600,18.80655136628,19.3577999748349,18.3386310357625,18.3514507708451,19817258.185264,0.0,1.0
2010-01-11,29.63,30.27,29.04,29.83,10730700,18.9924375249787,19.4026690476242,18.6142553400399,19.1206348758055,16740907.5629094,0.0,1.0
2010-01-12,28.46,30.15,28.27,29.59,9036300,18.2424830226424,19.3257506371282,18.120695539357,18.9667980548134,14097483.2033994,0.0,1.0
2010-01-13,29.06,29.25,28.3499,28.99,6138000,18.6270750751226,18.748862558408,18.1719103810123,18.5822060023332,9575860.90573192,0.0,1.0
2010-01-14,28.6,28.89,28.3701,28.72,6143300,18.3322211682211,18.5181073269199,18.1848583134458,18.4091395787171,9584129.40732862,0.0,1.0
2010-01-15,28.06,28.65,28.04,28.56,5545200,17.986088320989,18.3642705059278,17.9732685859063,18.3065816980558,8651036.80261724,0.0,1.0
2010-01-19,28.25,29.57,27.29,28.05,18187900,18.1078758042744,18.9539783197307,17.4925285203061,17.9796784534476,28374845.3188924,0.0,1.0
2010-01-20,27.96,29.1,27.78,28.06,6911400,17.9219896455756,18.6527145452879,17.8066120298316,17.986088320989,10782438.1009899,0.0,1.0
2010-01-21,27.55,28.78,27.42,28.01,8018300,17.6591850763808,18.4475987839652,17.5758567983435,17.9540389832823,12509306.8589818,0.0,1.0
2010-01-22,26.5,27.75,26.35,27.69,5902700,16.9861489845405,17.7873824272076,16.8900009714205,17.7489232219595,9208770.63673249,0.0,1.0
2010-01-25,26.09,27.0,25.5,26.74,6672200,16.7233444153458,17.3066423616073,16.3451622304069,17.1399858055326,10409263.4628909,0.0,1.0
2010-01-26,24.4,25.94,24.08,25.7,8585600,15.64007680086,16.6271964022257,15.4349610395372,16.4733595812337,13394348.548754,0.0,1.0
2010-01-27,24.91,25.19,23.04,24.48,16431200,15.9669800454681,16.1464563366255,14.7683348152383,15.6913557411907,25634227.0632556,0.0,1.0
2010-01-28,24.16,26.02,24.05,25.85,7113600,15.4862399798679,16.6784753425564,15.4157314369132,16.5695075943537,11097889.2373761,0.0,1.0
2010-01-29,24.23,24.74,24.08,24.53,5708200,15.5311090526573,15.8580122972654,15.4349610395372,15.7234050788973,8905332.22908095,0.0,1.0
2010-02-01,23.96,24.5,23.44,24.38,4632200,15.3580426290412,15.7041754762733,15.0247295168917,15.6272570657773,7226670.39549225,0.0,1.0
2010-02-02,23.97,24.4,23.67,23.99,5869300,15.3644524965825,15.64007680086,15.1721564703424,15.3772722316652,9156663.47572703,0.0,1.0
2010-02-03,23.79,24.45,23.71,23.89,4817500,15.2490748808385,15.6721261385667,15.1977959405078,15.3131735562518,7515755.93244762,0.0,1.0
2010-02-04,22.59,23.74,22.56,23.53,5951800,14.4798907758781,15.2170255431318,14.4606611732541,15.0824183247637,9285371.28359979,0.0,1.0
2010-02-05,22.41,22.62,21.54,22.5,7498300,14.3645131601341,14.4991203785022,13.8068546840379,14.4222019680061,11698057.6457233,0.0,1.0
2010-02-08,22.16,22.8,21.8,22.41,4293600,14.2042664716007,14.6144979942462,13.9735112401126,14.3645131601341,6698422.35008971,0.0,1.0
2010-02-09,23.14,23.8,22.15,22.38,9705500,14.8324334906516,15.2554847483798,14.1978566040594,14.3452835575101,15141498.5370775,0.0,1.0
2010-02-10,26.92,27.64,22.9534,23.21,31633400,17.2553634212767,17.7168738842529,14.7128253623303,14.877302563441,49351097.8128674,0.0,1.0
2010-02-11,26.3,28.65,26.02,26.5,31152700,16.8579516337138,18.3642705059278,16.6784753425564,16.9861489845405,48601160.3189957,0.0,1.0
2010-02-12,26.82,27.12,25.38,25.82,13396300,17.1912647458633,17.3835607721034,16.2682438199109,16.5502779917297,20899495.8376436,0.0,1.0
2010-02-16,27.43,27.89,27.05,27.43,6887900,17.5822666658848,17.8771205727863,17.338691699314,17.5822666658848,10745775.8769291,0.0,1.0
2010-02-17,26.9,27.84,26.66,27.53,5361600,17.242543686194,17.8450712350796,17.0887068652019,17.6463653412982,8364603.42655137,0.0,1.0
2010-02-18,26.71,27.52,26.25,26.41,6481400,17.1207562029086,17.6399554737568,16.8259022960071,16.9284601766685,10111597.4054107,0.0,1.0
2010-02-19,26.53,26.83,26.34,26.54,4671500,17.0053785871646,17.1976746134046,16.8835911038792,17.0117884547059,7287982.11487889,0.0,1.0
2010-02-22,28.43,29.3,26.57,26.89,24154700,18.2232534200184,18.7809118961146,17.0310180573299,17.2361338186527,37683618.0221054,0.0,1.0
2010-02-23,26.76,28.77,26.58,28.22,13607000,17.1528055406153,18.4411889164238,17.0374279248712,18.0886462016503,21228207.7784774,0.0,1.0
2010-02-24,27.99,28.46,26.86,27.16,12118400,17.9412192481996,18.2424830226424,17.2169042160286,17.4092002422687,18905850.8960609,0.0,1.0
2010-02-25,27.51,28.55,27.0,27.44,12376000,17.6335456062155,18.3001718305144,17.3066423616073,17.5886765334261,19307731.275552,0.0,1.0
2010-02-26,24.77,25.94,24.71,25.67,27126500,15.8772418998894,16.6271964022257,15.8387826946414,16.4541299786097,42319907.2758777,0.0,1.0
2010-03-01,25.78,27.98,25.78,27.96,29658700,16.5246385215644,17.9348093806583,16.5246385215644,17.9219896455756,46270378.9255182,0.0,1.0
2010-03-02,25.03,25.94,24.5,25.93,18185800,16.0438984559641,16.6271964022257,15.7041754762733,16.6207865346844,28371569.1201467,0.0,1.0
2010-03-03,24.88,25.45,24.54,25.11,10424000,15.9477504428441,16.3131128927003,15.7298149464387,16.0951773962948,16262426.5365509,0.0,1.0
2010-03-04,26.71,27.29,24.99,25.09,25802100,17.1207562029086,17.4925285203061,16.0182589857988,16.0823576612122,40253717.933494,0.0,1.0
2010-03-05,28.08,28.62,26.74,26.94,19516700,17.9989080560716,18.3450409033038,17.1399858055326,17.2681831563593,30447899.0776961,0.0,1.0
2010-03-08,29.1,30.25,28.65,29.43,27312500,18.6527145452879,19.3898493125416,18.3642705059278,18.864240174152,42610084.8790817,0.0,1.0
2010-03-09,32.77,34.8,28.08,28.39,57916300,21.0051359329583,22.3063390438495,17.9989080560716,18.1976139498531,90354909.2496972,0.0,1.0
2010-03-10,36.24,37.34,33.2,33.9,70650900,23.2293599698019,23.9344453993488,21.2807602372357,21.7294509651292,110222090.463469,0.0,1.0
2010-03-11,35.11,38.45,35.02,37.61,46473300,22.5050449376309,24.6459406964371,22.4473561297589,24.1075118229649,72502746.2740879,0.0,1.0
2010-03-12,34.23,36.45,33.8301,36.1,21011100,21.9409765939933,23.3639671881699,21.6846459910153,23.1396218242232,32779304.5090297,0.0,1.0
2010-03-15,34.32,36.37,33.3,34.51,43645300,21.9986654018653,23.3126882478392,21.3448589126491,22.1204528851507,68090798.6296746,0.0,1.0
2010-03-16,33.61,35.98,33.34,34.79,35336600,21.5435648064305,23.0627034137271,21.3704983828144,22.2999291763081,55128440.2869806,0.0,1.0
2010-03-17,34.41,34.68,33.82,34.48,18017700,22.0563542097374,22.2294206333534,21.6781720247985,22.1012232825267,28109317.2110143,0.0,1.0
2010-03-18,34.64,35.38,34.1,34.84,14330100,22.2037811631881,22.678111361247,21.8576483159559,22.3319785140148,22356312.213299,0.0,1.0
2010-03-19,34.8,35.02,33.85,34.92,11326800,22.3063390438495,22.4473561297589,21.6974016274225,22.3832574543455,17670879.9783389,0.0,1.0
2010-03-22,33.39,34.18,33.1,33.82,14772300,21.4025477205211,21.9089272562866,21.2166615618223,21.6781720247985,23046186.0634969,0.0,1.0
2010-03-23,33.28,33.8,32.25,33.65,13088000,21.3320391775664,21.6653522897159,20.6718228208088,21.5692042765958,20418518.6598598,0.0,1.0
2010-03-24,33.17,34.33,32.94,33.01,13741900,21.2615306346117,22.0050752694067,21.114103681161,21.1589727539503,21438664.5455324,0.0,1.0
2010-03-25,34.51,35.67,33.34,33.71,29454700,22.1204528851507,22.8639975199457,21.3704983828144,21.6076634818438,45952119.6187785,0.0,1.0
2010-03-26,34.21,35.6,33.86,34.83,13033500,21.9281568589106,22.8191284471564,21.7038114949639,22.3255686464735,20333493.5019318,0.0,1.0
2010-03-29,34.45,35.0,33.86,34.65,10840700,22.0819936799027,22.4345363946762,21.7038114949639,22.2101910307294,16912517.9734064,0.0,1.0
2010-03-30,34.19,35.15,34.08,34.86,8607400,21.915337123828,22.5306844077962,21.8448285808733,22.3447982490975,13428358.6119252,0.0,1.0
2010-03-31,34.14,34.72,33.6,33.95,8121500,21.8832877861213,22.2550601035188,21.5371549388891,21.7615003028359,12670308.6259208,0.0,1.0
2010-04-01,34.11,34.49,33.81,34.25,6250200,21.8640581834973,22.1076331500681,21.6717621572572,21.953796329076,9750903.52443885,0.0,1.0
2010-04-05,35.06,35.45,33.9,34.43,16281300,22.4729955999242,22.7229804340363,21.7294509651292,22.06917394482,25400368.8765874,0.0,1.0
2010-04-06,35.91,36.38,35.2,35.49,19971000,23.0178343409378,23.3190981153806,22.5627337455029,22.7486199042017,31156650.0730486,0.0,1.0
2010-04-07,39.69,39.9,35.92,36.52,34528800,25.4407642715628,25.5753714899309,23.0242442084791,23.4088362609593,53868195.8360764,0.0,1.0
2010-04-08,37.59,40.8,37.52,39.92,33895100,24.0946920878822,26.1522595686511,24.0498230150929,25.5881912250135,52879563.8621497,0.0,1.0
2010-04-09,38.14,39.3,37.7475,38.16,22286200,24.4472348026557,25.1907794374507,24.1956475016583,24.4600545377384,34768581.185618,0.0,1.0
2010-04-12,41.22,42.0,38.67,39.13,45905900,26.4214740053872,26.9214436736114,24.7869577823465,25.081811689248,71617548.5748517,0.0,1.0
2010-04-13,40.15,41.74,39.9,41.31,22117600,25.7356181784643,26.7547871175367,25.5753714899309,26.4791628132592,34505549.2291652,0.0,1.0
2010-04-14,39.74,40.97,39.5,40.39,15230000,25.4728136092695,26.2612273168538,25.3189767882774,25.8894549994563,23760241.3806284,0.0,1.0
2010-04-15,39.98,41.19,39.5,39.98,16973000,25.6266504302615,26.4022444027632,25.3189767882774,25.6266504302615,26479486.3396853,0.0,1.0
2010-04-16,39.15,41.95,39.02,40.06,30408100,25.0946314243307,26.8893943359048,25.0113031462933,25.6779293705922,47439513.849395,0.0,1.0
2010-04-19,39.09,39.87,38.33,38.74,14823200,25.0561722190826,25.5561418873069,24.5690222859411,24.8318268551359,23125594.8807178,0.0,1.0
2010-04-20,41.63,42.12,39.36,39.62,27569900,26.684278574582,26.9983620841075,25.2292386426987,25.3958951987734,43011653.2396446,0.0,1.0
2010-04-21,40.9,42.9,40.5,41.77,24102000,26.2163582440645,27.4983317523317,25.959963542411,26.7740167201607,37601401.0345309,0.0,1.0
2010-04-22,43.25,43.5,40.2,40.74,29674800,27.7226771162784,27.8829238048118,25.7676675161709,26.1138003634031,46295496.4492366,0.0,1.0
2010-04-23,44.38,45.0,43.35,43.73,19754400,28.4469921484494,28.8444039360122,27.7867757916918,28.0303507582626,30818733.5738337,0.0,1.0
2010-04-26,44.51,45.9,44.2,44.82,17042500,28.5303204264868,29.4212920147325,28.3316145327054,28.7290263202682,26587912.9172265,0.0,1.0
2010-04-27,37.37,42.7,37.03,42.18,33538900,23.9536750019728,27.370134401505,23.7357395055674,27.0368212893555,52323858.1510677,0.0,1.0
2010-04-28,39.51,40.47,38.22,38.56,24288400,25.3253866558188,25.940733939787,24.4985137429864,24.7164492393918,37892202.6755912,0.0,1.0
2010-04-29,40.23,40.88,39.9,40.5,10597400,25.786897118795,26.2035385089818,25.5753714899309,25.959963542411,16532946.9472798,0.0,1.0
2010-04-30,38.9,40.73,38.22,40.45,11897600,24.9343847357973,26.1073904958618,24.4985137429864,25.9279142047043,18561381.9993542,0.0,1.0
2010-05-03,39.54,40.16,39.09,39.53,7782300,25.3446162584428,25.7420280460056,25.0561722190826,25.3382063909014,12141124.5237337,0.0,1.0
2010-05-04,38.25,39.2,37.85,38.7,7419400,24.5177433456104,25.1266807620373,24.261348643957,24.8061873849705,11574966.1785578,0.0,1.0
2010-05-05,37.7,38.2,36.09,37.0,9423600,24.1652006308369,24.4856940079037,23.1332119566818,23.7165099029434,14701707.8578129,0.0,1.0
2010-05-06,36.75,38.62,33.37,37.78,13260300,23.55626321441,24.7549084446398,21.3897279854384,24.2164795711676,20687322.9664837,0.0,1.0
2010-05-07,38.7,40.0,35.0,38.07,26375800,24.8061873849705,25.6394701653442,22.4345363946762,24.4023657298664,41148744.2289679,0.0,1.0
2010-05-10,40.98,41.84,40.36,41.27,10195800,26.2676371843952,26.8188857929501,25.8702253968323,26.4535233430939,15906412.9395017,0.0,1.0
2010-05-11,42.89,43.99,40.03,40.61,18430500,27.4919218847903,28.1970073143373,25.6586997679682,26.0304720853657,28753324.2787704,0.0,1.0
2010-05-12,41.4,44.36,41.3,43.82,16040500,26.5368516211313,28.4341724133667,26.4727529457179,28.0880395661346,25024698.087063,0.0,1.0
2010-05-13,40.65,42.64,40.51,41.55,9449400,26.0561115555311,27.3316751962569,25.9663734099524,26.6329996342513,14741958.2995476,0.0,1.0
2010-05-14,39.72,40.18,39.17,39.97,7303700,25.4599938741868,25.7548477810883,25.1074511594133,25.6202405627202,11394463.2286077,0.0,1.0
2010-05-17,39.0,39.96,37.39,39.62,7616500,24.9984834112106,25.6138306951789,23.9664947370555,25.3958951987734,11882460.8322755,0.0,1.0
2010-05-18,37.78,39.98,37.5,39.45,8138100,24.2164795711676,25.6266504302615,24.0370032800102,25.2869274505707,12696206.1969594,0.0,1.0
2010-05-19,37.33,38.94,36.4,37.23,9364300,23.9280355318075,24.9600242059626,23.3319178504632,23.8639368563941,14609194.2456086,0.0,1.0
2010-05-20,34.81,36.96,34.6,36.3,10850000,22.3127489113908,23.6908704327781,22.1781416930228,23.2678191750499,16927026.8535666,0.0,1.0
2010-05-21,35.96,36.58,33.63,34.25,10097900,23.0498836786445,23.4472954662073,21.5563845415132,21.953796329076,15753679.6741594,0.0,1.0
2010-05-24,34.53,36.65,34.5,36.25,7661300,22.1332726202334,23.4921645389966,22.1140430176094,23.2357698373432,11952353.072187,0.0,1.0
2010-05-25,34.49,34.57,32.11,33.03,9238900,22.1076331500681,22.1589120903987,20.5820846752301,21.171792489033,14413558.377642,0.0,1.0
2010-05-26,34.05,35.63,33.9,35.12,8827300,21.8255989782493,22.8383580497804,21.7294509651292,22.5114548051722,13771423.4234551,0.0,1.0
2010-05-27,36.46,36.46,34.59,35.01,8021400,23.3703770557113,23.3703770557113,22.1717318254814,22.4409462622175,12514143.1523685,0.0,1.0
2010-05-28,35.38,37.0,34.99,36.99,6277400,22.678111361247,23.7165099029434,22.4281265271349,23.7101000354021,9793338.09867083,0.0,1.0
2010-06-01,34.25,35.9,34.18,34.74,6572300,21.953796329076,23.0114244733964,21.9089272562866,22.2678798386015,10253410.0082669,0.0,1.0
2010-06-02,35.06,35.68,34.05,34.31,5437900,22.4729955999242,22.870407387487,21.8255989782493,21.992255534324,8483638.64765065,0.0,1.0
2010-06-03,35.2,35.66,34.55,35.19,4324400,22.5627337455029,22.8575876524044,22.1460923553161,22.5563238779616,6746473.26502887,0.0,1.0
2010-06-04,34.75,35.299,34.3,34.45,3907900,22.2742897061428,22.6261914341621,21.9858456667827,22.0819936799027,6096693.84710163,0.0,1.0
2010-06-07,34.08,35.45,33.8,34.76,3743700,21.8448285808733,22.7229804340363,21.6653522897159,22.2806995736841,5840526.30706885,0.0,1.0
2010-06-08,34.31,34.64,33.51,34.07,4704900,21.992255534324,22.2037811631881,21.4794661310171,21.8384187133319,7340089.27588436,0.0,1.0
2010-06-09,34.22,35.74,34.0,34.5,5794200,21.934566726452,22.9088665927351,21.7935496405426,22.1140430176094,9039500.36819679,0.0,1.0
2010-06-10,35.3,35.39,34.3,34.74,3564100,22.6268324209163,22.6845212287883,21.9858456667827,22.2678798386015,5560333.30956649,0.0,1.0
2010-06-11,35.08,35.17,34.41,34.76,2531800,22.4858153350069,22.5435041428789,22.0563542097374,22.2806995736841,3949847.61178431,0.0,1.0
2010-06-14,37.09,38.55,35.22,35.22,11267500,23.7741987108154,24.7100393718505,22.5755534805856,22.5755534805856,17578366.3661347,0.0,1.0
2010-06-15,37.88,38.23,37.01,37.27,5867800,24.280578246581,24.5049236105277,23.7229197704847,23.8895763265595,9154323.33376569,0.0,1.0
2010-06-16,37.87,38.5,37.22,37.43,4923500,24.2741683790396,24.6779900341438,23.8575269888528,23.9921342072209,7681125.96438111,0.0,1.0
2010-06-17,37.77,38.48,37.32,38.04,3337800,24.2100697036263,24.6651702990611,23.9216256642662,24.3831361272424,5207283.89233497,0.0,1.0
2010-06-18,37.91,38.2,37.4,37.77,3374700,24.299807849205,24.4856940079037,23.9729046045968,24.2100697036263,5264851.3845835,0.0,1.0
2010-06-21,38.76,39.71,38.3,38.37,7380100,24.8446465902185,25.4535840066455,24.5497926833171,24.5946617561064,11513654.4591711,0.0,1.0
2010-06-22,38.27,39.14,38.13,38.57,3919300,24.5305630806931,25.0882215567893,24.4408249351144,24.7228591069332,6114478.92600768,0.0,1.0
2010-06-23,37.81,38.71,37.35,38.02,3274400,24.2357091737916,24.8125972525119,23.9408552668902,24.3703163921597,5108373.89210308,0.0,1.0
2010-06-24,36.77,37.7,36.7,37.7,3065400,23.5690829494927,24.1652006308369,23.5242138767033,24.1652006308369,4782314.11215879,0.0,1.0
2010-06-25,36.95,37.3,35.5701,36.92,4553200,23.6844605652367,23.9088059291835,22.7999629432078,23.6652309626127,7103422.91886261,0.0,1.0
2010-06-28,36.38,37.33,36.31,37.23,2388700,23.3190981153806,23.9280355318075,23.2742290425912,23.8639368563941,3726598.06867414,0.0,1.0
2010-06-29,34.52,36.01,34.2,35.62,3917700,22.1268627526921,23.0819330163511,21.9217469913693,22.831948182239,6111982.77458226,0.0,1.0
2010-06-30,34.44,36.01,34.4,34.53,4299400,22.0755838123614,23.0819330163511,22.049944342196,22.1332726202334,6707470.89900681,0.0,1.0
2010-07-01,33.88,34.85,33.0,34.41,4593700,21.7166312300466,22.3383883815562,21.152562886409,22.0563542097374,7166606.7518183,0.0,1.0
2010-07-02,33.1,34.325,32.5,34.09,4045100,21.2166615618223,22.001870335636,20.8320695093422,21.8512384484146,6310738.83183062,0.0,1.0
2010-07-06,33.71,34.48,33.05,33.71,3504700,21.6076634818438,22.1012232825267,21.1846122241157,21.6076634818438,5467663.68789814,0.0,1.0
2010-07-07,35.34,35.42,33.37,33.84,4046900,22.6524718910816,22.7037508314123,21.3897279854384,21.6909917598812,6313547.0021842,0.0,1.0
2010-07-08,35.51,35.8,34.8,35.67,3327300,22.7614396392843,22.9473257979831,22.3063390438495,22.8639975199457,5190902.89860572,0.0,1.0
2010-07-09,35.9,36.14,35.19,35.49,3913500,23.0114244733964,23.1652612943885,22.5563238779616,22.7486199042017,6105430.37709058,0.0,1.0
2010-07-12,35.57,36.15,35.2,35.72,2847700,22.7998988445324,23.1716711619298,22.5627337455029,22.8960468576524,4442681.50883883,0.0,1.0
2010-07-13,37.99,38.37,36.03,36.56,7628900,24.3510867895357,24.5946617561064,23.0947527514338,23.4344757311246,11901806.0058225,0.0,1.0
2010-07-14,37.53,37.89,36.86,37.61,3776600,24.0562328826342,24.2869881141223,23.6267717573647,24.1075118229649,5891853.42075387,0.0,1.0
2010-07-15,37.38,37.65,36.5,37.51,3512200,23.9600848695142,24.1331512931302,23.3960165258766,24.0434131475515,5479364.39770473,0.0,1.0
2010-07-16,35.64,37.0,35.26,36.69,4229700,22.8447679173217,23.7165099029434,22.6011929507509,23.517804009162,6598732.30253737,0.0,1.0
2010-07-19,35.39,35.97,34.67,35.72,3091900,22.6845212287883,23.0562935461858,22.2230107658121,22.8960468576524,4823656.62014216,0.0,1.0
2010-07-20,36.31,36.4,34.51,34.72,3812400,23.2742290425912,23.3319178504632,22.1204528851507,22.2550601035188,5947704.80889743,0.0,1.0
2010-07-21,35.31,36.77,35.07,36.67,3434900,22.6332422884576,23.5690829494927,22.4794054674655,23.5049842740793,5358769.08196459,0.0,1.0
2010-07-22,36.49,36.86,35.72,35.95,3988500,23.3896066583353,23.6267717573647,22.8960468576524,23.0434738111031,6222437.47515669,0.0,1.0
2010-07-23,36.77,37.25,35.9,36.46,3187000,23.5690829494927,23.8767565914768,23.0114244733964,23.3703770557113,4972021.62049,0.0,1.0
2010-07-26,38.7,39.48,36.66,36.67,8026100,24.8061873849705,25.3061570531947,23.498574406538,23.5049842740793,12521475.5971807,0.0,1.0
2010-07-27,39.15,40.11,37.94,38.84,6419500,25.0946314243307,25.7099787082989,24.319037451829,24.8959255305492,10015027.5471401,0.0,1.0
2010-07-28,39.03,40.0,38.5,38.9,4214600,25.0177130138346,25.6394701653442,24.6779900341438,24.9343847357973,6575174.87346006,0.0,1.0
2010-07-29,38.97,40.08,38.08,39.39,4337800,24.9792538085866,25.6907491056749,24.4087755974077,25.2484682453227,6767378.53321668,0.0,1.0
2010-07-30,38.47,39.3,38.01,38.33,2402700,24.6587604315198,25.1907794374507,24.3639065246183,24.5690222859411,3748439.39364648,0.0,1.0
2010-08-02,40.04,40.68,39.1,39.1,7836600,25.6651096355096,26.0753411581551,25.062582086624,25.062582086624,12225837.6627336,0.0,1.0
2010-08-03,39.59,40.17,39.16,40.05,3624900,25.3766655961494,25.7484379135469,25.101041291872,25.6715195030509,5655187.06373212,0.0,1.0
2010-08-04,40.02,40.43,39.41,39.87,4553300,25.6522899004269,25.9150944696217,25.2612879804054,25.5561418873069,7103578.92832669,0.0,1.0
2010-08-05,39.9,40.41,39.51,39.78,4082400,25.5753714899309,25.902274734539,25.3253866558188,25.4984530794348,6368930.36193548,0.0,1.0
2010-08-06,40.93,42.19,39.9,40.52,13356800,26.2355878466885,27.0432311568968,25.5753714899309,25.9727832774937,20837872.0993288,0.0,1.0
2010-08-09,41.64,42.09,40.76,40.92,5296600,26.6906884421233,26.9791324814835,26.1266200984858,26.2291779791471,8263197.27489407,0.0,1.0
2010-08-10,40.19,41.03,40.07,41.03,4802900,25.7612576486296,26.2996865221018,25.6843392381336,26.2996865221018,7492978.55069077,0.0,1.0
2010-08-11,37.84,39.2629,37.6,39.12,4855800,24.2549387764156,25.1669988288723,24.1011019554236,25.0754018217066,7575507.55719342,0.0,1.0
2010-08-12,37.1,37.65,36.86,37.08,3206200,23.7806085783568,24.1331512931302,23.6267717573647,23.7677888432741,5001975.43759493,0.0,1.0
2010-08-13,36.67,37.5,36.53,37.2,3203900,23.5049842740793,24.0370032800102,23.4152461285006,23.8447072537701,4998387.21992091,0.0,1.0
2010-08-16,35.96,36.5,35.51,36.31,3437500,23.0498836786445,23.3960165258766,22.7614396392843,23.2742290425912,5362825.32803087,0.0,1.0
2010-08-17,36.42,36.98,36.1,36.59,2886500,23.3447375855459,23.7036901678607,23.1396218242232,23.4537053337486,4503213.18090506,0.0,1.0
2010-08-18,36.83,36.86,35.95,36.37,2432300,23.6075421547407,23.6267717573647,23.0434738111031,23.3126882478392,3794618.19501658,0.0,1.0
2010-08-19,35.55,36.8796,35.34,36.84,3466200,22.7870791094497,23.6393350977457,22.6524718910816,23.613952022282,5407600.04422418,0.0,1.0
2010-08-20,35.17,36.15,34.75,35.23,3419100,22.5435041428789,23.1716711619298,22.2742897061428,22.5819633481269,5334119.58663866,0.0,1.0
2010-08-23,35.04,35.87,35.01,35.27,2246400,22.4601758648415,22.9921948707724,22.4409462622175,22.6076028182923,3504596.60127668,0.0,1.0
2010-08-24,34.27,34.79,34.06,34.64,2595000,21.9666160641587,22.2999291763081,21.8320088457906,22.2037811631881,4048445.59308803,0.0,1.0
2010-08-25,34.4,34.52,33.35,34.52,3774400,22.049944342196,22.1268627526921,21.3769082503557,22.1268627526921,5888421.21254393,0.0,1.0
2010-08-26,33.99,34.77,33.68,33.82,2868900,21.7871397730013,22.2871094412255,21.5884338792198,21.6781720247985,4475755.51522553,0.0,1.0
2010-08-27,35.2,35.29,34.12,34.23,3103700,22.5627337455029,22.6204225533749,21.8704680510386,21.9409765939933,4842065.73690457,0.0,1.0
2010-08-30,34.0,35.18,34.0,35.15,2673000,21.7935496405426,22.5499140104202,21.7935496405426,22.5306844077962,4170132.97507681,0.0,1.0
2010-08-31,33.93,34.47,33.55,33.84,2763800,21.7486805677532,22.0948134149854,21.5051056011825,21.6909917598812,4311789.56846888,0.0,1.0
2010-09-01,35.66,35.66,34.39,34.69,3553700,22.8575876524044,22.8575876524044,22.0435344746547,22.2358305008948,5544108.32530132,0.0,1.0
2010-09-02,35.92,36.0,35.21,35.56,2305900,23.0242442084791,23.0755231488098,22.5691436130443,22.793488976991,3597422.23240914,0.0,1.0
2010-09-03,36.7,36.9,36.18,36.52,2352200,23.5242138767033,23.65241122753,23.1909007645538,23.4088362609593,3669654.61428196,0.0,1.0
2010-09-07,35.57,36.47,35.52,36.47,2844200,22.7998988445324,23.3767869232526,22.7678495068257,23.3767869232526,4437221.17759575,0.0,1.0
2010-09-08,36.28,36.73,35.5,35.55,2432800,23.2549994399672,23.5434434793273,22.755029771743,22.7870791094497,3795398.24233702,0.0,1.0
2010-09-09,36.29,37.06,36.0,36.9,1742300,23.2614093075085,23.7549691081914,23.0755231488098,23.65241122753,2718152.89280821,0.0,1.0
2010-09-10,36.35,36.476,36.01,36.25,1270200,23.2998685127566,23.3806328437774,23.0819330163511,23.2357698373432,1981632.21284794,0.0,1.0
2010-09-13,36.92,37.26,36.65,36.96,2852100,23.6652309626127,23.8831664590181,23.4921645389966,23.6908704327781,4449545.92525873,0.0,1.0
2010-09-14,36.13,36.92,36.01,36.84,3090200,23.1588514268472,23.6652309626127,23.0819330163511,23.613952022282,4821004.45925265,0.0,1.0
2010-09-15,36.16,36.79,35.67,36.12,2899700,23.1780810294712,23.5819026845753,22.8639975199457,23.1524415593058,4523806.43016469,0.0,1.0
2010-09-16,35.71,36.12,35.37,36.12,2174000,22.8896369901111,23.1524415593058,22.6717014937056,23.1524415593058,3391645.74927683,0.0,1.0
2010-09-17,35.64,35.99,35.4,35.855,2139800,22.8447679173217,23.0691132812685,22.6909310963296,22.9825800694604,3338290.51255868,0.0,1.0
2010-09-20,36.6,36.74,35.6,35.65,3114200,23.46011520129,23.5498533468687,22.8191284471564,22.851177784863,4858446.73063381,0.0,1.0
2010-09-21,36.61,37.13,36.4,36.66,4318200,23.4665250688313,23.7998381809808,23.3319178504632,23.498574406538,6736800.6782554,0.0,1.0
2010-09-22,35.67,36.87,35.51,36.5,2931100,22.8639975199457,23.633181624906,22.7614396392843,23.3960165258766,4572793.40188838,0.0,1.0
2010-09-23,35.07,35.86,35.0,35.51,2438800,22.4794054674655,22.9857850032311,22.4345363946762,22.7614396392843,3804758.81018232,0.0,1.0
2010-09-24,36.47,36.5,35.41,35.54,3322900,23.3767869232526,23.3960165258766,22.697340963871,22.7806692419083,5184038.48218583,0.0,1.0
2010-09-27,37.13,38.61,36.33,36.9,9960200,23.7998381809808,24.7484985770985,23.2870487776739,23.65241122753,15538854.64211,0.0,1.0
2010-09-28,37.32,37.42,36.38,37.27,4126000,23.9216256642662,23.9857243396795,23.3190981153806,23.8895763265595,6436950.48827792,0.0,1.0
2010-09-29,37.45,38.58,37.05,37.24,7155600,24.0049539423035,24.7292689744745,23.7485592406501,23.8703467239355,11163413.2122932,0.0,1.0
2010-09-30,39.1,40.14,37.88,39.95,18751300,25.062582086624,25.7292083109229,24.280578246581,25.6074208276375,29253802.6395652,0.0,1.0
2010-10-01,38.86,39.47,38.3,38.99,6588600,24.9087452656319,25.2997471856534,24.5497926833171,24.9920735436693,10278839.5509132,0.0,1.0
2010-10-04,39.28,39.46,38.41,38.81,5732700,25.177959702368,25.2933373181121,24.6203012262718,24.8766959279252,8943554.54778259,0.0,1.0
2010-10-05,39.94,40.0,39.36,39.47,5312600,25.6010109600962,25.6394701653442,25.2292386426987,25.2997471856534,8288158.78914817,0.0,1.0
2010-10-06,40.74,40.87,39.65,39.81,5560700,26.1138003634031,26.1971286414405,25.4151248013975,25.5176826820588,8675218.26955092,0.0,1.0
2010-10-07,40.47,41.4,40.2,40.61,3968800,25.940733939787,26.5368516211313,25.7676675161709,26.0304720853657,6191703.61073133,0.0,1.0
2010-10-08,40.91,41.2,40.31,40.75,4456600,26.2227681116058,26.4086542703045,25.8381760591256,26.1202102309444,6952717.77655343,0.0,1.0
2010-10-11,41.04,41.35,40.89,41.16,3477000,26.3060963896432,26.5048022834246,26.2099483765231,26.3830148001392,5424449.0663457,0.0,1.0
2010-10-12,41.78,42.0,40.814,40.86,5206100,26.780426587702,26.9214436736114,26.161233383209,26.1907187738991,8122008.70989428,0.0,1.0
2010-10-13,42.71,42.85,41.7,41.97,6217800,27.3765442690463,27.466282414625,26.7291476473714,26.9022140709874,9700356.45807429,0.0,1.0
2010-10-14,41.94,43.57,41.4,42.72,6276000,26.8829844683634,27.9277928776012,26.5368516211313,27.3829541365876,9791153.96617362,0.0,1.0
2010-10-15,41.47,42.36,40.82,42.3,3699700,26.5817206939206,27.1521989050995,26.1650793037338,27.1137396998515,5771882.14287006,0.0,1.0
2010-10-18,42.26,42.47,41.61,41.63,3395800,27.0881002296862,27.2227074480542,26.6714588394993,26.684278574582,5297769.3815061,0.0,1.0
2010-10-19,41.01,42.0,40.8,41.8,3573500,26.2868667870192,26.9214436736114,26.1522595686511,26.7932463227847,5574998.19919078,0.0,1.0
2010-10-20,41.61,42.13,41.18,41.33,3271600,26.6714588394993,27.0047719516488,26.3958345352219,26.4919825483419,5104005.62710861,0.0,1.0
2010-10-21,41.28,42.3,41.05,41.79,3489100,26.4599332106352,27.1137396998515,26.3125062571845,26.7868364552434,5443326.21150038,0.0,1.0
2010-10-22,41.56,42.39,41.3,41.92,2799600,26.6394095017926,27.1714285077235,26.4727529457179,26.8701647332807,4367640.95661244,0.0,1.0
2010-10-25,41.1,41.97,41.1,41.95,3576300,26.3445555948912,26.9022140709874,26.3445555948912,26.8893943359048,5579366.46418526,0.0,1.0
2010-10-26,42.03,42.05,40.84,40.84,3244600,26.9406732762354,26.9534930113181,26.1778990388165,26.1778990388165,5061883.0718048,0.0,1.0
2010-10-27,41.82,42.29,41.26,41.86,2388600,26.8060660578674,27.1073298323102,26.4471134755526,26.8317055280327,3726442.05921005,0.0,1.0
2010-10-28,41.98,42.28,41.5,42.0,2576100,26.9086239385288,27.1009199647688,26.6009502965446,26.9214436736114,4018959.80437537,0.0,1.0
2010-10-29,42.01,42.2,41.5,41.95,1763900,26.9278535411528,27.0496410244382,26.6009502965446,26.8893943359048,2751850.93705124,0.0,1.0
2010-11-01,41.92,42.24,41.33,41.94,2741800,26.8701647332807,27.0752804946035,26.4919825483419,26.8829844683634,4277467.48636948,0.0,1.0
2010-11-02,42.12,42.48,41.93,42.1,2341900,26.9983620841075,27.2291173155956,26.8765746008221,26.9855423490248,3653585.63948087,0.0,1.0
2010-11-03,43.57,44.1,42.1,42.18,9544200,27.9277928776012,28.267515857292,26.9855423490248,27.0368212893555,14889855.2715032,0.0,1.0
2010-11-04,44.74,44.74,43.4,44.06,5411000,28.6777473799375,28.6777473799375,27.8188251293985,28.2418763871267,8441672.10181093,0.0,1.0
2010-11-05,45.61,45.95,43.03,43.19,10686700,29.2354058560337,29.4533413524392,27.581660030369,27.6842179110304,16672263.3987106,0.0,1.0
2010-11-08,44.63,45.43,44.45,45.41,4039000,28.6072388369828,29.1200282402897,28.4918612212388,29.107208505207,6301222.25452123,0.0,1.0
2010-11-09,42.86,44.8,42.61,44.54,4163800,27.4726922821663,28.7162065851855,27.3124455936329,28.5495500291108,6495922.06570327,0.0,1.0
2010-11-10,42.99,43.246,41.94,42.82,4410900,27.5560205602037,27.7201131692619,26.8829844683634,27.447052812001,6881421.45146513,0.0,1.0
2010-11-11,42.51,42.9,42.07,42.5,1793000,27.2483469182196,27.4983317523317,26.9663127464008,27.2419370506782,2797249.6911009,0.0,1.0
2010-11-12,41.81,42.4,41.32,42.19,2651500,26.7996561903261,27.1778383752649,26.4855726808006,27.0432311568968,4136590.94029785,0.0,1.0
2010-11-15,42.42,42.8,41.97,41.99,2424100,27.1906581103475,27.4342330769183,26.9022140709874,26.9150338060701,3781825.41896136,0.0,1.0
2010-11-16,41.71,42.37,41.32,42.06,3530300,26.7355575149127,27.1586087726409,26.4855726808006,26.9599028788594,5507602.1107047,0.0,1.0
2010-11-17,41.78,42.3,41.53,41.64,2562800,26.780426587702,27.1137396998515,26.6201798991686,26.6906884421233,3998210.54565165,0.0,1.0
2010-11-18,42.56,42.85,42.1,42.26,2278600,27.2803962559263,27.466282414625,26.9855423490248,27.0881002296862,3554831.64871306,0.0,1.0
2010-11-19,42.73,42.8222,42.05,42.3,2160800,27.389364004129,27.4484629828601,26.9534930113181,27.1137396998515,3371052.50001719,0.0,1.0
2010-11-22,42.14,42.65,41.75,42.64,2337400,27.0111818191901,27.3380850637983,26.761196985078,27.3316751962569,3646565.21359691,0.0,1.0
2010-11-23,40.85,41.7399,40.82,41.61,2727600,26.1843089063578,26.7547230188613,26.1650793037338,26.6714588394993,4255314.14246895,0.0,1.0
2010-11-24,41.76,41.76,41.15,41.27,1735200,26.7676068526194,26.7676068526194,26.3766049325979,26.4535233430939,2707076.22085794,0.0,1.0
2010-11-26,41.25,41.6399,41.09,41.25,932500,26.4407036080112,26.6906243434479,26.3381457273499,26.4407036080112,1454788.2526222,0.0,1.0
2010-11-29,41.53,41.65,40.6,41.07,2470400,26.6201798991686,26.6970983096647,26.0240622178244,26.3253259922672,3854057.80083418,0.0,1.0
2010-11-30,41.29,41.58,40.93,40.99,1750500,26.4663430781766,26.6522292368753,26.2355878466885,26.2740470519365,2730945.66886343,0.0,1.0
2010-12-01,42.28,42.6,41.65,41.76,3174200,27.1009199647688,27.3060357260916,26.6970983096647,26.7676068526194,4952052.40908673,0.0,1.0
2010-12-02,42.88,43.09,42.15,42.24,3052100,27.485512017249,27.6201192356171,27.0175916867315,27.0752804946035,4761564.85343507,0.0,1.0
2010-12-03,43.76,43.97,42.38,42.59,3417800,28.0495803608866,28.1841875792546,27.1650186401822,27.2996258585503,5332091.4636055,0.0,1.0
2010-12-06,43.6,43.85,43.04,43.5,1837800,27.9470224802252,28.1072691687586,27.5880698979104,27.8829238048118,2867141.93101241,0.0,1.0
2010-12-07,43.95,44.5,43.7,43.97,3129600,28.171367844172,28.5239105589454,28.0111211556386,28.1841875792546,4882472.18810339,0.0,1.0
2010-12-08,42.22,44.41,42.13,43.72,4499900,27.0624607595208,28.4662217510734,27.0047719516488,28.0239408907212,7020269.87450361,0.0,1.0
2010-12-09,47.78,48.6,42.0,42.44,22972500,30.6263471125037,31.1519562508932,26.9214436736114,27.2034778454302,35839274.137655,0.0,1.0
2010-12-10,48.95,49.86,47.1,47.51,16937800,31.37630161484,31.9595995611016,30.1904761196928,30.4532806888876,26424571.0083262,0.0,1.0
2010-12-13,48.52,49.64,47.56,49.24,6286100,31.1006773105625,31.8185824751922,30.4853300265943,31.5621877735387,9806910.92204653,0.0,1.0
2010-12-14,51.77,53.55,48.41,48.58,22165900,33.1838842614968,34.3248406838546,31.0301687676078,31.1391365158106,34580901.8003199,0.0,1.0
2010-12-15,51.19,52.23,50.27,51.45,7660700,32.8121119440993,33.4787381683982,32.2224041302964,32.978768500174,11951417.0154025,0.0,1.0
2010-12-16,52.1,52.97,51.18,51.46,5890700,33.3954098903609,33.9530683664571,32.8057020765579,32.9851783677153,9190049.50104187,0.0,1.0
2010-12-17,52.56,52.73,51.8496,51.98,4466000,33.6902637972623,33.799231545465,33.2349068071258,33.3184914798648,6967382.66617772,0.0,1.0
2010-12-20,53.42,54.35,52.48,52.56,6788700,34.2415124058172,34.8376300871615,33.6389848569316,33.6902637972623,10591014.4885537,0.0,1.0
2010-12-21,55.18,55.31,53.57,54.08,5541900,35.3696490930924,35.4529773711297,34.3376604189372,34.6645636635454,8645888.49030234,0.0,1.0
2010-12-22,55.76,56.76,55.35,55.75,6231800,35.7414214104898,36.3824081646234,35.4786168412951,35.7350115429485,9722197.78304665,0.0,1.0
2010-12-23,54.33,56.25,53.7,55.92,4446400,34.8248103520788,36.0555049200153,34.4209886969746,35.8439792911512,6936804.81121643,0.0,1.0
2010-12-27,59.38,60.96,54.18,54.39,17299700,38.0617934604535,39.0745525319846,34.7286623389587,34.8632695573268,26989169.2588613,0.0,1.0
2010-12-28,58.93,61.68,57.72,61.46,14023600,37.7733494210934,39.5360629949608,36.9977554485917,39.3950459090514,21878143.2058687,0.0,1.0
2010-12-29,57.27,59.15,57.1,58.91,6212100,36.7093114092316,37.9143665070028,36.6003436610289,37.7605296860107,9691463.91862126,0.0,1.0
2010-12-30,57.53,58.83,56.6,56.95,6772300,36.8759679653063,37.70925074568,36.2798502839621,36.5041956479088,10565428.9364432,0.0,1.0
2010-12-31,57.62,58.36,57.19,57.5,3125600,36.9336567731783,37.4079869712372,36.6580324689009,36.8567383626823,4876231.80953988,0.0,1.0
2011-01-03,58.05,58.47,57.0,58.34,5408500,37.2092810774558,37.4784955141919,36.5362449856155,37.3951672361545,8437771.86520873,0.0,1.0
2011-01-04,56.78,57.99,56.08,57.99,5437200,36.3952278997061,37.1708218722078,35.9465371718126,37.1708218722078,8482546.58140204,0.0,1.0
2011-01-05,60.95,60.97,56.24,56.46,15085700,39.0681426644433,39.0809623995259,36.049095052474,36.1901121383834,23535119.7239492,0.0,1.0
2011-01-06,60.45,62.46,60.05,61.06,11474200,38.7476492873765,40.036032663185,38.491254585723,39.138651207398,17900837.9284049,0.0,1.0
2011-01-07,61.18,62.87,60.74,61.87,12774600,39.215569617894,40.2988372323798,38.9335354460752,39.6578504782462,19929584.9994075,0.0,1.0
2011-01-10,57.39,60.99,56.75,60.92,13069400,36.7862298197276,39.0937821346086,36.3759982970821,39.0489130618192,20389500.8995394,0.0,1.0
2011-01-11,59.04,60.64,57.85,57.97,12837700,37.8438579640481,38.8694367706618,37.0810837266291,37.1580021371251,20028026.9712471,0.0,1.0
2011-01-12,58.4,60.64,58.2,60.17,9796100,37.4336264414026,38.8694367706618,37.3054290905758,38.568172996219,15282843.1115413,0.0,1.0
2011-01-13,57.19,59.85,56.86,57.97,12218900,36.6580324689009,38.3630572348963,36.4465068400368,37.1580021371251,19062640.4074695,0.0,1.0
2011-01-14,54.0,56.91,53.05,56.9,17189300,34.6132847232147,36.4785561777435,34.0043473067878,36.4721463102022,26816934.810508,0.0,1.0
2011-01-18,53.17,53.82,52.0,52.88,8064900,34.0812657172838,34.4979071074707,33.3313112149475,33.8953795585851,12582007.2692469,0.0,1.0
2011-01-19,51.02,54.45,51.0,52.92,10518700,32.7031441958966,34.9017287625748,32.6903244608139,33.9210190287504,16410167.4990424,0.0,1.0
2011-01-20,43.18,46.0,43.11,45.15,12626200,32.9819734339447,35.1359605827109,32.9285056678405,34.4867091371608,16530221.1855791,8.275,1.0
2011-01-21,43.0,44.3,41.82,44.26,11320000,32.8444848925341,33.8374576916107,31.9431711210645,33.8069046824083,14820144.1305187,0.0,1.0
2011-01-24,41.95,43.09,41.37,43.01,9819800,32.0424684009722,32.9132291632394,31.599449767538,32.8521231448346,12856082.2732215,0.0,1.0
2011-01-25,41.36,42.45,41.1,42.34,6075600,31.5918115152374,32.4243810160017,31.3932169554221,32.3403602406952,7954175.59005121,0.0,1.0
2011-01-26,41.61,42.3,40.82,41.56,7661900,31.7827678227521,32.3098072314928,31.1793458910056,31.7445765612492,10030959.5683411,0.0,1.0
2011-01-27,41.97,42.27,41.25,42.12,7518400,32.0577449055734,32.286892474591,31.5077907399309,32.1723186900822,9843089.36668657,0.0,1.0
2011-01-28,40.26,42.25,40.2,42.2,6912900,30.7516037621726,32.2716159699899,30.7057742483691,32.2334247084869,9050368.75970521,0.0,1.0
2011-01-31,40.35,40.98,40.28,40.42,4947700,30.8203480328779,31.301557927815,30.7668802667738,30.873815798982,6477528.8970466,0.0,1.0
2011-02-01,41.06,41.58,40.12,40.73,7202600,31.3626639462197,31.7598530658504,30.6446682299643,31.1106016203003,9429644.00304544,0.0,1.0
2011-02-02,41.17,42.13,40.88,41.13,7539500,31.4466847215262,32.1799569423828,31.2251754048091,31.4161317123239,9870713.48692987,0.0,1.0
2011-02-03,40.58,41.129,40.32,41.09,5175300,30.9960278357914,31.4153678870938,30.7974332759761,31.3855787031215,6775502.81967083,0.0,1.0
2011-02-04,40.0,40.7,39.52,40.66,6423900,30.5530092023573,31.0876868633985,30.186373091929,31.0571338541962,8410169.95406707,0.0,1.0
2011-02-07,42.18,42.69,40.19,40.48,11363300,32.2181482038857,32.6076990712158,30.6981359960685,30.9196453127856,14876832.491018,0.0,1.0
2011-02-08,42.37,43.2,42.08,42.53,9746600,32.3632749975969,32.9972499385459,32.1417656808798,32.4854870344064,12760248.8323776,0.0,1.0
2011-02-09,41.11,42.15,40.56,41.93,6416100,31.4008552077227,32.195233446984,30.9807513311903,32.027191896371,8399958.19397714,0.0,1.0
2011-02-10,41.28,41.54,40.6,40.88,3817100,31.5307054968327,31.729300056648,31.0113043403926,31.2251754048091,4997347.36401087,0.0,1.0
2011-02-11,41.63,41.77,40.88,41.02,3765100,31.7980443273533,31.9049798595616,31.2251754048091,31.3321109370174,4929268.96341132,0.0,1.0
2011-02-14,41.3,41.85,41.0,41.78,3469000,31.5459820014339,31.9660858779663,31.3168344324162,31.9126181118622,4541614.8399973,0.0,1.0
2011-02-15,41.05,41.8,41.05,41.5,2760600,31.3550256939191,31.9278946164633,31.3550256939191,31.6987470474457,3614177.55182951,0.0,1.0
2011-02-16,41.28,41.75,41.11,41.54,2618600,31.5307054968327,31.8897033549604,31.4008552077227,31.729300056648,3428271.15019226,0.0,1.0
2011-02-17,42.06,42.4,41.15,41.22,5648300,32.1264891762787,32.3861897544987,31.431408216925,31.4848759830292,7394754.42512446,0.0,1.0
2011-02-18,41.51,42.69,41.5,42.35,4170500,31.7063852997463,32.6076990712158,31.6987470474457,32.3479984929958,5460018.64808554,0.0,1.0
2011-02-22,40.07,41.11,40.01,40.86,5280800,30.6064769684614,31.4008552077227,30.5606474546579,31.2098989002079,6913623.42088722,0.0,1.0
2011-02-23,40.0,40.76,39.12,40.31,4595700,30.5530092023573,31.1335163772021,29.8808429999054,30.7897950236755,6016690.49298806,0.0,1.0
2011-02-24,40.43,40.5,39.53,39.92,4904300,30.8814540512826,30.9349218173867,30.1940113442296,30.4919031839526,6420709.61654621,0.0,1.0
2011-02-25,38.54,40.89,37.9,40.27,13344800,29.4378243664712,31.2328136571097,28.9489762192335,30.7592420144732,17471012.3138645,0.0,1.0
2011-02-28,37.06,38.7,37.06,38.48,10861200,28.307363025984,29.5600364032807,28.307363025984,29.3919948526677,14219483.1652288,0.0,1.0
2011-03-01,36.7,37.39,36.16,37.34,7946600,28.0323859431628,28.5594253519035,27.619920318931,28.5212340904005,10403688.8116237,0.0,1.0
2011-03-02,37.3,37.65,36.7,36.83,4150600,28.4906810811982,28.7580199117188,28.0323859431628,28.1316832230705,5433965.56785609,0.0,1.0
2011-03-03,37.51,38.44,37.25,37.78,6135400,28.6510843795105,29.3614418434653,28.4524898196952,28.8573171916264,8032465.7507407,0.0,1.0
2011-03-04,37.39,37.65,36.95,37.65,3534200,28.5594253519035,28.7580199117188,28.2233422506775,28.7580199117188,4626974.68074905,0.0,1.0
2011-03-07,37.1,37.71,36.9,37.49,3014200,28.3379160351864,28.8038494255223,28.1851509891746,28.6358078749094,3946190.67475349,0.0,1.0
2011-03-08,37.31,37.7,37.09,37.4,2780500,28.4983193334987,28.7962111732217,28.3302777828858,28.567063604204,3640230.63205896,0.0,1.0
2011-03-09,37.11,37.98,37.04,37.75,2729600,28.345554287487,29.0100822376382,28.2920865213828,28.8344024347247,3573592.35147207,0.0,1.0
2011-03-10,36.48,37.2,36.39,36.92,2853300,27.8643443925498,28.4142985581923,27.7956001218445,28.2004274937758,3735540.39289833,0.0,1.0
2011-03-11,37.35,38.04,35.84,36.1,7557600,28.5288723427011,29.0559117514418,27.3754962453121,27.5740908051274,9894410.00713855,0.0,1.0
2011-03-14,37.5,37.69,36.5,36.53,4349600,28.6434461272099,28.7885729209211,27.879620897151,27.9025356540528,5694496.37015056,0.0,1.0
2011-03-15,36.78,36.97,35.8,35.94,5629300,28.0934919615675,28.2386187552787,27.3449432361098,27.451878768318,7369879.6249054,0.0,1.0
2011-03-16,35.59,37.35,35.51,37.0,5800000,27.1845399377974,28.5288723427011,27.1234339193927,28.2615335121805,7593360.06687355,0.0,1.0
2011-03-17,35.7,36.15,35.31,36.0,2708200,27.2685607131039,27.6122820666304,26.9706688733809,27.4977082821215,3545575.47122533,0.0,1.0
2011-03-18,34.95,36.64,34.95,36.24,7159300,26.6956917905597,27.9865564293593,26.6956917905597,27.6810263373357,9372955.64254617,0.0,1.0
2011-03-21,37.03,37.18,35.48,35.48,6652600,28.2844482690822,28.3990220535911,27.1005191624909,27.1005191624909,8709583.99670398,0.0,1.0
2011-03-22,36.95,37.39,36.52,37.02,4457700,28.2233422506775,28.5594253519035,27.8948974017522,28.2768100167817,5836020.89139695,0.0,1.0
2011-03-23,36.55,36.92,36.14,36.92,2719200,27.917812158654,28.2004274937758,27.6046438143298,28.2004274937758,3559976.67135216,0.0,1.0
2011-03-24,36.32,36.8,36.13,36.69,2794000,27.7421323557404,28.1087684661687,27.5970055620292,28.0247476908622,3657904.83221461,0.0,1.0
2011-03-25,36.53,36.91,36.1,36.52,3076300,27.9025356540528,28.1927892414752,27.5740908051274,27.8948974017522,4027491.9954695,0.0,1.0
2011-03-28,36.36,37.39,36.3,36.42,2736700,27.7726853649428,28.5594253519035,27.7268558511392,27.8185148787463,3582887.67155394,0.0,1.0
2011-03-29,36.18,36.58,36.0,36.51,2518700,27.6351968235322,27.9407269155557,27.4977082821215,27.8872591494516,3297482.06904041,0.0,1.0
2011-03-30,36.05,36.46,36.01,36.37,1882300,27.5358995436245,27.8490678879487,27.5053465344221,27.7803236172433,2464307.18170277,0.0,1.0
2011-03-31,35.14,35.84,35.0,35.83,6693400,26.8408185842709,27.3754962453121,26.7338830520626,27.3678579930115,8762999.35717438,0.0,1.0
2011-04-01,35.0,35.35,34.9,35.2,2791300,26.7338830520626,27.0012218825832,26.6575005290567,26.8866480980744,3654369.99218348,0.0,1.0
2011-04-04,33.94,35.195,33.8998,35.15,6212000,25.9242283082001,26.8828289719241,25.8935225339518,26.8484568365715,8132750.4716239,0.0,1.0
2011-04-05,34.98,35.57,34.03,34.2,6973000,26.7186065474614,27.1692634331962,25.9929725789054,26.1228228680155,9129051.68039817,0.0,1.0
2011-04-06,34.86,35.5,34.43,35.27,4248000,26.6269475198544,27.1157956670921,26.298502670929,26.9401158641785,5561481.64897911,0.0,1.0
2011-04-07,34.67,35.24,34.29,34.87,4039200,26.4818207261432,26.9172011072768,26.1915671387208,26.6345857721549,5288120.68657166,0.0,1.0
2011-04-08,34.49,34.88,34.33,34.73,2138800,26.3443321847326,26.6422240244555,26.2221201479231,26.5276502399467,2800116.9846602,0.0,1.0
2011-04-11,34.22,34.81,34.22,34.41,2292300,26.1380993726166,26.5887562583514,26.1380993726166,26.2832261663278,3001079.18643005,0.0,1.0
2011-04-12,34.08,34.45,33.85,34.13,2213600,26.0311638404084,26.3137791755302,25.8554840374948,26.0693551019113,2898045.14552264,0.0,1.0
2011-04-13,33.86,34.35,33.75,34.23,2127100,25.8631222897954,26.2373966525243,25.7791015144889,26.1457376249172,2784799.3445253,0.0,1.0
2011-04-14,33.54,33.81,33.33,33.7,2829300,25.6186982161766,25.8249310282925,25.4582949178642,25.740910252986,3704119.59262161,0.0,1.0
2011-04-15,33.46,33.7263,33.09,33.7263,3662800,25.5575921977719,25.7609988565366,25.2749768626501,25.7609988565366,4795337.8022318,0.0,1.0
2011-04-18,32.61,33.37,32.42,33.03,5031300,24.9083407522218,25.4888479270666,24.7632139585106,25.2291473488465,6586978.01801049,0.0,1.0
2011-04-19,32.12,32.97,31.83,32.72,6941900,24.5340663894929,25.183317835043,24.3125570727758,24.9923615275282,9088335.56003957,0.0,1.0
2011-04-20,32.35,32.74,32.12,32.47,3889400,24.7097461924064,25.0076380321294,24.5340663894929,24.8014052200135,5092002.52484449,0.0,1.0
2011-04-21,32.16,32.55,32.01,32.46,3918700,24.5646193986952,24.8625112384182,24.4500456141864,24.7937669677129,5130362.08518232,0.0,1.0
2011-04-25,31.47,32.22,31.28,32.2,5090000,24.0375799899546,24.6104489124988,23.8924531962434,24.5951724078976,6663828.05868731,0.0,1.0
2011-04-26,31.87,32.27,31.55,31.57,5600000,24.3431100819782,24.6486401740017,24.0986860083593,24.1139625129605,7331520.06456756,0.0,1.0
2011-04-27,31.7,32.01,31.28,32.01,5428400,24.2132597928681,24.4500456141864,23.8924531962434,24.4500456141864,7106861.34258905,0.0,1.0
2011-04-28,31.8,32.25,31.5599,31.69,4114200,24.289642315874,24.6333636694005,24.1062478781369,24.2056215405675,5386310.68743642,0.0,1.0
2011-04-29,31.15,31.93,31.11,31.88,4486900,23.7931559163357,24.3889395957817,23.7626029071334,24.3507483342787,5874249.53173362,0.0,1.0
2011-05-02,30.85,31.42,30.75,31.39,3212700,23.564008347318,23.9993887284516,23.4876258243122,23.9764739715499,4206066.87704219,0.0,1.0
2011-05-03,31.13,31.5,30.85,31.1,4075200,23.7778794117345,24.0604947468563,23.564008347318,23.7549646548328,5335251.88698675,0.0,1.0
2011-05-04,31.64,31.8,30.8603,31.31,4834400,24.1674302790646,24.289642315874,23.5718757471877,23.9153679531452,6329196.53574026,0.0,1.0
2011-05-05,30.79,31.75,30.57,31.39,6721900,23.5181788335145,24.2514510543711,23.3501372829015,23.9764739715499,8800311.557503,0.0,1.0
2011-05-06,30.7,31.38,30.45,30.79,6559600,23.4494345628092,23.9688357192493,23.2584782552945,23.5181788335145,8587828.39563169,0.0,1.0
2011-05-09,29.7,30.88,29.45,30.88,6344500,22.6856093327503,23.5869231042198,22.4946530252355,23.5869231042198,8306219.47315159,0.0,1.0
2011-05-10,29.62,29.98,29.15,29.59,6352100,22.6245033143456,22.8994803971668,22.2655054562179,22.6015885574438,8316169.39323921,0.0,1.0
2011-05-11,30.65,31.79,29.61,29.61,12665300,23.4112433013063,24.2820040635734,22.616865062045,22.616865062045,16581410.9060299,0.0,1.0
2011-05-12,31.17,31.4,30.37,31.35,6335200,23.8084324209369,23.9841122238505,23.1973722368898,23.9459209623475,8294043.91304437,0.0,1.0
2011-05-13,30.42,31.5,30.4,31.4,5337700,23.2355634983927,24.0604947468563,23.2202869937915,23.9841122238505,6988116.90154327,0.0,1.0
2011-05-16,31.0,31.255,30.42,30.56,4042900,23.6785821318269,23.8733575654919,23.2355634983927,23.342499030601,5292964.72661432,0.0,1.0
2011-05-17,30.8,31.4,30.55,30.95,3960800,23.5258170858151,23.9841122238505,23.3348607783004,23.6403908703239,5185479.40566772,0.0,1.0
2011-05-18,30.83,31.01,30.25,30.92,3845600,23.5487318427169,23.6862203841275,23.1057132092827,23.6174761134222,5034659.56433947,0.0,1.0
2011-05-19,30.84,31.01,30.5,31.0,2760200,23.5563700950175,23.6862203841275,23.2966695167974,23.6785821318269,3613653.87182489,0.0,1.0
2011-05-20,30.8,31.24,30.52,30.96,4842800,23.5258170858151,23.861900187041,23.3119460213986,23.6480291226245,6340193.81583711,0.0,1.0
2011-05-23,29.98,30.58,29.6,30.46,6975400,22.8994803971668,23.3577755352021,22.6092268097444,23.2661165075951,9132193.76042582,0.0,1.0
2011-05-24,29.46,29.95,29.46,29.93,8638000,22.5022912775361,22.876565640265,22.5022912775361,22.8612891356638,11308869.6995955,0.0,1.0
2011-05-25,28.28,28.75,27.5,28.27,225834700,21.6009775060666,21.9599753641943,21.0051938266206,21.593339253766,295662791.843857,0.0,1.0
2011-05-26,28.75,28.95,28.19,28.49,56600900,21.9599753641943,22.1127404102061,21.5322332353613,21.761380804379,74101898.932604,0.0,1.0
2011-05-27,28.88,28.95,28.71,28.83,23579000,22.0592726441019,22.1127404102061,21.9294223549919,22.021081382599,30869627.0718641,0.0,1.0
2011-05-31,28.5,28.95,28.12,28.94,25816800,21.7690190566796,22.1127404102061,21.4787654692572,22.1051021579055,33799354.8576657,0.0,1.0
2011-06-01,28.05,28.48,27.92,28.37,23708600,21.425297703153,21.7537425520784,21.3260004232454,21.6697217767719,31039299.3933584,0.0,1.0
2011-06-02,28.01,28.46,27.85,28.1,12759300,21.3947446939507,21.7384660474772,21.2725326571413,21.463488964656,16704475.7071137,0.0,1.0
2011-06-03,27.65,27.9,27.58,27.8,13668200,21.1197676111295,21.3107239186442,21.0662998450253,21.2343413956383,17894407.5975933,0.0,1.0
2011-06-06,27.23,27.68,27.11,27.6,17647400,20.7989610145047,21.1426823680312,20.7073019868976,21.0815763496265,23103976.2834732,0.0,1.0
2011-06-07,27.42,27.5399,27.28,27.39,9722500,20.9440878082159,21.0356704533,20.8371522760077,20.9211730513141,12728697.1120997,0.0,1.0
2011-06-08,27.32,27.75,27.1,27.26,47106700,20.86770528521,21.1961501341354,20.6996637345971,20.8218757714065,61672092.1831367,0.0,1.0
2011-06-09,28.1,28.43,27.53,27.69,14816300,21.463488964656,21.7155512905754,21.0281085835224,21.1503206203318,19397500.1308308,0.0,1.0
2011-06-10,28.96,28.98,27.71,28.11,30886000,22.1203786625067,22.1356551671078,21.165597124933,21.4711272169566,40435951.5561132,0.0,1.0
2011-06-13,28.98,29.19,28.45,28.81,15553000,22.1356551671078,22.2960584654202,21.7308277951766,22.0058048779978,20361987.7793249,0.0,1.0
2011-06-14,28.51,29.15,28.29,29.11,10218200,21.7766573089801,22.2655054562179,21.6086157583672,22.2349524470155,13377667.5578151,0.0,1.0
2011-06-15,27.89,28.61,27.68,28.17,9563600,21.3030856663436,21.853039831986,21.1426823680312,21.5169567307601,12520665.2302676,0.0,1.0
2011-06-16,28.04,28.339,27.835,27.96,8840200,21.4176594508524,21.6460431946401,21.2610752786904,21.3565534324477,11573589.9419269,0.0,1.0
2011-06-17,27.98,28.35,27.725,28.3,10252300,21.3718299370489,21.6544452721707,21.1770545033839,21.6162540106678,13422311.2782082,0.0,1.0
2011-06-20,28.02,28.06,27.62,27.9,8416800,21.4023829462513,21.4329359554536,21.0968528542277,21.3107239186442,11019274.657045,0.0,1.0
2011-06-21,28.78,28.85,28.09,28.15,9743900,21.9828901210961,22.0363578872002,21.4558507123554,21.5016802261589,12756713.9923464,0.0,1.0
2011-06-22,28.8,29.45,28.5599,28.7,12288800,21.9981666256972,22.4946530252355,21.8147721879601,21.9217841026913,16088497.101689,0.0,1.0
2011-06-23,28.67,28.88,28.11,28.43,8421800,21.8988693457896,22.0592726441019,21.4711272169566,21.7155512905754,11025820.6571027,0.0,1.0
2011-06-24,28.45,28.8701,28.23,28.64,21274300,21.7308277951766,22.0517107743244,21.5627862445636,21.8759545888878,27852313.8052911,0.0,1.0
2011-06-27,28.81,28.95,28.28,28.4,7000500,22.0058048779978,22.1127404102061,21.6009775060666,21.6926365336737,9165054.68071524,0.0,1.0
2011-06-28,28.78,29.0,28.54,28.88,5201700,21.9828901210961,22.150931671709,21.7995720658819,22.0592726441019,6810065.69997519,0.0,1.0
2011-06-29,29.14,29.48,28.88,29.05,11482800,22.2578672039173,22.5175677821373,22.0592726441019,22.189122933212,15033281.8923958,0.0,1.0
2011-06-30,29.32,29.4,29.0,29.24,6188000,22.3953557453279,22.4564617637326,22.150931671709,22.3342497269232,8101329.67134716,0.0,1.0
2011-07-01,29.98,30.0,29.13,29.25,8002100,22.8994803971668,22.914756901768,22.2502289516167,22.3418879792238,10476349.4122636,0.0,1.0
2011-07-05,29.68,30.32,29.59,30.2,6663200,22.6703328281491,23.1591809753868,22.6015885574438,23.0675219477797,8723461.51682619,0.0,1.0
2011-07-06,29.38,29.69,29.03,29.55,5663800,22.4411852591314,22.6779710804497,22.1738464286108,22.5710355482414,7415047.02530318,0.0,1.0
2011-07-07,30.21,30.34,29.4,29.69,8730600,23.0751602000803,23.174457479988,22.4564617637326,22.6779710804497,11430101.6206632,0.0,1.0
2011-07-08,29.94,30.01,29.39,29.82,5517300,22.8689273879644,22.9223951540685,22.448823511432,22.7772683603573,7223249.22361405,0.0,1.0
2011-07-11,28.93,29.6,28.78,29.43,8837000,22.0974639056049,22.6092268097444,21.9828901210961,22.4793765206344,11569400.5018899,0.0,1.0
2011-07-12,28.72,29.24,28.6,28.77,4719500,21.9370606072925,22.3342497269232,21.8454015796855,21.9752518687955,6178769.45441548,0.0,1.0
2011-07-13,28.84,29.25,28.73,28.92,4413500,22.0287196348996,22.3418879792238,21.9446988595931,22.0898256533043,5778154.25088732,0.0,1.0
2011-07-14,28.5,29.0,28.35,28.93,5766700,21.7690190566796,22.150931671709,21.6544452721707,22.0974639056049,7549763.70648959,0.0,1.0
2011-07-15,28.23,28.63,27.935,28.62,5897000,21.5627862445636,21.8683163365872,21.3374578016963,21.8606780842866,7720352.46799198,0.0,1.0
2011-07-18,27.65,28.24,27.05,28.11,7560600,21.1197676111295,21.5704244968642,20.6614724730941,21.4711272169566,9898337.60717312,0.0,1.0
2011-07-19,27.87,28.06,27.275,27.7,5868000,21.2878091617424,21.4329359554536,20.8333331498574,21.1579588726324,7682385.6676576,0.0,1.0
2011-07-20,28.31,28.34,27.74,27.98,6222400,21.6238922629684,21.6468070198701,21.1885118818348,21.3718299370489,8146366.15174378,0.0,1.0
2011-07-21,28.95,29.269,28.3,28.4,9741700,22.1127404102061,22.3564006585949,21.6162540106678,21.6926365336737,12753833.752321,0.0,1.0
2011-07-22,29.09,29.1,28.73,28.98,4608700,22.2196759424143,22.2273141947149,21.9446988595931,22.1356551671078,6033710.09313796,0.0,1.0
2011-07-25,28.95,29.07,28.79,28.96,3814700,22.1127404102061,22.2043994378131,21.9905283733966,22.1203786625067,4994205.28398319,0.0,1.0
2011-07-26,29.47,29.57,28.84,28.9,6004400,22.5099295298367,22.5863120528426,22.0287196348996,22.0745491487031,7860960.54923028,0.0,1.0
2011-07-27,29.1,29.55,29.0499,29.27,8427400,22.2273141947149,22.5710355482414,22.189046550689,22.3571644838249,11033152.1771673,0.0,1.0
2011-07-28,28.94,29.45,28.87,29.06,7369600,22.1051021579055,22.4946530252355,22.0516343918014,22.1967611855126,9648280.40497092,0.0,1.0
2011-07-29,28.7,28.9899,28.46,28.65,6366700,21.9217841026913,22.1432170368854,21.7384660474772,21.8835928411884,8335283.71340758,0.0,1.0
2011-08-01,28.59,29.19,28.17,29.08,7070500,21.8377633273849,22.2960584654202,21.5169567307601,22.2120376901137,9256698.68152231,0.0,1.0
2011-08-02,27.75,28.32,27.54,28.25,10552000,21.1961501341354,21.6315305152689,21.035746835823,21.5780627491648,13814678.5216637,0.0,1.0
2011-08-03,28.19,28.22,27.53,27.69,10453400,21.5322332353613,21.5551479922631,21.0281085835224,21.1503206203318,13685591.4005269,0.0,1.0
2011-08-04,26.4,28.15,26.32,27.88,18301500,20.1649860735558,21.5016802261589,20.1038800551511,21.295447414043,23960324.0110149,0.0,1.0
2011-08-05,25.1,26.4,24.0,26.01,20255500,19.1720132744792,20.1649860735558,18.3318055214144,19.8670942338328,26518500.8335444,0.0,1.0
2011-08-08,22.58,24.69,22.1,23.74,20249800,17.2471736947307,18.858844930155,16.8805375843024,18.133210961599,26511038.3934786,0.0,1.0
2011-08-09,23.98,23.98,22.65,22.97,15049500,18.3165290168132,18.3165290168132,17.3006414608348,17.5450655344537,19702805.5735196,0.0,1.0
2011-08-10,22.14,23.66,22.02,23.66,12214400,16.9110905935047,18.0721049431943,16.8194315658977,18.0721049431943,15991092.6208311,0.0,1.0
2011-08-11,23.16,23.58,21.72,22.12,13866600,17.6901923281649,18.0109989247896,16.59028399688,16.8958140889036,18154152.8798808,0.0,1.0
2011-08-12,23.13,23.9,23.0,23.49,8917100,17.6672775712631,18.2554229984085,17.5679802913554,17.9422546540843,11674267.4228135,0.0,1.0
2011-08-15,24.52,24.58,23.31,23.39,11981400,18.728994641045,18.7748241548485,17.8047661126737,17.8658721310784,15686049.0181446,0.0,1.0
2011-08-16,24.51,25.34,24.07,24.19,10133800,18.7213563887444,19.3553313296933,18.3852732875185,18.4769323151256,13267171.076842,0.0,1.0
2011-08-17,24.85,25.57,24.62,24.64,6107600,18.9810569669645,19.5310111326069,18.8053771640509,18.8206536686521,7996069.99042014,0.0,1.0
2011-08-18,22.7,24.01,22.37,24.01,11142200,17.3388327223377,18.339443773715,17.0867703964183,18.339443773715,14587368.3684688,0.0,1.0
2011-08-19,22.16,23.29,22.12,22.32,7039800,16.9263670981059,17.7894896080725,16.8958140889036,17.0485791349154,9216506.24116837,0.0,1.0
2011-08-22,21.79,22.88,21.73,22.82,7090400,16.6437517629841,17.4763212637484,16.5979222491806,17.4304917499448,9282751.76175178,0.0,1.0
2011-08-23,22.92,22.92,21.46,21.82,7217000,17.5068742729507,17.5068742729507,16.3916894370647,16.6666665198859,9448496.48321147,0.0,1.0
2011-08-24,23.55,23.58,22.74,22.89,5451100,17.9880841678878,18.0109989247896,17.3693857315401,17.4839595160489,7136580.18285078,0.0,1.0
2011-08-25,23.0,24.93,22.69,24.07,7107300,17.5679802913554,19.0421629853692,17.3311944700372,18.3852732875185,9304877.24194664,0.0,1.0
2011-08-26,23.26,23.5,22.25,22.7,5248500,17.7665748511708,17.9498929063849,16.9951113688112,17.3388327223377,6871336.26051479,0.0,1.0
2011-08-29,25.0,25.06,23.66,23.66,6430600,19.0956307514733,19.1414602652768,18.0721049431943,18.0721049431943,8418941.59414432,0.0,1.0
2011-08-30,24.9,25.16,24.39,24.85,5415100,19.0192482284674,19.2178427882827,18.6296973611373,18.9810569669645,7089448.98243569,0.0,1.0
2011-08-31,25.33,25.74,24.93,25.07,4971600,19.3476930773927,19.6608614217169,19.0421629853692,19.1490985175774,6508818.77732218,0.0,1.0
2011-09-01,24.79,25.62,24.73,25.2,4051800,18.9352274531609,19.5692023941098,18.8893979393574,19.2483957974851,5304616.60671695,0.0,1.0
2011-09-02,23.66,24.25,23.48,24.19,4078200,18.0721049431943,18.5227618289291,17.9346164017837,18.4769323151256,5339179.48702134,0.0,1.0
2011-09-06,23.32,23.66,22.52,22.73,5673300,17.8124043649743,18.0721049431943,17.2013441809271,17.3617474792395,7427484.42541271,0.0,1.0
2011-09-07,25.39,25.56,23.75,23.76,6959500,19.3935225911963,19.5233728803063,18.1408492138996,18.1484874662002,9111377.48024249,0.0,1.0
2011-09-08,24.59,25.24,24.42,24.91,5804300,18.7824624071491,19.2789488066874,18.6526121180391,19.026886480768,7598989.62692315,0.0,1.0
2011-09-09,23.36,24.5,23.32,24.17,6936400,17.8429573741766,18.7137181364438,17.8124043649743,18.4616558105244,9081134.95997619,0.0,1.0
2011-09-12,23.58,23.64,22.74,23.07,6065500,18.0109989247896,18.0568284385931,17.3693857315401,17.6214480574596,7940952.66993476,0.0,1.0
2011-09-13,24.16,24.38,23.35,23.78,5552500,18.4540175582238,18.6220591088368,17.8353191218761,18.1637639708014,7269333.0640199,0.0,1.0
2011-09-14,24.49,24.91,23.76,24.33,5931600,18.7060798841432,19.026886480768,18.1484874662002,18.5838678473338,7765650.78839091,0.0,1.0
2011-09-15,25.04,25.16,24.48,24.82,4437700,19.1261837606757,19.2178427882827,18.6984416318426,18.9581422100627,5809836.89116633,0.0,1.0
2011-09-16,25.44,25.58,24.68,25.22,5928000,19.4317138526992,19.5386493849075,18.8512066778544,19.2636723020863,7760937.6683494,0.0,1.0
2011-09-19,24.66,24.95,24.0,24.79,5363600,18.8359301732533,19.0574394899703,18.3318055214144,18.9352274531609,7022025.18184188,0.0,1.0
2011-09-20,24.6,25.1,24.37,24.61,5061000,18.7901006594497,19.1720132744792,18.6144208565362,18.7977389117503,6625861.25835295,0.0,1.0
2011-09-21,22.95,24.97,22.95,24.6,8095700,17.5297890298525,19.0727159945715,17.5297890298525,18.7901006594497,10598890.5333428,0.0,1.0
2011-09-22,21.61,22.63,21.2,22.35,10719900,16.5062632215735,17.2853649562336,16.1930948772494,17.0714938918171,14034493.2035996,0.0,1.0
2011-09-23,22.19,22.245,21.19,21.41,6539600,16.9492818550077,16.9912922426609,16.1854566249488,16.3534981755617,8561644.39540108,0.0,1.0
2011-09-26,23.46,23.49,22.3,22.52,8197300,17.9193398971825,17.9422546540843,17.0333026303142,17.2013441809271,10731905.2545143,0.0,1.0
2011-09-27,23.38,24.28,23.18,23.92,7775800,17.8582338787778,18.5456765858309,17.705468832766,18.2706995030096,10180077.4496544,0.0,1.0
2011-09-28,22.71,23.74,22.71,23.39,5803500,17.3464709746383,18.133210961599,17.3464709746383,17.8658721310784,7597942.26691393,0.0,1.0
2011-09-29,22.89,23.4788,22.32,23.29,7851200,17.4839595160489,17.9336998115076,17.0485791349154,17.7894896080725,10278791.1305238,0.0,1.0
2011-09-30,21.95,22.86,21.88,22.53,6004500,16.7659637997935,17.4610447591472,16.7124960336894,17.2089824332277,7861091.46923145,0.0,1.0
2011-10-03,20.46,22.14,20.28,21.72,9692100,15.6278642070057,16.9110905935047,15.4903756655951,16.59028399688,12688897.4317492,0.0,1.0
2011-10-04,20.55,20.6,19.18,20.04,13000000,15.696608477711,15.734799739214,14.6501679125303,15.307057610381,17019600.1498891,0.0,1.0
2011-10-05,21.36,21.48,19.83,20.47,10643300,16.3153069140588,16.4069659416659,15.1466543120686,15.6355024593063,13934208.4827164,0.0,1.0
2011-10-06,22.02,22.03,20.6483,21.33,7490100,16.8194315658977,16.8270698181983,15.7716924978258,16.292392157157,9806039.00636027,0.0,1.0
2011-10-07,20.97,22.18,20.82,22.16,7431000,16.0174150743358,16.9416436027071,15.902841289827,16.9263670981059,9728665.28567886,0.0,1.0
2011-10-10,22.19,22.19,21.5,21.64,5400100,16.9492818550077,16.9492818550077,16.422242446267,16.5291779784753,7069810.98226274,0.0,1.0
2011-10-11,22.37,22.68,21.65,22.0,5369800,17.0867703964183,17.3235562177366,16.5368162307759,16.8041550612965,7030142.22191339,0.0,1.0
2011-10-12,23.76,24.2,22.56,22.74,10541600,18.1484874662002,18.4845705674261,17.2318971901295,17.3693857315401,13801062.8415439,0.0,1.0
2011-10-13,23.03,23.52,22.45,23.43,6038300,17.5908950482572,17.9651694109861,17.147876414823,17.8964251402808,7905342.42962114,0.0,1.0
2011-10-14,23.37,23.5,22.752,23.43,4970600,17.8505956264772,17.9498929063849,17.3785516343008,17.8964251402808,6507509.57731065,0.0,1.0
2011-10-17,22.24,23.39,22.2,23.27,5732500,16.9874731165106,17.8658721310784,16.9569201073083,17.7742131034713,7504989.0660953,0.0,1.0
2011-10-18,23.44,23.74,21.92,22.29,7937300,17.9040633925814,18.133210961599,16.7430490428918,17.0256643780136,10391513.2515164,0.0,1.0
2011-10-19,22.55,23.905,22.429,23.26,8597000,17.2242589378289,18.2592421245588,17.1318360849918,17.7665748511708,11255192.4991228,0.0,1.0
2011-10-20,22.91,23.05,22.1415,22.6,8190500,17.4992360206501,17.6061715528584,16.9122363313498,17.2624501993319,10723002.6944359,0.0,1.0
2011-10-21,24.01,24.01,23.22,23.22,7492300,18.339443773715,18.339443773715,17.7360218419684,17.7360218419684,9808919.24638562,0.0,1.0
2011-10-24,25.14,25.24,23.87,23.95,7900800,19.2025662836815,19.2789488066874,18.2325082415067,18.2936142599114,10343727.4510956,0.0,1.0
2011-10-25,24.18,24.9,24.03,24.83,6998600,18.469294062825,19.0192482284674,18.3547202783161,18.9657804623633,9162567.20069331,0.0,1.0
2011-10-26,25.32,25.58,24.43,24.62,9152400,19.3400548250922,19.5386493849075,18.6602503703397,18.8053771640509,11982322.1855264,0.0,1.0
2011-10-27,26.29,27.16,25.95,26.29,11788300,20.0809652982493,20.7454932484006,19.8212647200293,20.0809652982493,15433242.4959182,0.0,1.0
2011-10-28,26.34,26.77,26.01,26.05,5552900,20.1191565597523,20.4476014086776,19.8670942338328,19.8976472430352,7269856.7440245,0.0,1.0
2011-10-31,24.69,25.82,24.69,25.82,6867000,18.858844930155,19.7219674401216,18.858844930155,19.7219674401216,8990276.479176,0.0,1.0
2011-11-01,23.42,24.2,23.19,23.43,8939000,17.8887868879802,18.4845705674261,17.7131070850666,17.8964251402808,11702938.903066,0.0,1.0
2011-11-02,24.19,24.5,23.65,24.02,5503800,18.4769323151256,18.7137181364438,18.0644666908937,18.3470820260155,7205575.02345838,0.0,1.0
2011-11-03,24.63,24.7799,23.6,24.43,6338400,18.8130154163515,18.9275128183373,18.0262754293908,18.6602503703397,8298233.35308126,0.0,1.0
2011-11-04,23.91,24.24,23.155,23.47,8205000,18.2630612507091,18.5151235766285,17.6863732020146,17.9269781494831,10741986.094603,0.0,1.0
2011-11-07,23.72,23.9925,23.1,23.81,4654200,18.1179344569979,18.3260768321889,17.6443628143613,18.1866787277032,6093278.69366256,0.0,1.0
2011-11-08,24.06,24.13,23.35,23.9,4992800,18.3776350352179,18.431102801322,17.8353191218761,18.2554229984085,6536573.8175666,0.0,1.0
2011-11-09,22.54,23.29,22.5,23.26,7714500,17.2166206855283,17.7894896080725,17.186067676326,17.7665748511708,10099823.4889476,0.0,1.0
2011-11-10,23.15,23.4,22.75,22.96,6105000,17.6825540758643,17.873510383379,17.3770239838407,17.5374272821531,7992666.07039017,0.0,1.0
2011-11-11,23.85,24.0,23.39,23.46,3659000,18.2172317369055,18.3318055214144,17.8658721310784,17.9193398971825,4790362.842188,0.0,1.0
2011-11-14,23.54,23.83,23.3,23.77,4275100,17.9804459155873,18.2019552323043,17.7971278603731,18.1561257185008,5596960.96929156,0.0,1.0
2011-11-15,23.12,23.77,23.1,23.56,13736000,17.6596393189625,18.1561257185008,17.6443628143613,17.9957224201884,17983171.358375,0.0,1.0
2011-11-16,22.45,23.215,22.41,22.93,8635900,17.147876414823,17.7322027158181,17.1173234056207,17.5145125252513,11306120.3795713,0.0,1.0
2011-11-17,21.88,22.72,21.74,22.5,5820000,16.7124960336894,17.3541092269389,16.6055605014812,17.186067676326,7619544.06710417,0.0,1.0
2011-11-18,21.88,22.0995,21.5,22.04,5336800,16.7124960336894,16.8801556716874,16.422242446267,16.8347080704989,6986938.62153291,0.0,1.0
2011-11-21,21.01,21.55,20.71,21.47,5561800,16.0479680835382,16.46043370777,15.8188205145205,16.3993276893653,7281508.62412711,0.0,1.0
2011-11-22,21.01,21.43,20.85,20.9,4063400,16.0479680835382,16.3687746801629,15.9257560467287,15.9639473082317,5319803.32685068,0.0,1.0
2011-11-23,20.1,20.83,20.09,20.75,3467300,15.3528871241845,15.9104795421275,15.3452488718839,15.8493735237228,4539389.19997771,0.0,1.0
2011-11-25,20.07,20.5501,19.96,19.96,2058900,15.3299723672828,15.6966848602341,15.2459515919763,15.2459515919763,2695511.90373895,0.0,1.0
2011-11-28,20.87,21.12,20.59,21.07,4987700,15.9410325513299,16.1319888588446,15.7271614869134,16.0937975973417,6529896.8975078,0.0,1.0
2011-11-29,21.13,21.4,20.62,20.9,5835700,16.1396271111452,16.3458599232611,15.7500762438152,15.9639473082317,7640098.50728519,0.0,1.0
2011-11-30,23.31,23.32,21.71,21.99,10920800,17.8047661126737,17.8124043649743,16.5826457445794,16.7965168089959,14297511.485916,0.0,1.0
2011-12-01,23.0,23.32,22.83,23.15,6062500,17.5679802913554,17.8124043649743,17.4381300022454,17.6825540758643,7937025.06990018,0.0,1.0
2011-12-02,23.18,23.7,22.86,23.32,6866700,17.705468832766,18.1026579523967,17.4610447591472,17.8124043649743,8989883.71917254,0.0,1.0
2011-12-05,23.57,24.05,23.28,23.64,4911600,18.003360672489,18.3699967829173,17.7818513557719,18.0568284385931,6430266.77663038,0.0,1.0
2011-12-06,24.06,24.43,23.14,23.45,6750300,18.3776350352179,18.6602503703397,17.6749158235637,17.9117016448819,8837492.83783044,0.0,1.0
2011-12-07,24.46,24.58,23.81,24.02,5201900,18.6831651272415,18.7748241548485,18.1866787277032,18.3470820260155,6810327.5399775,0.0,1.0
2011-12-08,23.11,24.17,23.03,24.17,6715400,17.6520010666619,18.4616558105244,17.5908950482572,18.4616558105244,8791801.75742806,0.0,1.0
2011-12-09,24.11,24.19,23.33,23.36,4963200,18.4158262967208,18.4769323151256,17.8200426172749,17.8429573741766,6497821.49722533,0.0,1.0
2011-12-12,23.29,23.62,23.0,23.6,5345200,17.7894896080725,18.041551933992,17.5679802913554,18.0262754293908,6997935.90162975,0.0,1.0
2011-12-13,22.83,23.64,22.5,23.53,5800800,17.4381300022454,18.0568284385931,17.186067676326,17.9728076632867,7594407.42688278,0.0,1.0
2011-12-14,22.78,23.2,22.45,22.52,5112900,17.3999387407425,17.7207453373672,17.147876414823,17.2013441809271,6693808.73895133,0.0,1.0
2011-12-15,23.22,23.52,23.0719,23.2,5199400,17.7360218419684,17.9651694109861,17.6228993253967,17.7207453373672,6807054.53994868,0.0,1.0
2011-12-16,23.36,23.88,23.16,23.45,7234500,17.8429573741766,18.2401464938073,17.6901923281649,17.9117016448819,9471407.48341326,0.0,1.0
2011-12-19,22.36,23.42,22.19,23.38,5099400,17.0791321441177,17.8887868879802,16.9492818550077,17.8582338787778,6676134.5387957,0.0,1.0
2011-12-20,23.75,24.0,22.7,22.77,6801900,18.1408492138996,18.3318055214144,17.3388327223377,17.3923004884419,8905047.5584254,0.0,1.0
2011-12-21,24.08,24.3,23.795,23.81,4556900,18.3929115398191,18.560953090432,18.1752213492523,18.1866787277032,5965893.5325407,0.0,1.0
2011-12-22,24.17,24.49,23.99,24.15,3823300,18.4616558105244,18.7060798841432,18.3241672691138,18.4463793059232,5005464.40408235,0.0,1.0
2011-12-23,24.2,24.37,23.96,24.37,3054200,18.4845705674261,18.6144208565362,18.301252512212,18.6144208565362,3998558.6752147,0.0,1.0
2011-12-27,23.83,24.25,23.795,24.15,3093000,18.2019552323043,18.5227618289291,18.1752213492523,18.4463793059232,4049355.63566206,0.0,1.0
2011-12-28,22.97,23.98,22.91,23.86,3806300,17.5450655344537,18.3165290168132,17.4992360206501,18.2248699892061,4983208.00388634,0.0,1.0
2011-12-29,23.24,23.33,22.95,22.98,3269500,17.7512983465696,17.8200426172749,17.5297890298525,17.5527037867543,4280429.43769708,0.0,1.0
2011-12-30,23.2,23.39,22.98,23.23,2266000,17.7207453373672,17.8658721310784,17.5527037867543,17.743660094269,2966647.22612681,0.0,1.0
2012-01-03,24.07,24.5,23.73,23.77,4221700,18.3852732875185,18.7137181364438,18.1255727092984,18.1561257185008,5527049.68867587,0.0,1.0
2012-01-04,23.92,24.1075,23.71,23.96,3697300,18.2706995030096,18.4139167336457,18.1102962046973,18.301252512212,4840505.2026296,0.0,1.0
2012-01-05,23.91,24.1,23.4,23.79,4944100,18.2630612507091,18.4081880444203,17.873510383379,18.171402223102,6472815.77700508,0.0,1.0
2012-01-06,23.54,24.15,23.51,24.05,5193600,17.9804459155873,18.4463793059232,17.9575311586855,18.3699967829173,6799461.17988179,0.0,1.0
2012-01-09,24.0,24.0,23.5,23.67,4125600,18.3318055214144,18.3318055214144,17.9498929063849,18.0797431954949,5401235.56756784,0.0,1.0
2012-01-10,25.07,25.34,24.36,24.44,7599800,19.1490985175774,19.3553313296933,18.6067826042356,18.6678886226403,9949658.24762512,0.0,1.0
2012-01-11,25.37,25.489,24.77,24.95,4432900,19.3782460865951,19.4691412889721,18.9199509485597,19.0574394899703,5803552.731111,0.0,1.0
2012-01-12,25.43,25.65,25.08,25.52,3444400,19.4240756003986,19.5921171510116,19.156736769878,19.4928198711039,4509408.51971368,0.0,1.0
2012-01-13,24.95,25.04,24.4,25.04,3256300,19.0574394899703,19.1261837606757,18.6373356134379,19.1261837606757,4263147.9975449,0.0,1.0
2012-01-17,24.56,25.42,24.37,25.18,4504400,18.7595476502474,19.416437348098,18.6144208565362,19.2331192928839,5897160.53193538,0.0,1.0
2012-01-18,25.23,25.25,24.1602,24.46,4917400,19.2713105543868,19.286587058988,18.4541703232698,18.6831651272415,6437860.13669726,0.0,1.0
2012-01-19,25.55,25.79,25.27,25.41,4005900,19.5157346280057,19.6990526832199,19.3018635635892,19.4087990957975,5244524.32618772,0.0,1.0
2012-01-20,25.65,25.84,25.3219,25.47,4950600,19.5921171510116,19.7372439447228,19.3415060930293,19.454628609601,6481325.57708004,0.0,1.0
2012-01-23,25.44,25.9,25.29,25.69,3529100,19.4317138526992,19.7830734585263,19.3171400681904,19.622670160214,4620297.76069026,0.0,1.0
2012-01-24,25.32,25.38,24.75,25.09,3695100,19.3400548250922,19.3858843388957,18.9046744439586,19.1643750221786,4837624.96260421,0.0,1.0
2012-01-25,25.31,25.45,24.88,25.18,5308100,19.3324165727916,19.4393521049998,19.0039717238662,19.2331192928839,6949364.58120197,0.0,1.0
2012-01-26,25.14,25.6,24.935,25.38,5449000,19.2025662836815,19.5539258895087,19.0459821115195,19.3858843388957,7133830.86282657,0.0,1.0
2012-01-27,25.25,25.55,24.835,24.99,5056100,19.286587058988,19.5157346280057,18.9695995885136,19.0879924991727,6619446.17829646,0.0,1.0
2012-01-30,25.2,25.34,24.66,24.97,3602200,19.2483957974851,19.3553313296933,18.8359301732533,19.0727159945715,4716000.28153309,0.0,1.0
2012-01-31,25.11,25.6299,24.91,25.44,3666200,19.1796515267798,19.5767642638874,19.026886480768,19.4317138526992,4799789.082271,0.0,1.0
2012-02-01,26.6,26.92,25.36,25.66,9969600,20.3177511195676,20.5621751931864,19.3706078342945,19.5997554033122,13052200.4349487,0.0,1.0
2012-02-02,26.31,26.79,26.09,26.73,5008400,20.0962418028505,20.4628779132788,19.9282002522375,20.4170483994752,6556997.33774647,0.0,1.0
2012-02-03,27.17,27.69,26.72,26.76,9311100,20.7531315007012,21.1503206203318,20.4094101471747,20.439963156377,12190092.2273563,0.0,1.0
2012-02-06,26.8,27.02,26.52,27.0,4808000,20.4705161655794,20.6385577161923,20.2566451011629,20.6232812115912,6294633.65543586,0.0,1.0
2012-02-07,26.7,27.01,26.56,26.97,4244700,20.3941336425735,20.6309194638917,20.2871981103652,20.6003664546894,5557161.28894106,0.0,1.0
2012-02-08,27.04,27.13,26.54,26.75,4609600,20.6538342207935,20.7225784914988,20.271921605764,20.4323249040764,6034888.37314834,0.0,1.0
2012-02-09,27.35,27.8,27.1,27.11,5493100,20.8906200421118,21.2343413956383,20.6996637345971,20.7073019868976,7191566.58333502,0.0,1.0
2012-02-10,26.66,26.97,26.5,26.93,4104000,20.3635806333711,20.6003664546894,20.2413685965617,20.569813445487,5372956.84731881,0.0,1.0
2012-02-13,26.82,27.4,26.76,27.06,3529700,20.4857926701806,20.9288113036147,20.439963156377,20.6691107253947,4621083.28069716,0.0,1.0
2012-02-14,26.6,26.8,26.24,26.71,3779000,20.3177511195676,20.4705161655794,20.0427740367464,20.4017718948741,4947466.84357158,0.0,1.0
2012-02-15,26.49,26.93,26.41,26.73,3474900,20.2337303442611,20.569813445487,20.1726243258564,20.4170483994752,4549339.12006533,0.0,1.0
2012-02-16,27.28,27.3,26.48,26.56,4927000,20.8371522760077,20.8524287806088,20.2260920919605,20.2871981103652,6450428.45680792,0.0,1.0
2012-02-17,27.23,27.39,27.04,27.34,2970900,20.7989610145047,20.9211730513141,20.6538342207935,20.8829817898112,3889502.31425425,0.0,1.0
2012-02-21,27.33,27.55,27.1,27.3,3839000,20.8753435375106,21.0433850881236,20.6996637345971,20.8524287806088,5026018.84426338,0.0,1.0
2012-02-22,27.67,27.94,27.22,27.44,6631900,21.1350441157306,21.3412769278466,20.7913227622041,20.9593643128171,8682483.55646532,0.0,1.0
2012-02-23,27.99,28.1,27.48,27.82,7850500,21.3794681893495,21.463488964656,20.9899173220194,21.2496179002395,10277874.6905157,0.0,1.0
2012-02-24,28.41,30.09,28.0,29.82,18341900,21.7002747859743,22.9835011724733,21.3871064416501,22.7772683603573,24013215.6914806,0.0,1.0
2012-02-27,28.66,28.79,28.025,28.35,7524800,21.891231093489,21.9905283733966,21.4062020724016,21.6544452721707,9851468.24676036,0.0,1.0
2012-02-28,28.96,29.09,28.56,28.67,9739200,22.1203786625067,22.2196759424143,21.8148485704831,21.8988693457896,12750560.7522922,0.0,1.0
2012-02-29,29.22,29.59,28.725,29.13,7310400,22.318973222322,22.6015885574438,21.9408797334428,22.2502289516167,9570775.76428835,0.0,1.0
2012-03-01,29.45,29.99,29.2625,29.39,6683800,22.4946530252355,22.9071186494674,22.3514357945995,22.448823511432,8750431.03706372,0.0,1.0
2012-03-02,29.8,29.87,28.43,29.66,11832900,22.7619918557562,22.8154596218603,21.7155512905754,22.6550563235479,15491632.8164324,0.0,1.0
2012-03-05,30.39,31.3,29.49,29.65,14491400,23.2126487414909,23.9077297008446,22.5252060344379,22.6474180712473,18972141.0470848,0.0,1.0
2012-03-06,29.05,29.84,28.85,29.63,11485100,22.189122933212,22.7925448649585,22.0363578872002,22.6321415666461,15036293.0524223,0.0,1.0
2012-03-07,29.45,29.92,29.12,29.26,9158700,22.4946530252355,22.8536508833632,22.2425906993161,22.3495262315243,11990570.1455991,0.0,1.0
2012-03-08,28.31,28.78,28.31,28.59,77999300,21.6238922629684,21.9828901210961,21.6238922629684,21.8377633273849,102116684.459326,0.0,1.0
2012-03-09,28.25,28.68,28.23,28.45,23337500,21.5780627491648,21.9065075980902,21.5627862445636,21.7308277951766,30553455.2690796,0.0,1.0
2012-03-12,28.15,28.41,27.88,28.37,11441900,21.5016802261589,21.7002747859743,21.295447414043,21.6697217767719,14979735.6119243,0.0,1.0
2012-03-13,28.4,28.495,27.93,28.28,13495400,21.6926365336737,21.7651999305293,21.333638675546,21.6009775060666,17668177.8356009,0.0,1.0
2012-03-14,28.25,28.51,28.17,28.34,11863200,21.5780627491648,21.7766573089801,21.5169567307601,21.6468070198701,15531301.5767818,0.0,1.0
2012-03-15,28.08,28.38,28.05,28.3,13303000,21.4482124600548,21.6773600290725,21.425297703153,21.6162540106678,17416287.7533826,0.0,1.0
2012-03-16,28.03,28.38,27.8889,28.1,11431500,21.4100211985519,21.6773600290725,21.3022454585905,21.463488964656,14966119.9318043,0.0,1.0
2012-03-19,27.8,28.03,27.7,27.99,10576500,21.2343413956383,21.4100211985519,21.1579588726324,21.3794681893495,13846753.9219462,0.0,1.0
2012-03-20,28.32,28.47,27.6,27.69,15772100,21.6315305152689,21.7461042997778,21.0815763496265,21.1503206203318,20648833.5018512,0.0,1.0
2012-03-21,28.49,28.65,28.15,28.46,11103200,21.761380804379,21.8835928411884,21.5016802261589,21.7384660474772,14536309.568019,0.0,1.0
2012-03-22,27.98,28.295,27.71,28.17,10417100,21.3718299370489,21.6124348845175,21.165597124933,21.5169567307601,13638067.4401084,0.0,1.0
2012-03-23,28.27,28.315,27.98,28.25,8350900,21.593339253766,21.6277113891187,21.3718299370489,21.5780627491648,10932998.3762852,0.0,1.0
2012-03-26,29.06,29.2,28.54,28.75,18982700,22.1967611855126,22.3036967177208,21.7995720658819,21.9599753641943,24852151.058869,0.0,1.0
2012-03-27,29.67,30.45,29.16,29.37,28527400,22.6626945758485,23.2584782552945,22.2731437085185,22.4335470068308,37348072.4089187,0.0,1.0
2012-03-28,29.7,30.13,29.28,29.73,14985100,22.6856093327503,23.0140541816756,22.3648027361255,22.708524089652,19618493.092777,0.0,1.0
2012-03-29,29.94,30.01,29.1,29.39,12476700,22.8689273879644,22.9223951540685,22.2273141947149,22.448823511432,16334495.7838554,0.0,1.0
2012-03-30,30.83,30.92,30.1,30.22,19838900,23.5487318427169,23.6174761134222,22.9911394247738,23.0827984523809,25973088.108741,0.0,1.0
2012-04-02,31.17,31.29,30.45,30.85,16755300,23.8084324209369,23.900091448544,23.2584782552945,23.564008347318,21936038.9531873,0.0,1.0
2012-04-03,30.87,31.41,30.37,31.41,13932000,23.5792848519192,23.991750476151,23.1973722368898,23.991750476151,18239774.5606349,0.0,1.0
2012-04-04,32.52,32.99,30.92,31.125,38383900,24.8395964815165,25.1985943396442,23.6174761134222,23.7740602855843,50252202.3225634,0.0,1.0
2012-04-05,32.89,33.445,32.15,32.4,18230800,25.1222118166383,25.546134819321,24.5569811463947,24.7479374539094,23867763.5701997,0.0,1.0
2012-04-09,31.99,32.59,31.93,32.4,12633200,24.4347691095852,24.8930642476206,24.3889395957817,24.7479374539094,16539385.5856598,0.0,1.0
2012-04-10,31.24,32.8,31.02,32.57,21009500,23.861900187041,25.053467545933,23.6938586364281,24.8777877430194,27505637.642238,0.0,1.0
2012-04-11,31.87,32.02,31.6,31.77,10170600,24.3431100819782,24.457683866487,24.1368772698622,24.2667275589723,13315349.6372662,0.0,1.0
2012-04-12,33.23,33.34,31.91,32.02,20275100,25.3819123948583,25.4659331701648,24.3736630911805,24.457683866487,26544161.1537704,0.0,1.0
2012-04-13,32.48,33.07,32.43,33.03,10230900,24.8090434723141,25.2597003580489,24.7708522108112,25.2291473488465,13394294.3979615,0.0,1.0
2012-04-16,32.81,33.125,32.11,32.82,8213200,25.0611057982336,25.3017107457021,24.5264281371923,25.0687440505341,10752721.5346975,0.0,1.0
2012-04-17,32.72,33.26,32.48,33.05,9401200,24.9923615275282,25.4048271517601,24.8090434723141,25.2444238534477,12308051.1483951,0.0,1.0
2012-04-18,32.59,33.15,32.42,33.12,9083400,24.8930642476206,25.3208063764536,24.7632139585106,25.2978916195518,11891987.3847309,0.0,1.0
2012-04-19,32.27,32.8,32.01,32.51,9499900,24.6486401740017,25.053467545933,24.4500456141864,24.8319582292159,12437269.1895331,0.0,1.0
2012-04-20,32.06,32.74,31.95,32.58,8496700,24.4882368756894,25.0076380321294,24.4042161003829,24.88542599532,11123879.7379663,0.0,1.0
2012-04-23,32.09,32.13,31.3,31.57,7954500,24.5111516325911,24.5417046417935,23.9077297008446,24.1139625129605,10414031.4917148,0.0,1.0
2012-04-24,32.4,32.57,31.83,32.07,6672100,24.7479374539094,24.8777877430194,24.3125570727758,24.4958751279899,8735113.3969288,0.0,1.0
2012-04-25,32.83,33.22,32.21,32.73,8892300,25.0763823028347,25.3742741425577,24.6028106601982,24.9999997798288,11641799.2625276,0.0,1.0
2012-04-26,33.71,33.955,32.46,32.68,13586400,25.7485485052866,25.935685686651,24.7937669677129,24.9618085183259,17787315.0366501,0.0,1.0
2012-04-27,34.46,34.91,33.41,33.86,13883700,26.3214174278308,26.6651387813573,25.5194009362689,25.8631222897954,18176540.200078,0.0,1.0
2012-04-30,34.03,34.54,33.62,34.44,9940700,25.9929725789054,26.3825234462355,25.6798042345813,26.3061409232296,13014364.5546155,0.0,1.0
2012-05-01,34.34,35.04,34.0,34.25,9601400,26.2297584002237,26.764436061265,25.9700578220037,26.1610141295184,12570152.9907034,0.0,1.0
2012-05-02,34.76,34.87,33.8,34.21,8684800,26.5505649968485,26.6345857721549,25.8172927759919,26.1304611203161,11370140.2601351,0.0,1.0
2012-05-03,34.14,35.05,34.0,35.04,14125900,26.0769933542119,26.7720743135656,25.9700578220037,26.764436061265,18493628.4428706,0.0,1.0
2012-05-04,32.83,33.2,31.76,32.88,23831200,25.0763823028347,25.3589976379565,24.2590893066717,25.1145735643377,31199807.314772,0.0,1.0
2012-05-07,31.84,31.97,30.46,30.5,155232800,24.3201953250764,24.419492604984,23.2661165075951,23.2966695167974,203230783.549822,0.0,1.0
2012-05-08,31.7,32.25,31.05,32.19,40584000,24.2132597928681,24.6333636694005,23.7167733933298,24.587534155597,53132573.2679305,0.0,1.0
2012-05-09,31.83,32.15,31.4,31.46,25766700,24.3125570727758,24.5569811463947,23.9841122238505,24.029941737654,33733763.9370881,0.0,1.0
2012-05-10,32.14,32.55,32.05,32.39,16674400,24.5493428940941,24.8625112384182,24.4805986233888,24.7402992016088,21830124.6722545,0.0,1.0
2012-05-11,31.75,32.26,31.52,31.65,19157700,24.2514510543711,24.6410019217011,24.0757712514575,24.1750685313652,25081261.0608868,0.0,1.0
2012-05-14,31.3,31.83,31.19,31.7,18488100,23.9077297008446,24.3125570727758,23.8237089255381,24.2132597928681,24204620.7331663,0.0,1.0
2012-05-15,30.96,31.48,30.34,31.2,16715600,23.6480291226245,24.0452182422552,23.174457479988,23.8313471778387,21884063.7127296,0.0,1.0
2012-05-16,30.45,31.36,30.34,31.15,18003200,23.2584782552945,23.9535592146481,23.174457479988,23.7931559163357,23569789.6475755,0.0,1.0
2012-05-17,28.47,30.16,28.34,29.96,34930300,21.7461042997778,23.0369689385774,21.6468070198701,22.8842038925656,45730749.1627437,0.0,1.0
2012-05-18,28.33,28.96,27.89,28.59,20417400,21.6391687675695,22.1203786625067,21.3030856663436,21.8377633273849,26730460.3154111,0.0,1.0
2012-05-21,29.44,29.66,28.33,28.7,13010000,22.487014772935,22.6550563235479,21.6391687675695,21.9217841026913,17032692.1500043,0.0,1.0
2012-05-22,29.33,29.98,29.06,29.46,9790300,22.4029939976285,22.8994803971668,22.1967611855126,22.5022912775361,12817460.8728814,0.0,1.0
2012-05-23,29.26,29.43,28.41,29.02,15231200,22.3495262315243,22.4793765206344,21.7002747859743,22.1662081763102,19940687.2156146,0.0,1.0
2012-05-24,29.41,29.69,28.79,29.41,16024300,22.4641000160332,22.6779710804497,21.9905283733966,22.4641000160332,20979013.7447589,0.0,1.0
2012-05-25,28.99,29.36,28.89,29.14,8959200,22.1432934194084,22.4259087545302,22.0669108964025,22.2578672039173,11729384.7432989,0.0,1.0
2012-05-29,29.78,29.9,29.24,29.24,10231900,22.746715351155,22.8383743787621,22.3342497269232,22.3342497269232,13395603.597973,0.0,1.0
2012-05-30,28.89,29.89,28.665,29.82,16519100,22.0669108964025,22.8307361264615,21.8950502196393,22.7772683603573,21626805.910464,0.0,1.0
2012-05-31,29.18,29.4,28.4,28.97,11606900,22.2884202131196,22.4564617637326,21.6926365336737,22.1280169148073,15195753.6138267,0.0,1.0
2012-06-01,27.21,28.48,27.21,28.16,28423200,20.7836845099035,21.7537425520784,20.7836845099035,21.5093184784595,37211653.7677174,0.0,1.0
2012-06-04,27.53,27.94,27.18,27.25,16051400,21.0281085835224,21.3412769278466,20.7607697530018,20.8142375191059,21014493.0650714,0.0,1.0
2012-06-05,28.65,28.69,27.32,27.36,13226300,21.8835928411884,21.9141458503908,20.86770528521,20.8982582944124,17315872.1124982,0.0,1.0
2012-06-06,29.9,29.98,28.85,29.13,14949300,22.8383743787621,22.8994803971668,22.0363578872002,22.2502289516167,19571623.7323643,0.0,1.0
2012-06-07,30.15,30.73,29.98,30.45,13581800,23.0293306862768,23.472349319711,22.8994803971668,23.2584782552945,17781292.7165971,0.0,1.0
2012-06-08,30.48,30.49,29.48,29.88,8175500,23.2813930121962,23.2890312644968,22.5175677821373,22.8230978741609,10703364.6942629,0.0,1.0
2012-06-11,29.54,30.96,29.47,30.86,9575600,22.5633972959408,23.6480291226245,22.5099295298367,23.5716465996186,12536375.630406,0.0,1.0
2012-06-12,30.19,30.2,29.45,29.65,7446100,23.0598836954792,23.0675219477797,22.4946530252355,22.6474180712473,9748434.20585294,0.0,1.0
2012-06-13,30.3,30.75,29.7,30.06,10896300,23.1439044707856,23.4876258243122,22.6856093327503,22.9605864155715,14265436.0856335,0.0,1.0
2012-06-14,31.03,31.31,30.03,30.32,11245600,23.7014968887287,23.9153679531452,22.9376716586697,23.1591809753868,14722739.6496609,0.0,1.0
2012-06-15,31.48,31.73,30.95,31.4,13805800,24.0452182422552,24.2361745497699,23.6403908703239,23.9841122238505,18074553.5191798,0.0,1.0
2012-06-18,31.51,31.69,30.94,31.11,12447200,24.0681329991569,24.2056215405675,23.6327526180233,23.7626029071334,16295874.3835153,0.0,1.0
2012-06-19,31.94,32.22,31.52,31.8,10929000,24.3965778480823,24.6104489124988,24.0757712514575,24.289642315874,14308246.9260105,0.0,1.0
2012-06-20,32.05,32.35,31.45,32.05,10146900,24.4805986233888,24.7097461924064,24.0223034853534,24.4805986233888,13284321.596993,0.0,1.0
2012-06-21,31.04,32.29,30.8,31.99,11830100,23.7091351410292,24.6639166786029,23.5258170858151,24.4347691095852,15487967.0564002,0.0,1.0
2012-06-22,31.44,31.69,31.2,31.34,15385200,24.0146652330528,24.2056215405675,23.8313471778387,23.9382827100469,20142304.0173902,0.0,1.0
2012-06-25,30.63,30.91,30.3,30.91,10742400,23.3959667967051,23.6098378611216,23.1439044707856,23.6098378611216,14063950.203859,0.0,1.0
2012-06-26,30.8,31.24,30.37,31.02,13756800,23.5258170858151,23.861900187041,23.1973722368898,23.6938586364281,18010402.7186149,0.0,1.0
2012-06-27,30.82,31.25,30.62,31.05,12542400,23.5410935904163,23.8695384393416,23.3883285444045,23.7167733933298,16420510.2246129,0.0,1.0
2012-06-28,30.84,30.875,30.015,30.48,9429800,23.5563700950175,23.5831039780695,22.9262142802188,23.2813930121962,12345494.2687249,0.0,1.0
2012-06-29,32.09,32.17,31.09,31.46,15209800,24.5111516325911,24.5722576509958,23.7473264025322,24.029941737654,19912670.3353678,0.0,1.0
2012-07-02,31.84,32.45,31.48,32.38,8430700,24.3201953250764,24.7861287154123,24.0452182422552,24.7326609493082,11037472.5372053,0.0,1.0
2012-07-03,32.39,32.42,31.66,31.71,6127100,24.7402992016088,24.7632139585106,24.1827067836658,24.2208980451687,8021599.39064499,0.0,1.0
2012-07-05,31.97,32.3,31.8,32.19,6010800,24.419492604984,24.6715549309035,24.289642315874,24.587534155597,7869339.42930408,0.0,1.0
2012-07-06,31.57,31.69,31.29,31.5,4674500,24.1139625129605,24.2056215405675,23.900091448544,24.0604947468563,6119855.45389662,0.0,1.0
2012-07-09,30.95,31.54,30.71,31.42,5704200,23.6403908703239,24.0910477560587,23.4570728151098,23.9993887284516,7467938.705769,0.0,1.0
2012-07-10,30.97,31.5,30.72,31.28,7762500,23.6556673749251,24.0604947468563,23.4647110674104,23.8924531962434,10162665.089501,0.0,1.0
2012-07-11,30.83,31.15,30.525,31.0,7190200,23.5487318427169,23.7931559163357,23.3157651475489,23.6785821318269,9413409.92290244,0.0,1.0
2012-07-12,30.47,30.6399,29.97,30.53,7674000,23.2737547598956,23.4035286664827,22.8918421448662,23.3195842736992,10046800.8884807,0.0,1.0
2012-07-13,31.44,31.87,30.63,30.64,9570000,24.0146652330528,24.3431100819782,23.3959667967051,23.4036050490057,12529044.1103414,0.0,1.0
2012-07-16,31.28,31.48,30.9,31.42,6047300,23.8924531962434,24.0452182422552,23.602199608821,23.9993887284516,7917125.2297249,0.0,1.0
2012-07-17,32.29,32.62,31.08,31.36,11492100,24.6639166786029,24.9159790045224,23.7396881502316,23.9535592146481,15045457.452503,0.0,1.0
2012-07-18,31.84,32.38,31.57,32.14,8486600,24.3201953250764,24.7326609493082,24.1139625129605,24.5493428940941,11110656.8178498,0.0,1.0
2012-07-19,31.76,32.0,31.38,32.0,6535200,24.2590893066717,24.4424073618858,23.9688357192493,24.4424073618858,8555883.91535035,0.0,1.0
2012-07-20,31.03,31.4185,31.0,31.37,5727600,23.7014968887287,23.9982429906065,23.6785821318269,23.9611974669487,7498573.98603878,0.0,1.0
2012-07-23,30.68,30.79,29.9,30.17,9106100,23.434158058208,23.5181788335145,22.8383743787621,23.044607190878,11921706.2249927,0.0,1.0
2012-07-24,30.52,30.88,30.12,30.77,6891800,23.3119460213986,23.5869231042198,23.006415929375,23.5029023289133,9022744.63946193,0.0,1.0
2012-07-25,30.15,30.91,30.0,30.79,8850700,23.0293306862768,23.6098378611216,22.914756901768,23.5181788335145,11587336.5420479,0.0,1.0
2012-07-26,30.69,30.9,30.08,30.77,8139800,23.4417963105086,23.602199608821,22.9758629201727,23.5029023289133,10656626.2538513,0.0,1.0
2012-07-27,31.57,31.88,30.741,30.89,8255500,24.1139625129605,24.3507483342787,23.4807513972416,23.5945613565204,10808100.6951853,0.0,1.0
2012-07-30,31.72,31.91,31.19,31.48,6491900,24.2285362974693,24.3736630911805,23.8237089255381,24.0452182422552,8499195.55485111,0.0,1.0
2012-07-31,31.27,31.5,30.76,31.39,10487000,23.8848149439428,24.0604947468563,23.4952640766127,23.9764739715499,13729580.5209143,0.0,1.0
2012-08-01,30.84,31.48,30.72,31.36,7144200,23.5563700950175,24.0452182422552,23.4647110674104,23.9535592146481,9353186.72237206,0.0,1.0
2012-08-02,30.84,31.44,30.27,30.72,12004200,23.5563700950175,24.0146652330528,23.1209897138839,23.4647110674104,15715898.7784075,0.0,1.0
2012-08-03,31.34,31.43,30.68,31.28,24441800,23.9382827100469,24.0070269807522,23.434158058208,23.8924531962434,31999204.8418121,0.0,1.0
2012-08-06,32.09,32.425,31.35,31.38,64985800,24.5111516325911,24.7670330846609,23.9459209623475,23.9688357192493,85079410.1092814,0.0,1.0
2012-08-07,32.35,32.58,32.12,32.35,18725600,24.7097461924064,24.88542599532,24.5340663894929,24.7097461924064,24515555.7359048,0.0,1.0
2012-08-08,32.38,32.65,31.75,32.18,11597300,24.7326609493082,24.9388937614241,24.2514510543711,24.5798959032964,15183185.293716,0.0,1.0
2012-08-09,32.51,32.69,32.15,32.39,9206400,24.8319582292159,24.9694467706265,24.5569811463947,24.7402992016088,12053018.9861491,0.0,1.0
2012-08-10,32.6,32.66,32.13,32.38,7298800,24.9007024999212,24.9465320137247,24.5417046417935,24.7326609493082,9555589.0441546,0.0,1.0
2012-08-13,33.11,33.228,32.26,32.51,10514800,25.2902533672512,25.3803847443982,24.6410019217011,24.8319582292159,13765976.2812349,0.0,1.0
2012-08-14,33.82,34.6,33.39,33.54,23758800,25.8325692805931,26.428352960039,25.5041244316677,25.6186982161766,31105021.2339371,0.0,1.0
2012-08-15,34.03,34.41,33.59,33.64,9179800,25.9929725789054,26.2832261663278,25.6568894776795,25.6950807391825,12018194.2658424,0.0,1.0
2012-08-16,34.61,35.0,34.16,34.17,18856700,26.4359912123396,26.7338830520626,26.0922698588131,26.0999081111137,24687191.8574163,0.0,1.0
2012-08-17,34.8,34.9,34.3,34.62,11213100,26.5811180060508,26.6575005290567,26.1992053910214,26.4436294646402,14680190.6492862,0.0,1.0
2012-08-20,34.66,34.85,34.2,34.65,13200500,26.4741824738426,26.6193092675538,26.1228228680155,26.466544221542,17282094.7522007,0.0,1.0
2012-08-21,34.13,34.8,33.8,34.73,12006200,26.0693551019113,26.5811180060508,25.8172927759919,26.5276502399467,15718517.1784306,0.0,1.0
2012-08-22,33.55,34.4,33.55,34.01,10294900,25.6263364684772,26.2755879140273,25.6263364684772,25.9776960743043,13478083.1986994,0.0,1.0
2012-08-23,33.76,33.8,33.34,33.61,9472400,25.7867397667895,25.8172927759919,25.4659331701648,25.6721659822807,12401266.1892161,0.0,1.0
2012-08-24,34.47,34.56,33.4,33.53,10710600,26.3290556801314,26.3977999508367,25.5117626839683,25.611059963876,14022317.6434924,0.0,1.0
2012-08-27,34.58,34.73,34.02,34.61,9116800,26.4130764554379,26.5276502399467,25.9853343266049,26.4359912123396,11935714.665116,0.0,1.0
2012-08-28,34.27,34.77,34.26,34.49,7902200,26.1762906341196,26.5582032491491,26.168652381819,26.3443321847326,10345560.3311118,0.0,1.0
2012-08-29,33.94,34.56,33.89,34.37,7378500,25.9242283082001,26.3977999508367,25.8860370466972,26.2526731571255,9659932.28507356,0.0,1.0
2012-08-30,33.79,33.99,33.51,33.61,5749700,25.8096545236913,25.9624195697031,25.5957834592748,25.6721659822807,7527507.3062936,0.0,1.0
2012-08-31,34.33,34.46,33.65,34.06,14383100,26.2221201479231,26.3214174278308,25.7027189914831,26.0158873358072,18830354.6858361,0.0,1.0
2012-09-04,34.56,35.36,34.24,34.37,18858400,26.3977999508367,27.0088601348838,26.1533758772178,26.2526731571255,24689417.4974359,0.0,1.0
2012-09-05,34.81,35.04,34.4,34.68,15225900,26.5887562583514,26.764436061265,26.2755879140273,26.4894589784438,19933748.4555535,0.0,1.0
2012-09-06,34.22,35.3,33.75,33.78,38646900,26.1380993726166,26.9630306210803,25.7791015144889,25.8020162713907,50596521.9255959,0.0,1.0
2012-09-07,33.99,34.54,33.35,34.39,26601500,25.9624195697031,26.3825234462355,25.4735714224654,26.2679496617267,34826684.1067133,0.0,1.0
2012-09-10,33.3,33.83,32.9,33.35,42565800,25.4353801609624,25.8402075328937,25.1298500689389,25.4735714224654,55727145.8507805,0.0,1.0
2012-09-11,33.45,33.5,32.56,32.59,322510400,25.5499539454713,25.5881452069742,24.8701494907188,24.8930642476206,422230619.39852,0.0,1.0
2012-09-12,33.8,34.44,33.55,34.03,83504800,25.8172927759919,26.3061409232296,25.6263364684772,25.9929725789054,109324485.122804,0.0,1.0
2012-09-13,34.44,34.54,33.69,33.99,42765800,26.3061409232296,26.3825234462355,25.7332720006854,25.9624195697031,55988985.8530864,0.0,1.0
2012-09-14,35.02,35.42,34.73,34.83,43673400,26.7491595566638,27.0546896486874,26.5276502399467,26.6040327629526,57177215.783551,0.0,1.0
2012-09-17,34.75,34.99,34.52,34.9,23049400,26.5429267445479,26.726244799762,26.3672469416343,26.6575005290567,30176274.7457578,0.0,1.0
2012-09-18,34.4,35.15,34.24,34.86,25216600,26.2755879140273,26.8484568365715,26.1533758772178,26.6269475198544,33013573.0107454,0.0,1.0
2012-09-19,34.26,34.65,34.17,34.58,19643200,26.168652381819,26.466544221542,26.0999081111137,26.4130764554379,25716877.6664846,0.0,1.0
2012-09-20,33.82,34.13,33.45,33.99,30009600,25.8325692805931,26.0693551019113,25.5499539454713,25.9624195697031,39288568.6660084,0.0,1.0
2012-09-21,33.63,34.11,33.445,34.09,28975400,25.6874424868819,26.0540785973102,25.546134819321,26.038802092709,37934594.0140841,0.0,1.0
2012-09-24,33.9,34.08,33.24,33.35,17818300,25.8936752989978,26.0311638404084,25.3895506471589,25.4735714224654,23327718.5654436,0.0,1.0
2012-09-25,33.08,34.2,32.95,34.14,23531900,25.2673386103495,26.1228228680155,25.1680413304418,26.0769933542119,30807963.751321,0.0,1.0
2012-09-26,32.75,33.13,32.1,32.84,30625400,25.01527628443,25.3055298718524,24.5187898848917,25.0840205551353,40094774.0331085,0.0,1.0
2012-09-27,33.2,33.32,32.83,33.02,14086700,25.3589976379565,25.4506566655636,25.0763823028347,25.2215090965459,18442307.8024186,0.0,1.0
2012-09-28,32.79,33.09,32.61,32.91,21198200,25.0458292936324,25.2749768626501,24.9083407522218,25.1374883212394,27752683.6844136,0.0,1.0
2012-10-01,33.26,33.59,32.99,33.02,17354900,25.4048271517601,25.6568894776795,25.1985943396442,25.2215090965459,22721035.2801006,0.0,1.0
2012-10-02,33.47,33.76,33.26,33.48,17543600,25.5652304500724,25.7867397667895,25.4048271517601,25.572868702373,22968081.3222764,0.0,1.0
2012-10-03,34.21,34.41,33.48,33.6,22158000,26.1304611203161,26.2832261663278,25.572868702373,25.6645277299801,29009253.85548,0.0,1.0
2012-10-04,34.95,35.19,34.42,34.51,25754500,26.6956917905597,26.8790098457738,26.2908644186284,26.3596086893337,33717791.6969474,0.0,1.0
2012-10-05,35.23,35.4,35.06,35.2,21846000,26.9095628549762,27.0394131440862,26.7797125658661,26.8866480980744,28600783.4518827,0.0,1.0
2012-10-08,35.9,35.95,34.9,34.99,16950900,27.4213257591156,27.4595170206186,26.6575005290567,26.726244799762,22192118.4754426,0.0,1.0
2012-10-09,35.45,36.08,35.32,36.0,25205100,27.0776044055891,27.5588143005263,26.9783071256815,27.4977082821215,32998517.2106129,0.0,1.0
2012-10-10,35.49,35.95,35.33,35.54,17141200,27.1081574147915,27.4595170206186,26.9859453779821,27.1463486762944,22441259.2376367,0.0,1.0
2012-10-11,35.68,36.14,35.65,35.94,17011800,27.2532842085027,27.6046438143298,27.2303694516009,27.451878768318,22271848.7561447,0.0,1.0
2012-10-12,35.46,35.82,35.24,35.31,12019000,27.0852426578897,27.3602197407109,26.9172011072768,26.9706688733809,15735274.9385782,0.0,1.0
2012-10-15,36.29,36.32,35.5,35.71,17457300,27.7192175988386,27.7421323557404,27.1157956670921,27.2761989654045,22855097.3612814,0.0,1.0
2012-10-16,36.35,36.9056,36.25,36.69,21251100,27.7650471126422,28.1894284104629,27.6886645896363,28.0247476908622,27821940.3650235,0.0,1.0
2012-10-17,36.86,36.975,36.441,36.64,16843600,28.1545979799722,28.242437881429,27.8345552085775,27.9865564293593,22051641.3142054,0.0,1.0
2012-10-18,37.21,37.67,36.8,36.86,25909000,28.4219368104929,28.77329641632,28.1087684661687,28.1545979799722,33920063.0987287,0.0,1.0
2012-10-19,35.7,37.1,35.48,37.01,30261700,27.2685607131039,28.3379160351864,27.1005191624909,28.2691717644811,39618617.988915,0.0,1.0
2012-10-22,35.55,35.88,35.04,35.8,17907000,27.153986928595,27.4060492545145,26.764436061265,27.3449432361098,23443844.6064664,0.0,1.0
2012-10-23,34.75,35.18,34.58,35.03,23504900,26.5429267445479,26.8713715934732,26.4130764554379,26.7567978089644,30772615.3510097,0.0,1.0
2012-10-24,34.93,35.2,34.6,35.0,12380200,26.6804152859585,26.8866480980744,26.428352960039,26.7338830520626,16208157.9827428,0.0,1.0
2012-10-25,34.98,35.32,34.62,35.22,14367700,26.7186065474614,26.9783071256815,26.4436294646402,26.9019246026756,18810193.0056585,0.0,1.0
2012-10-26,34.72,35.08,34.56,34.95,13651700,26.5200119876461,26.7949890704673,26.3977999508367,26.6956917905597,17872805.7974031,0.0,1.0
2012-10-31,34.93,34.97,34.16,34.18,14730800,26.6804152859585,26.7109682951608,26.0922698588131,26.1075463634143,19285563.529845,0.0,1.0
2012-11-01,35.2,35.56,34.76,35.15,18600100,26.8866480980744,27.1616251808956,26.5505649968485,26.8484568365715,24351251.1344577,0.0,1.0
2012-11-02,32.68,34.07,32.63,33.95,56799900,24.9618085183259,26.0235255881078,24.9236172568229,25.9318665605007,74362429.7348985,0.0,1.0
2012-11-05,32.8,33.23,32.2867,32.9,24874000,25.053467545933,25.3819123948583,24.6613960553437,25.1298500689389,32565041.0867953,0.0,1.0
2012-11-06,33.12,33.21,32.71,32.89,15394000,25.2978916195518,25.3666358902571,24.9847232752277,25.1222118166383,20153824.9774917,0.0,1.0
2012-11-07,32.0,32.92,31.85,32.71,25992500,24.4424073618858,25.14512657354,24.327833577377,24.9847232752277,34029381.2996916,0.0,1.0
2012-11-08,31.41,32.27,31.41,32.03,19670800,23.991750476151,24.6486401740017,23.991750476151,24.4653221187876,25753011.5868029,0.0,1.0
2012-11-09,32.17,32.31,31.03,31.35,21658500,24.5722576509958,24.6791931832041,23.7014968887287,23.9459209623475,28355308.4497209,0.0,1.0
2012-11-12,31.98,32.18,31.73,32.14,14883200,24.4271308572846,24.5798959032964,24.2361745497699,24.5493428940941,19485085.6116022,0.0,1.0
2012-11-13,31.35,31.95,31.0,31.66,26745300,23.9459209623475,24.4042161003829,23.6785821318269,24.1827067836658,35014947.0683713,0.0,1.0
2012-11-14,30.68,31.58,30.64,31.51,20857500,23.434158058208,24.1216007652611,23.4036050490057,24.0681329991569,27306639.2404854,0.0,1.0
2012-11-15,31.24,31.6,30.82,30.97,18854000,23.861900187041,24.1368772698622,23.5410935904163,23.6556673749251,24683657.0173852,0.0,1.0
2012-11-16,31.8,31.85,31.08,31.37,28498200,24.289642315874,24.327833577377,23.7396881502316,23.9611974669487,37309843.7685821,0.0,1.0
2012-11-19,32.39,32.67,31.95,32.12,25683100,24.7402992016088,24.9541702660253,24.4042161003829,24.5340663894929,33624314.8161242,0.0,1.0
2012-11-20,32.41,32.58,32.09,32.34,13072900,24.75557570621,24.88542599532,24.5111516325911,24.7021079401059,17115040.8307295,0.0,1.0
2012-11-21,32.67,32.67,32.2,32.62,10157300,24.9541702660253,24.9541702660253,24.5951724078976,24.9159790045224,13297937.2771129,0.0,1.0
2012-11-23,32.83,32.86,32.58,32.75,4353400,25.0763823028347,25.0992970597365,24.88542599532,25.01527628443,5699471.33019438,0.0,1.0
2012-11-26,32.97,32.98,32.53,32.71,10656300,25.183317835043,25.1909560873436,24.8472347338171,24.9847232752277,13951228.0828663,0.0,1.0
2012-11-27,32.49,32.97,32.45,32.86,11445600,24.8166817246147,25.183317835043,24.7861287154123,25.0992970597365,14984579.6519669,0.0,1.0
2012-11-28,32.6,32.66,32.1,32.21,15335500,24.9007024999212,24.9465320137247,24.5187898848917,24.6028106601982,20077236.7768171,0.0,1.0
2012-11-29,33.35,33.44,32.72,32.75,17907000,25.4735714224654,25.5423156931707,24.9923615275282,25.01527628443,23443844.6064663,0.0,1.0
2012-11-30,33.13,33.57,32.92,33.4,15665300,25.3055298718524,25.6416129730783,25.14512657354,25.5117626839683,20509010.9406197,0.0,1.0
2012-12-03,33.12,33.51,33.11,33.34,11749500,25.2978916195518,25.5957834592748,25.2902533672512,25.4659331701648,15382445.5354708,0.0,1.0
2012-12-04,33.32,33.52,33.08,33.22,13758700,25.4506566655636,25.6034217115754,25.2673386103495,25.3742741425577,18012890.1986368,0.0,1.0
2012-12-05,33.78,34.3,33.45,33.52,28749400,25.8020162713907,26.1992053910214,25.5499539454713,25.6034217115754,37638714.8114784,0.0,1.0
2012-12-06,33.26,33.8999,33.135,33.84,20384500,25.4048271517601,25.8935989164748,25.3093489980027,25.8478457851943,26687387.6350317,0.0,1.0
2012-12-07,34.13,34.5,33.76,33.82,28958200,26.0693551019113,26.3519704370331,25.7867397667895,25.8325692805931,37912075.7738859,0.0,1.0
2012-12-10,33.36,33.835,33.22,33.75,24811300,25.481209674766,25.844026659044,25.3742741425577,25.7791015144889,32482954.2460723,0.0,1.0
2012-12-11,35.26,35.42,34.0,34.28,253081100,26.9324776118779,27.0546896486874,25.9700578220037,26.1839288864202,331333779.038006,0.0,1.0
2012-12-12,34.85,35.82,34.51,35.58,62911400,26.6193092675538,27.3602197407109,26.3596086893337,27.1769016854968,82363605.6053635,0.0,1.0
2012-12-13,34.24,35.04,34.0,34.84,42727700,26.1533758772178,26.764436061265,25.9700578220037,26.6116710152532,55939105.3326472,0.0,1.0
2012-12-14,33.94,34.35,33.66,34.06,29331800,25.9242283082001,26.2373966525243,25.7103572437836,26.0158873358072,38401192.8981935,0.0,1.0
2012-12-17,34.95,35.0,34.22,34.62,33932000,26.6956917905597,26.7338830520626,26.1380993726166,26.4436294646402,44423774.7912333,0.0,1.0
2012-12-18,35.5,35.5,34.88,35.2,32187600,27.1157956670921,27.1157956670921,26.6422240244555,26.8866480980744,42140006.2911205,0.0,1.0
2012-12-19,34.89,35.69,34.84,35.55,22169000,26.6498622767561,27.2609224608033,26.6116710152532,27.153986928595,29023655.0556069,0.0,1.0
2012-12-20,35.53,35.58,34.75,34.94,26891700,27.1387104239938,27.1769016854968,26.5429267445479,26.6880535382591,35206613.9500593,0.0,1.0
2012-12-21,34.74,35.19,34.34,34.92,31856600,26.5352884922473,26.8790098457738,26.2297584002237,26.6727770336579,41706661.0873042,0.0,1.0
2012-12-24,35.2,35.2,34.545,34.63,6816400,26.8866480980744,26.8866480980744,26.3863425723858,26.4512677169408,8924030.95859257,0.0,1.0
2012-12-26,35.35,35.43,34.96,35.31,11728100,27.0012218825832,27.062327900988,26.7033300428603,26.9706688733809,15354428.6552241,0.0,1.0
2012-12-27,34.97,35.5,34.4,35.5,16674800,26.7109682951608,27.1157956670921,26.2755879140273,27.1157956670921,21830648.3522592,0.0,1.0
2012-12-28,34.58,34.99,34.5,34.6,11919300,26.4130764554379,26.726244799762,26.3519704370331,26.428352960039,15604747.6974286,0.0,1.0
2012-12-31,35.3,35.555,34.46,34.76,19797700,26.9630306210803,27.1578060547453,26.3214174278308,26.5505649968485,25919149.068266,0.0,1.0
2013-01-02,36.48,36.55,35.955,36.29,22929700,27.8643443925498,27.917812158654,27.4633361467689,27.7192175988386,30019563.5043777,0.0,1.0
2013-01-03,36.18,36.61,36.06,36.53,17115900,27.6351968235322,27.9636416724575,27.5435377959251,27.9025356540528,22408136.477345,0.0,1.0
2013-01-04,36.3,36.41,35.89,36.36,13844700,27.7268558511392,27.8108766264457,27.4136875068151,27.7726853649428,18125481.3996283,0.0,1.0
2013-01-07,35.93,36.2,35.5,36.1,18383700,27.4442405160174,27.6504733281333,27.1157956670921,27.5740908051274,24067940.2519627,0.0,1.0
2013-01-08,35.65,35.919,35.28,35.85,16094700,27.2303694516009,27.4358384384868,26.9477541164791,27.3831344976127,21071181.4255707,0.0,1.0
2013-01-09,35.76,36.1,35.52,35.8,14719000,27.3143902269074,27.5740908051274,27.1310721716933,27.3449432361098,19270114.9697089,0.0,1.0
2013-01-10,35.8,35.95,35.46,35.79,18181000,27.3449432361098,27.4595170206186,27.0852426578897,27.3373049838092,23802565.4096255,0.0,1.0
2013-01-11,35.23,36.0,35.08,35.92,17833500,26.9095628549762,27.4977082821215,26.7949890704673,27.4366022637168,23347618.4056189,0.0,1.0
2013-01-14,35.05,35.33,34.56,35.2,18060100,26.7720743135656,26.9859453779821,26.3977999508367,26.8866480980744,23644283.1282315,0.0,1.0
2013-01-15,34.84,35.1,34.6,34.81,13935400,26.6116710152532,26.8102655750685,26.428352960039,26.5887562583514,18244225.8406741,0.0,1.0
2013-01-16,35.54,35.657,34.56,34.61,17042800,27.1463486762944,27.2357162282113,26.3977999508367,26.4359912123396,22312433.9565022,0.0,1.0
2013-01-17,35.21,35.81,35.1401,35.57,17730800,26.894286350375,27.3525814884103,26.8408949667939,27.1692634331962,23213163.5644348,0.0,1.0
2013-01-18,35.09,35.325,34.7,35.29,19192200,26.8026273227679,26.9821262518318,26.5047354830449,26.9553923687797,25126428.4612846,0.0,1.0
2013-01-22,35.91,36.01,35.08,35.08,18891100,27.4289640114162,27.5053465344221,26.7949890704673,26.7949890704673,24732228.337813,0.0,1.0
2013-01-23,36.46,36.52,35.65,35.92,18740900,27.8490678879487,27.8948974017522,27.2303694516009,27.4366022637168,24535586.4960811,0.0,1.0
2013-01-24,36.6,37.12,36.49,36.54,22227900,27.9560034201569,28.3531925397875,27.8719826448504,27.9101739063534,29100766.936286,0.0,1.0
2013-01-25,36.7,36.86,36.33,36.75,13145300,28.0323859431628,28.1545979799722,27.749770608041,28.0705772046657,17209826.9115643,0.0,1.0
2013-01-28,37.3,37.51,36.805,37.09,22224000,28.4906810811982,28.6510843795105,28.112587592319,28.3302777828858,29095661.056241,0.0,1.0
2013-01-29,37.82,38.05,37.41,37.43,23853800,28.8878702008288,29.0635500037423,28.5747018565046,28.5899783611058,31229395.2350325,0.0,1.0
2013-01-30,37.67,38.0,37.52,37.8,17981100,28.77329641632,29.0253587422394,28.6587226318111,28.8725936962276,23540856.3273207,0.0,1.0
2013-01-31,37.83,38.05,37.39,37.55,13588100,28.8955084531294,29.0635500037423,28.5594253519035,28.6816373887129,17789540.6766698,0.0,1.0
2013-02-01,38.86,39.13,38.15,38.19,22196300,29.6822484400901,29.888481252206,29.1399325267482,29.1704855359506,29059396.2159216,0.0,1.0
2013-02-04,38.19,38.64,38.15,38.55,18772500,29.1704855359506,29.5142068894771,29.1399325267482,29.4454626187718,24576957.2164455,0.0,1.0
2013-02-05,38.75,39.02,38.17,38.48,17610300,29.5982276647836,29.8044604768995,29.1552090313494,29.3919948526677,23055404.9630454,0.0,1.0
2013-02-06,38.75,39.0,38.32,38.49,14232600,29.5982276647836,29.7891839722983,29.2697828158583,29.3996331049683,18633320.0841008,0.0,1.0
2013-02-07,38.64,38.94,38.07,38.84,13559100,29.5142068894771,29.7433544584948,29.0788265083435,29.6669719354889,17751573.8763354,0.0,1.0
2013-02-08,38.79,39.03,38.51,38.76,13107500,29.628780673986,29.8120987292001,29.4149096095695,29.6058659170842,17160339.1511284,0.0,1.0
2013-02-11,39.45,39.56,38.65,38.89,14231600,30.1329053258249,30.2169261011313,29.5218451417777,29.7051631969919,18632010.8840892,0.0,1.0
2013-02-12,38.63,39.9,38.5,39.5,25676800,29.5065686371765,30.4766266793514,29.4072713572689,30.1710965873278,33616066.8560516,0.0,1.0
2013-02-13,38.87,39.18,38.56,38.93,16533800,29.6898866923907,29.9266725137089,29.4531008710724,29.7357162061942,21646051.1506334,0.0,1.0
2013-02-14,39.21,39.26,38.5,38.64,18322000,29.9495872706107,29.9877785321137,29.4072713572689,29.5142068894771,23987162.6112513,0.0,1.0
2013-02-15,38.35,39.31,38.32,39.31,20563400,29.29269757276,30.0259697936166,29.2697828158583,30.0259697936166,26921603.5170945,0.0,1.0
2013-02-19,38.6,38.93,38.1,38.36,15838200,29.4836538802748,29.7357162061942,29.1017412652453,29.3003358250606,20735371.6226132,0.0,1.0
2013-02-20,37.57,38.68,37.5,38.6,19869300,28.6969138933141,29.5447598986795,28.6434461272099,29.4836538802748,26012887.7890915,0.0,1.0
2013-02-21,37.28,37.61,36.82,37.36,24540400,28.475404576597,28.7274669025164,28.1240449707699,28.5365105950017,32128291.9629489,0.0,1.0
2013-02-22,38.45,39.53,37.86,39.29,47610600,29.3690800957659,30.1940113442296,28.9184232100312,30.0106932890154,62331798.0689466,0.0,1.0
2013-02-25,37.06,38.93,36.86,38.89,26898300,28.307363025984,29.7357162061942,28.1545979799722,29.7051631969919,35215254.6701354,0.0,1.0
2013-02-26,37.69,37.79,36.68,37.46,27979500,28.7885729209211,28.864955443927,28.0171094385616,28.6128931180076,36630761.7226015,0.0,1.0
2013-02-27,37.77,37.895,37.39,37.74,15280700,28.8496789393259,28.9451570930832,28.5594253519035,28.8267641824241,20005492.6161853,0.0,1.0
2013-02-28,38.01,38.46,37.73,37.85,16426800,29.03299699454,29.3767183480665,28.8191259301235,28.9107849577306,21505966.7493997,0.0,1.0
2013-03-01,37.85,38.01,37.15,37.46,13927900,28.9107849577306,29.03299699454,28.3761072966893,28.6128931180076,18234406.8405876,0.0,1.0
2013-03-04,38.07,38.16,37.51,37.78,10879100,29.0788265083435,29.1475707790488,28.6510843795105,28.8573171916264,14242917.8454352,0.0,1.0
2013-03-05,38.25,38.9,38.21,38.28,17702300,29.2163150497541,29.7128014492924,29.1857620405518,29.2392298066559,23175851.3641062,0.0,1.0
2013-03-06,38.45,38.72,38.25,38.53,15668300,29.3690800957659,29.5753129078818,29.2163150497541,29.4301861141706,20512938.5406543,0.0,1.0
2013-03-07,39.01,39.36,38.6,38.61,15729000,29.7968222245989,30.0641610551196,29.4836538802748,29.4912921325754,20592406.9813542,0.0,1.0
2013-03-08,39.58,39.79,39.15,39.28,17457300,30.2322026057325,30.3926059040449,29.9037577568072,30.0030550367148,22855097.3612813,0.0,1.0
2013-03-11,39.47,39.7,39.28,39.63,13307300,30.148181830426,30.3238616333396,30.0030550367148,30.2703938672355,17421917.3134322,0.0,1.0
2013-03-12,39.11,39.6,38.85,39.28,14216200,29.8732047476048,30.2474791103337,29.6746101877895,30.0030550367148,18611849.2039117,0.0,1.0
2013-03-13,38.89,39.43,38.77,39.22,12726900,29.7051631969919,30.1176288212237,29.6135041693848,29.9572255229113,16662057.6267402,0.0,1.0
2013-03-14,39.02,39.23,38.81,39.02,12356300,29.8044604768995,29.9648637752119,29.6440571785871,29.8044604768995,16176868.1024672,0.0,1.0
2013-03-15,38.97,39.075,38.57,38.78,16207000,29.7662692153966,29.8464708645528,29.460739123373,29.6211424216854,21218204.5868655,0.0,1.0
2013-03-18,38.6,38.86,38.18,38.36,13704500,29.4836538802748,29.6822484400901,29.16284728365,29.3003358250606,17941931.5580118,0.0,1.0
2013-03-19,38.38,38.81,37.78,38.67,15642300,29.3156123296618,29.6440571785871,28.8573171916264,29.5371216463789,20478899.3403545,0.0,1.0
2013-03-20,38.3,38.7157,38.2358,38.62,10380000,29.2545063112571,29.5720284593926,29.2054687314873,29.4989303848759,13589496.1196806,0.0,1.0
2013-03-21,37.8,38.085,37.67,38.03,16164900,28.8725936962276,29.0902838867944,28.77329641632,29.0482734991412,21163087.2663801,0.0,1.0
2013-03-22,37.79,38.105,37.63,37.9,12525900,28.864955443927,29.1055603913956,28.7427434071176,28.9489762192335,16398908.4244227,0.0,1.0
2013-03-25,37.7,38.35,37.47,38.0,16455100,28.7962111732217,29.29269757276,28.6205313703082,29.0253587422394,21543017.1097261,0.0,1.0
2013-03-26,38.44,38.53,37.95,38.06,11355200,29.3614418434653,29.4301861141706,28.9871674807365,29.0711882560429,14866227.9709246,0.0,1.0
2013-03-27,38.25,38.39,37.87,38.15,11446800,29.2163150497541,29.3232505819624,28.9260614623317,29.1399325267482,14986150.6919807,0.0,1.0
2013-03-28,38.82,38.92,38.19,38.27,16819200,29.6516954308877,29.7280779538936,29.1704855359506,29.2315915543553,22019696.8339241,0.0,1.0
2013-04-01,38.23,39.07,38.06,38.8,10997100,29.201038545153,29.8426517384025,29.0711882560429,29.6364189262865,14397403.4467957,0.0,1.0
2013-04-02,39.0,39.18,38.31,38.37,13392000,29.7891839722983,29.9266725137089,29.2621445635577,29.3079740773612,17532806.5544088,0.0,1.0
2013-04-03,37.84,39.19,37.74,39.02,21686500,28.90314670543,29.9343107660095,28.8267641824241,29.8044604768995,28391966.0500437,0.0,1.0
2013-04-04,37.69,38.6,37.485,37.91,16605200,28.7885729209211,29.4836538802748,28.6319887487591,28.9566144715341,21739528.0314567,0.0,1.0
2013-04-05,38.62,38.7,36.9,37.07,20289000,29.4989303848759,29.5600364032807,28.1851509891746,28.3150012782846,26562359.0339307,0.0,1.0
2013-04-08,40.09,40.11,38.41,38.73,27323000,30.6217534730626,30.6370299776638,29.3385270865636,29.5829511601824,35771271.9150321,0.0,1.0
2013-04-09,39.63,40.01,39.43,39.95,17491100,30.2703938672355,30.5606474546579,30.1176288212237,30.5148179408543,22899348.321671,0.0,1.0
2013-04-10,40.1,40.4,39.45,39.73,15715400,30.6293917253632,30.8585392943808,30.1329053258249,30.3467763902414,20574601.8611973,0.0,1.0
2013-04-11,40.44,40.68,39.79,40.11,12555600,30.8890923035832,31.0724103587973,30.3926059040449,30.6370299776638,16437791.6647651,0.0,1.0
2013-04-12,40.13,40.32,39.69,40.17,11436000,30.6523064822649,30.7974332759761,30.316223381039,30.6828594914673,14972011.3318562,0.0,1.0
2013-04-15,38.58,40.06,38.42,39.8,16098800,29.4683773756736,30.5988387161608,29.3461653388642,30.4002441563455,21076549.1456179,0.0,1.0
2013-04-16,39.56,39.63,39.08,39.14,12741800,30.2169261011313,30.2703938672355,29.8502899907031,29.8961195045066,16681564.706912,0.0,1.0
2013-04-17,38.56,39.26,38.405,39.1,16220400,29.4531008710724,29.9877785321137,29.3347079604133,29.8655664953042,21235747.86702,0.0,1.0
2013-04-18,38.34,39.04,38.05,38.74,12241700,29.2850593204594,29.8197369815007,29.0635500037423,29.590589412483,16026833.7811459,0.0,1.0
2013-04-19,38.88,38.97,38.34,38.72,10281700,29.6975249446913,29.7662692153966,29.2850593204594,29.5753129078818,13460801.7585472,0.0,1.0
2013-04-22,38.61,38.94,38.19,38.88,9078700,29.4912921325754,29.7433544584948,29.1704855359506,29.6975249446913,11885834.1446767,0.0,1.0
2013-04-23,40.62,40.74,39.21,39.29,26587400,31.0265808449938,31.1182398726009,29.9495872706107,30.0106932890154,34808224.3865507,0.0,1.0
2013-04-24,41.6,41.88,40.66,40.66,23650300,31.7751295704516,31.9890006348681,31.0571338541962,31.0571338541962,30962973.0326861,0.0,1.0
2013-04-25,42.28,42.66,41.53,41.74,27502600,32.2945307268916,32.584784314314,31.7216618043474,31.8820651026598,36006404.2371029,0.0,1.0
2013-04-26,40.87,41.96,40.64,41.59,25541400,31.2175371525085,32.0501066532728,31.041857349595,31.767491318151,33438801.1744904,0.0,1.0
2013-04-29,41.31,41.49,40.37,41.29,14002300,31.5536202537345,31.6911087951451,30.8356245374791,31.5383437491333,18331811.3214454,0.0,1.0
2013-04-30,41.42,42.38,41.08,41.34,17196600,31.637641029041,32.3709132498975,31.3779404508209,31.5765350106362,22513788.9182755,0.0,1.0
2013-05-01,41.19,42.21,41.12,42.0,17502400,31.4619612261274,32.2410629607875,31.4084934600233,32.0806596624751,22914142.2818013,0.0,1.0
2013-05-02,42.13,42.47,41.4399,41.64,22015300,32.1799569423828,32.4396575206028,31.6528411511191,31.8056825796539,28822431.0138347,0.0,1.0
2013-05-03,44.52,44.9,43.53,43.63,40420100,34.0054992422236,34.295752829646,33.2493122644653,33.3256947874712,52917995.3860407,0.0,1.0
2013-05-06,45.48,45.85,44.04,44.65,21720200,34.7387714630802,35.021386798202,33.6388631317954,34.1047965221313,28436086.0904323,0.0,1.0
2013-05-07,44.6,44.95,44.04,44.57,21882600,34.0666052606284,34.333944091149,33.6388631317954,34.0436905037266,28648700.1723047,0.0,1.0
2013-05-08,44.35,44.64,44.06,44.24,14656700,33.8756489531136,34.0971582698307,33.6541396363965,33.7916281778071,19188551.8089906,0.0,1.0
2013-05-09,44.07,44.5,43.91,44.37,12838500,33.6617778886971,33.9902227376225,33.5395658518877,33.8909254577148,16808164.3480269,0.0,1.0
2013-05-10,44.18,44.36,43.66,44.11,12153100,33.7457986640036,33.8832872054142,33.348609544373,33.6923308978995,15910838.6601243,0.0,1.0
2013-05-13,44.64,44.95,44.15,44.81,13206100,34.0971582698307,34.333944091149,33.7228839071018,34.2270085589407,17289426.2722653,0.0,1.0
2013-05-14,46.08,46.1899,44.83,44.83,16798600,35.1970666011156,35.2810109938991,34.2422850635419,34.2422850635419,21992727.3136866,0.0,1.0
2013-05-15,45.58,46.45,45.1857,46.37,19061500,34.8151539860861,35.4796819362374,34.5139776978739,35.4185759178327,24955316.0197776,0.0,1.0
2013-05-16,44.91,45.9,44.6775,45.4,14297800,34.3033910819466,35.059578059705,34.1258017159579,34.6776654446755,18718679.9248526,0.0,1.0
2013-05-17,45.23,45.47,44.85,44.87,9880600,34.5478151555655,34.7311332107796,34.2575615681431,34.2728380727443,12935681.6339226,0.0,1.0
2013-05-20,44.89,45.4,44.75,45.17,11032900,34.2881145773454,34.6776654446755,34.1811790451372,34.5019856417619,14444272.8072085,0.0,1.0
2013-05-21,44.96,45.4,44.52,45.04,10859000,34.3415823434496,34.6776654446755,34.0054992422236,34.4026883618543,14216602.9252034,0.0,1.0
2013-05-22,44.31,45.74,43.98,44.78,17679600,33.8450959439113,34.9373660228955,33.5930336179918,34.204093802039,23146132.5238444,0.0,1.0
2013-05-23,44.53,44.78,43.25,43.33,17464900,34.0131374945242,34.204093802039,33.0354412000488,33.0965472184535,22865047.281369,0.0,1.0
2013-05-24,44.69,44.72,43.92,44.15,11933900,34.1353495313337,34.1582642882354,33.5472041041883,33.7228839071018,15623862.0175969,0.0,1.0
2013-05-28,45.17,45.85,44.975,45.6,14721600,34.5019856417619,35.021386798202,34.3530397219005,34.8304304906873,19273518.889739,0.0,1.0
2013-05-29,45.52,45.66,44.46,44.51,14798200,34.7693244722826,34.8762600044908,33.9596697284201,33.997860989923,19373803.6106221,0.0,1.0
2013-05-30,46.21,46.46,45.33,45.49,13256700,35.2963638810232,35.487320188538,34.6241976785714,34.7464097153808,17355671.7928488,0.0,1.0
2013-05-31,44.46,46.0,44.45,44.77,34718800,33.9596697284201,35.1359605827109,33.9520314761195,34.1964555497384,45453853.3603051,0.0,1.0
2013-06-03,44.75,45.08,43.23,44.68,18624100,34.1811790451372,34.4332413710566,33.0201646954476,34.1277112790331,24382671.9347344,0.0,1.0
2013-06-04,44.1,45.47,43.69,44.96,15159600,33.6846926455989,34.7311332107796,33.3715243012747,34.3415823434496,19846948.494789,0.0,1.0
2013-06-05,43.9,45.5,43.31,45.43,24360000,33.5319275995871,34.7540479676814,33.0812707138523,34.7005802015773,31892112.2808689,0.0,1.0
2013-06-06,44.86,44.87,43.31,43.71,18795700,34.2651998204437,34.2728380727443,33.0812707138523,33.3868008058759,24607330.656713,0.0,1.0
2013-06-07,45.28,45.44,44.42,45.06,13346200,34.5860064170684,34.7082184538779,33.9291167192178,34.4179648664555,17472845.1938807,0.0,1.0
2013-06-10,45.95,46.02,44.9,45.43,13077500,35.0977693212079,35.151237087312,34.295752829646,34.7005802015773,17121063.1507826,0.0,1.0
2013-06-11,44.92,45.43,44.71,45.35,14954900,34.3110293342472,34.7005802015773,34.1506260359348,34.6394741831726,19578955.2524289,0.0,1.0
2013-06-12,44.66,45.73,44.31,45.27,17980100,34.1124347744319,34.9297277705949,33.8450959439113,34.5783681647678,23539547.1273092,0.0,1.0
2013-06-13,45.94,45.97,44.23,44.49,15254500,35.0901310689073,35.1130458258091,33.7839899255065,33.9825844853219,19971191.5758832,0.0,1.0
2013-06-14,45.38,46.45,45.26,45.9,12433200,34.6623889400743,35.4796819362374,34.5707299124673,35.059578059705,16277545.5833539,0.0,1.0
2013-06-17,45.15,45.6,44.59,45.51,14222400,34.4867091371608,34.8304304906873,34.0589670083278,34.761686219982,18619966.2439832,0.0,1.0
2013-06-18,45.14,45.23,44.38,44.57,14905300,34.4790708848602,34.5478151555655,33.8985637100154,34.0436905037266,19514018.931857,0.0,1.0
2013-06-19,44.81,45.85,44.78,45.1,17730100,34.2270085589407,35.021386798202,34.204093802039,34.4485178756578,23212247.1244267,0.0,1.0
2013-06-20,44.27,45.0,44.02,44.57,21068600,33.8145429347089,34.3721353526519,33.6235866271942,34.0436905037266,27583011.3629194,0.0,1.0
2013-06-21,43.69,44.61,43.33,44.6,25687200,33.3715243012747,34.0742435129289,33.0965472184535,34.0666052606284,33629682.5361715,0.0,1.0
2013-06-24,42.32,43.04,41.53,43.01,27345600,32.325083736094,32.8750379017364,31.7216618043474,32.8521231448346,35800859.8352927,0.0,1.0
2013-06-25,43.35,43.8,42.78,42.85,16197500,33.1118237230547,33.4555450765812,32.6764433419211,32.7299111080252,21205767.1867559,0.0,1.0
2013-06-26,43.62,44.11,43.21,43.84,14282300,33.3180565351706,33.6923308978995,33.0048881908464,33.4860980857836,18698387.3246738,0.0,1.0
2013-06-27,44.48,44.73,43.83,43.95,16681200,33.9749462330213,34.165902540536,33.478459833483,33.5701188610901,21839027.232333,0.0,1.0
2013-06-28,44.7,45.11,44.07,44.38,39987400,34.1429877836343,34.4561561279584,33.6617778886971,33.8985637100154,52351504.5410516,0.0,1.0
2013-07-01,45.09,45.42,44.73,44.82,12675600,34.4408796233572,34.6929419492767,34.165902540536,34.2346468112413,16594895.6661487,0.0,1.0
2013-07-02,44.89,45.56,44.87,44.95,17234200,34.2881145773454,34.7998774814849,34.2728380727443,34.333944091149,22563014.838709,0.0,1.0
2013-07-03,44.22,44.71,44.17,44.61,7433200,33.776351673206,34.1506260359348,33.738160411703,34.0742435129289,9731545.52570422,0.0,1.0
2013-07-05,45.19,45.34,44.58,44.7,9687000,34.5172621463631,34.631835930872,34.0513287560272,34.1429877836343,12682220.5116904,0.0,1.0
2013-07-08,45.52,45.73,45.31,45.47,9459900,34.7693244722826,34.9297277705949,34.6089211739702,34.7311332107796,12384901.1890719,0.0,1.0
2013-07-09,45.78,46.04,45.61,45.85,15044300,34.9679190320979,35.1665135919132,34.8380687429879,35.021386798202,19695997.7334596,0.0,1.0
2013-07-10,45.72,46.03,45.5,45.76,10186900,34.9220895182944,35.1588753396126,34.7540479676814,34.9526425274967,13336689.5974542,0.0,1.0
2013-07-11,45.92,46.36,45.76,46.26,15967000,35.0748545643062,35.4109376655321,34.9526425274967,35.3345551425262,20903996.5840983,0.0,1.0
2013-07-12,46.74,46.83,45.8001,45.99,13022500,35.7011912529545,35.7699355236598,34.9832719192221,35.1283223304103,17049057.1501484,0.0,1.0
2013-07-15,46.7,47.07,46.7,46.99,9822300,35.6706382437521,35.9532535788739,35.6706382437521,35.8921475604692,12859355.2732504,0.0,1.0
2013-07-16,46.24,46.95,46.02,46.83,8378700,35.319278637925,35.8615945512668,35.151237087312,35.7699355236598,10969394.1366058,0.0,1.0
2013-07-17,46.83,47.05,46.405,46.66,10266600,35.7699355236598,35.9379770742727,35.4453098008847,35.6400852345498,13441032.8383731,0.0,1.0
2013-07-18,46.99,47.05,46.68,46.97,11468600,35.8921475604692,35.9379770742727,35.6553617391509,35.876871055868,15014691.2522321,0.0,1.0
2013-07-19,46.88,47.09,46.58,47.09,6758300,35.8081267851627,35.9685300834751,35.578979216145,35.9685300834751,8847966.43792269,0.0,1.0
2013-07-22,47.45,47.5,46.78,46.94,8982200,36.2435071662963,36.2816984277993,35.7317442621568,35.8539562989663,11759496.3435641,0.0,1.0
2013-07-23,46.6,47.68,46.28,47.63,10050500,35.5942557207462,36.4191869692099,35.3498316471274,36.3809957077069,13158114.7158815,0.0,1.0
2013-07-24,45.96,46.77,45.64,46.72,9158500,35.1054075735085,35.7241060098562,34.8609834998896,35.6859147483533,11990308.3055968,0.0,1.0
2013-07-25,46.5,46.61,45.72,45.93,7622400,35.5178731977403,35.6018939730468,34.9220895182944,35.0824928166067,9979246.1678857,0.0,1.0
2013-07-26,46.54,46.655,46.0,46.22,6535800,35.5484262069427,35.6362661083995,35.1359605827109,35.3040021333238,8556669.43535727,0.0,1.0
2013-07-29,46.27,46.71,46.15,46.42,7147700,35.3421933948268,35.6782764960527,35.2505343672197,35.4567671793356,9357768.92241243,0.0,1.0
2013-07-30,45.89,46.58,45.6091,46.47,8862100,35.0519398074044,35.578979216145,34.8373813002808,35.4949584408386,11602261.4221793,0.0,1.0
2013-07-31,45.51,46.27,45.5,45.95,13392400,34.761686219982,35.3421933948268,34.7540479676814,35.0977693212079,17533330.2344133,0.0,1.0
2013-08-01,47.07,47.14,46.02,46.02,21009600,35.9532535788739,36.006721344978,35.151237087312,35.151237087312,27505768.5622391,0.0,1.0
2013-08-02,48.33,49.5,47.78,49.46,41724600,36.9156733687482,37.8093488879171,36.4955694922158,37.7787958787148,54625846.8010814,0.0,1.0
2013-08-05,48.57,48.99,47.86,48.29,15501000,37.0989914239623,37.4197980205871,36.5566755106205,36.8851203595458,20293909.3787254,0.0,1.0
2013-08-06,48.06,48.65,48.04,48.5,13936100,36.7094405566323,37.160097442367,36.6941640520311,37.0455236578582,18245142.2806822,0.0,1.0
2013-08-07,47.97,48.41,47.55,47.96,11551500,36.640696285927,36.9767793871529,36.3198896893022,36.6330580336264,15123223.9331879,0.0,1.0
2013-08-08,48.6,48.72,47.8,48.35,9708900,37.1219061808641,37.2135652084712,36.5108459968169,36.9309498733493,12710891.9919429,0.0,1.0
2013-08-09,48.03,48.69,47.92,48.41,8255600,36.6865257997305,37.1906504515694,36.602505024424,36.9767793871529,10808231.6151864,0.0,1.0
2013-08-12,47.75,48.08,47.4,47.78,6731800,36.472654735314,36.7247170612334,36.2053159047934,36.4955694922158,8813272.63761714,0.0,1.0
2013-08-13,48.3,48.44,47.6,47.97,7244100,36.8927586118464,36.9996941440547,36.3580809508052,36.640696285927,9483975.80352392,0.0,1.0
2013-08-14,48.06,48.48,47.97,48.24,5573700,36.7094405566323,37.030247153257,36.640696285927,36.8469290980429,7297088.10426433,0.0,1.0
2013-08-15,47.04,47.75,46.81,47.62,11057600,35.9303388219721,36.472654735314,35.7546590190586,36.3733574554063,14476610.0474933,0.0,1.0
2013-08-16,47.1,47.92,46.84,46.95,10415600,35.9761683357757,36.602505024424,35.7775737759604,35.8615945512668,13636103.6400911,0.0,1.0
2013-08-19,46.32,47.1,46.1,47.02,11986300,35.3803846563297,35.9761683357757,35.2123431057168,35.915062317371,15692464.0982011,0.0,1.0
2013-08-20,46.92,47.11,46.01,46.28,8113200,35.8386797943651,35.9838065880763,35.1435988350114,35.3498316471274,10621801.5335446,0.0,1.0
2013-08-21,46.72,47.3,46.44,46.8,8712300,35.6859147483533,36.1289333817875,35.4720436839368,35.747020766758,11406143.2604522,0.0,1.0
2013-08-22,47.15,47.6745,46.8,46.99,8184800,36.0143595972786,36.4149859304445,35.747020766758,35.8921475604692,10715540.2543701,0.0,1.0
2013-08-23,47.39,47.64,47.1194,47.34,6171700,36.1976776524928,36.3886339600075,35.9909865452388,36.1594863909898,8079989.71115922,0.0,1.0
2013-08-26,47.36,47.93,47.22,47.36,6147200,36.174762895591,36.6101432767246,36.0678273633828,36.174762895591,8047914.31087675,0.0,1.0
2013-08-27,46.16,46.78,46.11,46.69,10262900,35.2581726195203,35.7317442621568,35.2199813580173,35.6629999914515,13436188.7983304,0.0,1.0
2013-08-28,46.41,46.88,45.94,46.12,7172300,35.449128927035,35.8081267851627,35.0901310689073,35.2276196103179,9389975.24269608,0.0,1.0
2013-08-29,46.58,47.15,46.17,46.31,7150000,35.578979216145,36.0143595972786,35.2658108718209,35.3727464040291,9360780.08243896,0.0,1.0
2013-08-30,46.46,46.71,46.19,46.64,6442200,35.487320188538,35.6782764960527,35.2810873764221,35.6248087299486,8434128.31427807,0.0,1.0
2013-09-03,47.67,48.15,47.04,47.1,12953200,36.4115487169093,36.7781848273376,35.9303388219721,35.9761683357757,16958329.5893494,0.0,1.0
2013-09-04,48.29,48.56,47.54,47.61,9894600,36.8851203595458,37.0913531716617,36.3122514370016,36.3657192031057,12954010.434084,0.0,1.0
2013-09-05,48.67,48.94,48.3,48.44,9852100,37.1753739469682,37.3816067590841,36.8927586118464,36.9996941440547,12898369.433594,0.0,1.0
2013-09-06,48.18,48.91,48.1,48.9,9875400,36.8010995842393,37.3586920021824,36.7399935658346,37.3510537498818,12928873.7938626,0.0,1.0
2013-09-09,49.19,49.19,48.35,48.36,10510000,37.5725630665989,37.5725630665989,36.9309498733493,36.9385881256499,13759692.1211795,0.0,1.0
2013-09-10,49.42,49.76,49.18,49.55,9210400,37.8246253925183,38.0848514676591,37.6409363983013,37.9241235977192,12033905.5119905,0.1,1.0
2013-09-11,49.75,49.75,48.94,49.41,7975100,38.0771977595667,38.0771977595667,37.4572474040843,37.8169716844259,10419916.5995695,0.0,1.0
2013-09-12,49.28,49.93,49.15,49.9,7342400,37.717473479225,38.2149645052294,37.6179752740242,38.1920033809523,9593258.47207926,0.0,1.0
2013-09-13,49.7,49.77,49.1399,49.38,8199000,38.0389292191048,38.0925051757514,37.6102450288509,37.7940105601488,10712454.5397387,0.0,1.0
2013-09-16,49.69,50.24,49.63,50.16,8848900,38.0312755110124,38.4522294560931,37.9853532624582,38.3909997913541,11561585.4344059,0.0,1.0
2013-09-17,50.46,50.5,49.33,49.67,8993800,38.6206110341253,38.6512258664948,37.7557420196869,38.0159680948277,11750905.4323091,0.0,1.0
2013-09-18,50.57,50.99,50.17,50.29,9975500,38.7048018231415,39.0262575630212,38.3986534994464,38.490497996555,13033551.6844937,0.0,1.0
2013-09-19,49.86,50.82,49.81,50.79,11023500,38.1613885485828,38.8961445254508,38.1231200081209,38.8731834011737,14402822.6148079,0.0,1.0
2013-09-20,49.95,50.35,49.69,49.97,10201800,38.2302719214142,38.5364202451092,38.0312755110124,38.2455793375989,13329225.3596178,0.0,1.0
2013-09-23,49.16,49.68,48.92,49.6,10175300,37.6256289821165,38.0236218029201,37.4419399878995,37.9623921381811,13294601.6194906,0.0,1.0
2013-09-24,49.24,49.93,49.09,49.14,6304300,37.6868586468556,38.2149645052294,37.5720530254699,37.6103215659318,8236922.44845406,0.0,1.0
2013-09-25,49.54,49.66,49.02,49.35,9457000,37.9164698896268,38.0083143867353,37.5184770688233,37.7710494358717,12356102.2786083,0.0,1.0
2013-09-26,49.45,49.8,49.2,49.69,5690700,37.8475865167954,38.1154663000286,37.6562438144861,38.0312755110124,7435219.54498004,0.0,1.0
2013-09-27,49.15,49.38,48.95,49.18,6019700,37.6179752740242,37.7940105601488,37.4649011121767,37.6409363983013,7865076.54505004,0.0,1.0
2013-09-30,48.63,49.115,48.32,48.61,7642600,37.2199824532207,37.5911872957009,36.982717502357,37.2046750370359,9985486.65269023,0.0,1.0
2013-10-01,49.1,49.32,48.51,48.52,6652100,37.5797067335623,37.7480883115946,37.1281379561122,37.1357916642045,8691342.70567095,0.0,1.0
2013-10-02,49.22,49.22,48.59,48.87,6839200,37.6715512306708,37.6715512306708,37.1893676208512,37.4036714474377,8935799.37653143,0.0,1.0
2013-10-03,48.85,49.48,48.34,49.06,7884300,37.3883640312529,37.8705476410726,36.9980249185418,37.5490919011928,10301281.2937751,0.0,1.0
2013-10-04,49.53,49.55,48.71,48.87,5700000,37.9088161815344,37.9241235977192,37.2812121179597,37.4036714474377,7447370.51793034,0.0,1.0
2013-10-07,48.73,49.12,48.72,49.04,5298400,37.2965195341444,37.595014149747,37.288865826052,37.533784485008,6922657.53547405,0.0,1.0
2013-10-08,47.7,49.06,47.67,48.8,8813500,36.5081876006298,37.5490919011928,36.4852264763526,37.350095490791,11515333.3438209,0.0,1.0
2013-10-09,47.73,48.065,47.18,47.68,10523200,36.5311487249069,36.7875479460015,36.1101947798263,36.492880184445,13749152.5323306,0.0,1.0
2013-10-10,49.58,49.62,48.24,48.29,11424100,37.9470847219963,37.9776995543658,36.921487837618,36.9597563780799,14926229.041033,0.0,1.0
2013-10-11,50.0,50.0,49.43,49.67,6766100,38.2685404618761,38.2685404618761,37.8322791006107,38.0159680948277,8840290.11602955,0.0,1.0
2013-10-14,50.23,50.325,49.57,49.63,6925700,38.4445757480007,38.5172859748783,37.9394310139039,37.9853532624582,9048816.4905316,0.0,1.0
2013-10-15,50.02,50.5599,49.9,50.18,7396400,38.2838478780608,38.6970715779682,38.1920033809523,38.4063072075388,9663812.50856491,0.0,1.0
2013-10-16,51.26,51.48,50.27,50.34,9334500,39.2329076815153,39.4012892595476,38.4751905803702,38.5287665370168,12196049.1402844,0.0,1.0
2013-10-17,51.85,51.9,50.97,51.14,6922200,39.6844764589655,39.7227449994274,39.0109501468365,39.1410631844068,9044243.54372234,0.0,1.0
2013-10-18,52.3,52.4,51.71,52.18,8125500,40.0288933231224,40.1054304040461,39.5773245456722,39.9370488260139,10616422.6567444,0.0,1.0
2013-10-21,52.0,52.76,51.91,52.48,7282100,39.7992820803511,40.3809638953716,39.7303987075197,40.1666600687851,9514473.13133693,0.0,1.0
2013-10-22,52.29,53.33,52.15,52.28,10496900,40.02123961503,40.817225256637,39.9140877017367,40.0135859069376,13714790.1034496,0.0,1.0
2013-10-23,51.86,52.22,51.46,52.14,6277100,39.6921301670579,39.9676636583834,39.3859818433628,39.9064339936444,8201384.11896499,0.0,1.0
2013-10-24,51.8,52.15,51.34,51.99,7613100,39.6462079185036,39.9140877017367,39.2941373462543,39.7916283722587,9946943.24386938,0.0,1.0
2013-10-25,51.85,52.27,51.65,51.89,5735200,39.6844764589655,40.0059321988452,39.531402297118,39.715091291335,7493361.29726913,0.0,1.0
2013-10-28,51.43,51.92,51.22,51.83,6891300,39.3630207190857,39.7380524156121,39.2022928491458,39.6691690427807,9003870.95617778,0.0,1.0
2013-10-29,52.25,52.28,51.43,51.59,8085500,39.9906247826605,40.0135859069376,39.3630207190857,39.4854800485637,10564160.4074957,0.0,1.0
2013-10-30,51.97,52.5,51.5,52.42,7883000,39.776320956074,40.1819674849699,39.4165966757324,40.1207378202309,10299582.7706745,0.0,1.0
2013-10-31,51.65,52.1,51.43,51.92,12978600,39.531402297118,39.8758191612749,39.3630207190857,39.7380524156121,16957270.702458,0.0,1.0
2013-11-01,48.28,49.1,48.02,48.67,51746100,36.9521026699875,37.5797067335623,36.7531062595858,37.2505972855902,67609189.3961185,0.0,1.0
2013-11-04,49.08,49.17,48.36,48.47,18396900,37.5643993173775,37.6332826902089,37.0133323347265,37.0975231237427,24036584.3300549,0.0,1.0
2013-11-05,48.29,49.1,48.27,49.01,13164900,36.9597563780799,37.5797067335623,36.9444489618952,37.5108233607309,17200682.1283335,0.0,1.0
2013-11-06,47.59,48.58,47.48,48.5,19388800,36.4239968116136,37.1817139127588,36.3398060225975,37.1204842480198,25332557.4557979,0.0,1.0
2013-11-07,47.3,48.14,47.11,47.7,17749200,36.2020392769348,36.8449507566943,36.0566188231796,36.5081876006298,23190327.8590963,0.0,1.0
2013-11-08,48.54,48.94,47.5001,47.59,15671400,37.1510990803893,37.4572474040843,36.3551899758632,36.4239968116136,20475565.321876,0.0,1.0
2013-11-11,48.84,49.06,48.39,48.46,7471400,37.3807103231605,37.5490919011928,37.0362934590037,37.0898694156503,9761804.2259061,0.0,1.0
2013-11-12,48.19,48.96,48.01,48.71,10822200,36.8832192971562,37.472554820269,36.7454525514934,37.2812121179597,14139812.8454641,0.0,1.0
2013-11-13,48.58,48.66,47.9,48.13,12084300,37.1817139127588,37.2429435774978,36.6612617624773,36.8372970486019,15788817.4648817,0.0,1.0
2013-11-14,49.31,49.33,48.4,48.74,10289700,37.7404346035022,37.7557420196869,37.043947167096,37.3041732422368,13444071.6523417,0.0,1.0
2013-11-15,49.3,49.59,49.01,49.2,10091900,37.7327808954098,37.9547384300887,37.5108233607309,37.6562438144861,13185634.8298072,0.0,1.0
2013-11-18,48.96,49.52,48.8,49.47,7130900,37.472554820269,37.9011624734421,37.350095490791,37.8628939329802,9316921.8291771,0.0,1.0
2013-11-19,48.78,49.13,48.51,48.81,7254200,37.3347880746063,37.6026678578394,37.1281379561122,37.3577491988834,9478020.212486,0.0,1.0
2013-11-20,48.26,48.9,48.03,48.87,10474100,36.9367952538028,37.4266325717148,36.7607599676781,37.4036714474377,13685000.6213779,0.0,1.0
2013-11-21,48.92,49.11,48.45,48.47,9811700,37.4419399878995,37.5873604416547,37.0822157075579,37.0975231237427,12819537.7738206,0.0,1.0
2013-11-22,49.59,49.67,48.92,48.97,9173300,37.9547384300887,38.0159680948277,37.4419399878995,37.4802085283614,11985432.2758123,0.0,1.0
2013-11-25,49.8,50.4,49.56,49.59,8023700,38.1154663000286,38.5746887855711,37.9317773058116,37.9547384300887,10483415.2324066,0.0,1.0
2013-11-26,49.39,50.05,49.35,50.02,6384300,37.8016642682412,38.3068090023379,37.7710494358717,38.2838478780608,8341446.94695134,0.0,1.0
2013-11-27,49.65,49.71,49.11,49.39,6177500,38.0006606786429,38.0465829271972,37.5873604416547,37.8016642682412,8071251.11833591,0.0,1.0
2013-11-29,49.75,50.15,49.54,49.74,4413400,38.0771977595667,38.3833460832617,37.9164698896268,38.0695440514743,5766355.27084802,0.0,1.0
2013-12-02,49.71,50.25,49.61,49.77,8425600,38.0465829271972,38.4598831641854,37.9700458462734,38.0925051757514,11008520.1817323,0.0,1.0
2013-12-03,48.65,49.55,48.47,49.43,12229800,37.3118269503292,38.0020765753096,37.1737770253331,37.9100432919788,15946144.121864,0.1,1.0
2013-12-04,48.94,49.22,48.3,48.45,8267000,37.5342407183784,37.7489850461501,37.0433965406146,37.158438144778,10779143.8498953,0.0,1.0
2013-12-05,48.19,48.84,48.03,48.7,9131500,36.9590326975614,37.4575463156028,36.8363216531205,37.350174151717,11906344.7520648,0.0,1.0
2013-12-06,49.55,49.71,48.61,48.74,9826800,38.0020765753096,38.1247876197505,37.2811491892189,37.3808519128272,12812929.815429,0.0,1.0
2013-12-09,49.56,50.21,49.45,49.69,6949400,38.0097460155871,38.5082596336285,37.925382172534,38.1094487391954,9061156.67962535,0.0,1.0
2013-12-10,49.3,49.72,49.175,49.46,9262500,37.8103405683706,38.1324570600281,37.7144725649011,37.9330516128115,12077152.5232437,0.0,1.0
2013-12-11,48.7,49.26,48.59,49.14,8684900,37.350174151717,37.7796628072603,37.2658103086638,37.6876295239296,11324033.6787173,0.0,1.0
2013-12-12,49.42,49.97,48.42,48.56,14566800,37.9023738517013,38.3241930669671,37.1354298239453,37.2428019878311,18993302.6046517,0.0,1.0
2013-12-13,49.73,49.96,49.19,49.44,8262500,38.1401265003056,38.3165236266895,37.7259767253174,37.9177127322564,10773276.4073739,0.0,1.0
2013-12-16,50.28,51.05,50.17,50.86,15584100,38.5619457155714,39.1524926169436,38.4775818725183,39.0067732516699,20319735.777326,0.0,1.0
2013-12-17,49.36,50.1,49.24,50.03,14939500,37.8563572100359,38.4238957905754,37.7643239267052,38.3702097086324,19479257.2330364,0.0,1.0
2013-12-18,50.25,50.265,49.0,49.33,15302100,38.5389373947388,38.5504415551551,37.5802573600438,37.8333488892032,19952042.7126507,0.0,1.0
2013-12-19,50.36,50.62,49.86,50.0,9069900,38.6233012377919,38.8227066850085,38.2398292239139,38.3472013877998,11826025.9833272,0.0,1.0
2013-12-20,51.03,51.11,50.26,50.33,10954900,39.1371537363884,39.1985092586089,38.5466068350163,38.6002929169592,14283832.4617417,0.0,1.0
2013-12-23,51.24,51.465,51.08,51.42,5408800,39.2982119822172,39.4707743884623,39.1755009377762,39.4362619072133,7052405.13551638,0.0,1.0
2013-12-24,51.28,51.31,50.98,51.23,2338000,39.3288897433274,39.3518980641601,39.0988065350006,39.2905425419396,3048462.35890351,0.0,1.0
2013-12-26,51.0,51.38,50.929,51.3,4185100,39.1141454155558,39.405584146103,39.0596923895851,39.3442286238826,5456851.93252655,0.0,1.0
2013-12-27,51.18,51.3333,50.9,50.99,4297500,39.2521953405518,39.3697678600068,39.0374510127802,39.1064759752782,5603407.60795032,0.0,1.0
2013-12-30,51.11,51.31,51.02,51.1,4159600,39.1985092586089,39.3518980641601,39.1294842961109,39.1908398183314,5423603.09157187,0.0,1.0
2013-12-31,51.05,51.34,50.91,51.21,4956300,39.1524926169436,39.3749063849928,39.0451204530577,39.2752036613845,6462401.19308531,0.0,1.0
2014-01-02,50.71,51.3,50.47,50.81,9196100,38.8917316475065,39.3442286238826,38.7076650808451,38.9684260502821,11990575.1491499,0.0,1.0
2014-01-03,50.92,51.23,50.61,50.67,7277400,39.0527898933353,39.2905425419396,38.8150372447309,38.8610538863963,9488828.04563062,0.0,1.0
2014-01-06,50.52,51.58,50.48,51.55,9264200,38.7460122822329,39.5589729516542,38.7153345211226,39.5359646308216,12079369.1126407,0.0,1.0
2014-01-07,51.21,51.37,50.61,50.67,9061100,39.2752036613845,39.3979147058255,38.8150372447309,38.8610538863963,11814551.8735075,0.0,1.0
2014-01-08,51.81,51.93,51.02,51.23,9960600,39.7353700780381,39.8274033613688,39.1294842961109,39.2905425419396,12987388.4397324,0.0,1.0
2014-01-09,52.11,52.2875,51.705,51.88,8165200,39.9654532863649,40.1015858512916,39.6548409551237,39.789056159981,10646409.2612998,0.0,1.0
2014-01-10,52.22,52.34,51.675,52.21,8603600,40.0498171294181,40.1418504127488,39.6318326342911,40.0421476891405,11218028.5504971,0.0,1.0
2014-01-13,51.46,52.47,51.4,52.07,9258500,39.4669396683235,40.2415531363571,39.4209230266582,39.9347755252547,12071937.0187802,0.0,1.0
2014-01-14,51.76,51.96,51.33,51.66,5626300,39.6970228766503,39.8504116822015,39.3672369447152,39.6203284738747,7335998.19071806,0.0,1.0
2014-01-15,52.11,52.34,51.0,52.02,5928600,39.9654532863649,40.1418504127488,39.1141454155558,39.8964283238669,7730159.94054549,0.0,1.0
2014-01-16,51.5,52.1,51.32,52.07,6213600,39.4976174294338,39.9577838460874,39.3595675044377,39.9347755252547,8101764.63356836,0.0,1.0
2014-01-17,50.89,51.55,50.8,51.4,7156400,39.0297815725026,39.5359646308216,38.9607566100046,39.4209230266582,9331059.03561038,0.0,1.0
2014-01-21,50.58,51.42,50.18,51.17,8217200,38.7920289238982,39.4362619072133,38.4852513127958,39.2445259002743,10714210.819325,0.0,1.0
2014-01-22,50.29,51.07,50.11,50.8,9958500,38.569615155849,39.1678314974987,38.4315652308529,38.9607566100046,12984650.2998891,0.0,1.0
2014-01-23,49.21,50.02,48.71,50.02,10797000,37.7413156058725,38.3625402683549,37.3578435919945,38.3625402683549,14077950.4230459,0.0,1.0
2014-01-24,47.86,49.15,47.85,48.78,11843000,36.7059411684019,37.6952989642072,36.6982717281244,37.4115296739375,15441804.8402456,0.0,1.0
2014-01-27,47.29,48.59,46.81,48.02,17878200,36.268783072581,37.2658103086638,35.9006499392581,36.8286522128429,23310957.9747428,0.0,1.0
2014-01-28,48.46,49.13,48.1,48.56,13377900,37.1661075850555,37.679960083652,36.8900077350634,37.2428019878311,17443124.2904941,0.0,1.0
2014-01-29,47.95,48.53,47.8,48.12,9845100,36.7749661309,37.2197936669985,36.6599245267366,36.9053466156185,12836790.7483494,0.0,1.0
2014-01-30,48.88,49.09,48.435,48.45,7203300,37.4882240767131,37.6492823225418,37.1469339843616,37.158438144778,9392210.82544466,0.0,1.0
2014-01-31,47.96,48.59,47.77,48.01,12707000,36.7826355711775,37.2658103086638,36.6369162059039,36.8209827725653,16568353.8043571,0.0,1.0
2014-02-03,46.88,48.24,46.7975,48.0,12990400,35.9543360212011,36.9973798989492,35.8910631389112,36.8133133322878,16937872.2955946,0.0,1.0
2014-02-04,47.62,48.09,46.85,46.87,9050700,36.5218746017405,36.8823382947858,35.9313277003684,35.9466665809235,11800991.5619025,0.0,1.0
2014-02-05,47.64,47.885,47.02,47.28,8655000,36.5372134822956,36.7251147690958,36.0617081850869,36.2611136323035,11285047.7828528,0.0,1.0
2014-02-06,47.72,48.28,47.56,47.82,9026300,36.5985690045161,37.0280576600595,36.4758579600751,36.6752634072917,11769176.9846753,0.0,1.0
2014-02-07,49.01,49.05,47.635,48.15,9367800,37.5879268003213,37.6186045614316,36.5333787621568,36.9283549364512,12214450.6782448,0.0,1.0
2014-02-10,48.88,49.26,48.62,49.02,5927900,37.4882240767131,37.7796628072603,37.2888186294965,37.5955962405989,7729247.22726437,0.0,1.0
2014-02-11,49.0,49.3099,48.26,48.9,10560200,37.5802573600438,37.8179333142454,37.0127187795043,37.5035629572682,13769192.5588079,0.0,1.0
2014-02-12,49.04,49.72,48.83,49.25,10448900,37.610935121154,38.1324570600281,37.4498768753253,37.7719933669828,13624071.1471116,0.0,1.0
2014-02-13,49.59,49.74,48.3,48.75,11815500,38.0327543364198,38.1477959405832,37.0433965406146,37.3885213531048,15405948.2470592,0.0,1.0
2014-02-14,48.98,49.23,48.0,48.9,26846200,37.5649184794886,37.7566544864276,36.8133133322878,37.5035629572682,35004118.9818629,0.0,1.0
2014-02-18,50.17,50.43,49.0,49.15,14941000,38.4775818725183,38.6769873197348,37.5802573600438,37.6952989642072,19481213.0472101,0.0,1.0
2014-02-19,49.25,50.23,49.18,49.96,10267300,37.7719933669828,38.5235985141836,37.7183072850398,38.3165236266895,13387287.2444696,0.0,1.0
2014-02-20,49.22,49.47,48.91,49.2,9824800,37.7489850461501,37.9407210530891,37.5112323975457,37.733646165595,12810322.0631973,0.0,1.0
2014-02-21,48.98,49.3,48.98,49.23,10718800,37.5649184794886,37.8103405683706,37.5649184794886,37.7566544864276,13975987.3107849,0.0,1.0
2014-02-24,49.45,49.8,49.0,49.1,10042200,37.925382172534,38.1938125822486,37.5802573600438,37.6569517628194,13093784.7307873,0.0,1.0
2014-02-25,49.01,49.46,48.81,49.45,9343400,37.5879268003213,37.9330516128115,37.4345379947701,37.925382172534,12182636.1010176,0.0,1.0
2014-02-26,48.72,49.01,48.281,48.99,13389700,37.3655130322721,37.5879268003213,37.0288246040872,37.5725879197662,17458510.0286614,0.0,1.0
2014-02-27,49.31,49.36,48.46,48.7,9634600,37.8180100086481,37.8563572100359,37.1661075850555,37.350174151717,12562324.8259588,0.0,1.0
2014-02-28,49.77,50.195,49.2,49.31,11428800,38.1708042614159,38.4967554732122,37.733646165595,37.8180100086481,14901739.3530524,0.0,1.0
2014-03-03,49.45,49.55,49.0,49.13,6970800,37.925382172534,38.0020765753096,37.5802573600438,37.679960083652,9089059.62850495,0.0,1.0
2014-03-04,50.25,50.43,49.94,50.05,10146000,38.5389373947388,38.6769873197348,38.3011847461344,38.3855485891876,13229127.0716146,0.0,1.0
2014-03-05,50.89,51.32,50.21,50.23,11290400,39.0297815725026,39.3595675044377,38.5082596336285,38.5235985141836,14721282.898616,0.0,1.0
2014-03-06,51.26,51.46,50.87,51.27,11056800,39.3135508627723,39.4669396683235,39.0144426919475,39.3212203030499,14416697.4379488,0.0,1.0
2014-03-07,51.25,51.86,50.89,51.64,8327900,39.4017494259643,39.8707263459611,39.1249761617038,39.7015871289131,10832130.0758984,0.125,1.0
2014-03-10,51.02,51.31,50.615,51.26,6972500,39.2249220626868,39.447878303341,38.9135521403938,39.4094375721937,9069156.32442771,0.0,1.0
2014-03-11,50.53,51.39,50.41,51.19,8507700,38.8482028974434,39.5093834731766,38.7559451426899,39.3556205485875,11065996.5953867,0.0,1.0
2014-03-12,49.93,50.33,49.36,49.3999,13730900,38.386914123676,38.6944399728543,37.948689788597,37.9793654920525,17859831.9935582,0.0,1.0
2014-03-13,48.74,50.24,48.65,50.24,12580600,37.4720247223707,38.6252466567892,37.4028314063056,38.6252466567892,16363632.5643737,0.0,1.0
2014-03-14,48.59,49.1,48.27,48.72,9028400,37.3567025289288,37.7487979866311,37.1106818495862,37.4566484299118,11743272.9952619,0.0,1.0
2014-03-17,48.92,49.25,48.74,48.91,8936600,37.6104113545009,37.864120180073,37.4720247223707,37.6027232082714,11623868.3985487,0.0,1.0
2014-03-18,49.76,49.8,49.08,49.18,8960800,38.2562156377752,38.2869682226931,37.7334216941722,37.8103031564668,11655345.4273119,0.0,1.0
2014-03-19,49.73,50.0599,49.46,49.67,8075400,38.2331511990869,38.4867831431966,38.0255712508916,38.1870223217101,10503702.3997538,0.0,1.0
2014-03-20,50.38,50.5,49.74,49.8,8102300,38.7328807040016,38.825138458755,38.2408393453163,38.2869682226931,10538691.3284203,0.0,1.0
2014-03-21,50.02,50.91,49.83,50.86,9942300,38.4561074397411,39.1403524541627,38.3100326613814,39.1019117230155,12931986.077355,0.0,1.0
2014-03-24,49.71,50.28,49.415,50.12,6328900,38.217774906628,38.655999241707,37.990974592859,38.5329889020357,8232023.44376774,0.0,1.0
2014-03-25,50.21,50.51,49.88,50.32,6949800,38.6021822181008,38.8328266049845,38.3484733925287,38.6867518266248,9039630.3511664,0.0,1.0
2014-03-26,49.7,50.66,49.7,50.46,6910100,38.2100867603985,38.9481487984263,38.2100867603985,38.7943858738372,8987992.41555081,0.0,1.0
2014-03-27,49.41,49.67,48.85,49.55,8736800,37.9871305197443,38.1870223217101,37.5565943308947,38.0947645669567,11363987.8057024,0.0,1.0
2014-03-28,49.88,50.02,49.28,49.52,7136500,38.3484733925287,38.4561074397411,37.8871846187613,38.0717001282683,9282471.72596321,0.0,1.0
2014-03-31,50.01,50.38,49.72,50.16,6061000,38.4484192935117,38.7328807040016,38.2254630528574,38.5637414869535,7883564.93113752,0.0,1.0
2014-04-01,49.97,50.55,49.93,50.32,7454700,38.4176667085938,38.8635791899023,38.386914123676,38.6867518266248,9696355.63308876,0.0,1.0
2014-04-02,50.56,50.575,50.01,50.12,7252300,38.8712673361318,38.8827995554759,38.4484192935117,38.5329889020357,9433093.21070593,0.0,1.0
2014-04-03,50.83,50.91,50.46,50.82,10948700,39.0788472843271,39.1403524541627,38.7943858738372,39.0711591380976,14241014.2487288,0.0,1.0
2014-04-04,50.55,51.82,50.33,51.25,13127500,38.8635791899023,39.8399737610433,38.6944399728543,39.4017494259643,17074987.4003478,0.0,1.0
2014-04-07,49.63,50.35,49.2,50.22,9613000,38.1562697367923,38.7098162653132,37.8256794489257,38.6098703643302,12503664.3595158,0.0,1.0
2014-04-08,50.04,50.12,49.19,49.56,8870700,38.4714837322,38.5329889020357,37.8179913026962,38.1024527131861,11538152.0268341,0.0,1.0
2014-04-09,51.1,51.2,49.5,50.33,11036800,39.2864272325224,39.363308694817,38.0563238358094,38.6944399728543,14355606.2418708,0.0,1.0
2014-04-10,50.06,51.23,49.93,51.05,10503500,38.4868600246589,39.3863731335053,38.386914123676,39.2479865013751,13661940.9757801,0.0,1.0
2014-04-11,49.4,49.97,49.13,49.5,10396900,37.9794423735148,38.4176667085938,37.7718624253195,38.0563238358094,13523285.964782,0.0,1.0
2014-04-14,49.57,49.95,48.95,49.94,7639200,38.1101408594156,38.4022904161349,37.6334757931893,38.3946022699055,9936335.45981616,0.0,1.0
2014-04-15,49.84,50.09,49.02,49.66,8434500,38.3177208076109,38.5099244633473,37.6872928167955,38.1793341754807,10970785.0868965,0.0,1.0
2014-04-16,50.39,50.46,49.86,50.34,5829400,38.740568850231,38.7943858738372,38.3330971000698,38.7021281190837,7582321.96165206,0.0,1.0
2014-04-17,50.82,51.22,50.231,50.26,7142400,39.0711591380976,39.3786849872759,38.6183273251826,38.6406229492481,9290145.87760381,0.0,1.0
2014-04-21,50.81,50.86,50.31,50.68,4144300,39.0634709918682,39.1019117230155,38.6790636803954,38.9635250908852,5390506.21087498,0.0,1.0
2014-04-22,51.0,51.19,50.47,50.7,5891900,39.2095457702278,39.3556205485875,38.8020740200667,38.9789013833442,7663615.94089577,0.0,1.0
2014-04-23,51.64,51.7,50.72,50.92,5886300,39.7015871289131,39.7477160062898,38.9942776758031,39.1480406003922,7656332.00035551,0.0,1.0
2014-04-24,52.49,52.73,51.52,51.82,8804300,40.3550795584169,40.5395950679238,39.6093293741596,39.8399737610433,11451785.3032856,0.0,1.0
2014-04-25,51.61,52.487,51.49,52.35,7314000,39.6785226902247,40.352773114548,39.5862649354712,40.2474455112045,9513346.62701532,0.0,1.0
2014-04-28,52.11,52.84,51.53,52.77,9883100,40.0629300016975,40.6241646764478,39.617017520389,40.5703476528416,12854984.4202154,0.0,1.0
2014-04-29,52.81,52.82,52.19,52.49,7941500,40.6011002377595,40.6087883839889,40.1244351715332,40.3550795584169,10329538.1786221,0.0,1.0
2014-04-30,53.13,53.2,52.38,52.7601,7644000,40.8471209171021,40.9009379407083,40.2705099498928,40.5627363880745,9942578.83742208,0.0,1.0
2014-05-01,52.94,53.22,52.54,53.02,7400600,40.7010461387424,40.9163142331672,40.3935202895641,40.762551308578,9625987.5646554,0.0,1.0
2014-05-02,52.35,53.2999,52.19,52.97,8452800,40.2474455112045,40.9777425215405,40.1244351715332,40.7241105774308,10994587.964019,0.0,1.0
2014-05-05,52.72,52.74,51.71,52.0,9258300,40.5319069216944,40.5472832141533,39.7554041525193,39.9783603931735,12042304.7685119,0.0,1.0
2014-05-06,50.54,52.1,50.19,51.65,21777600,38.8558910436728,40.0552418554681,38.5868059256419,39.7092752751425,28326204.1980434,0.0,1.0
2014-05-07,51.66,52.03,50.76,50.76,15405400,39.716963421372,40.0014248318619,39.0250302607209,39.0250302607209,20037860.2854555,0.0,1.0
2014-05-08,52.37,52.76,51.5,51.51,9090200,40.2628218036634,40.5626595066122,39.5939530817007,39.6016412279301,11823656.481938,0.0,1.0
2014-05-09,52.28,52.36,51.72,52.29,6764500,40.1936284875983,40.2551336574339,39.7630922987487,40.2013166338277,8798609.96150466,0.0,1.0
2014-05-12,53.38,53.44,52.62,52.94,7251400,41.0393245728385,41.0854534502152,40.4550254593998,40.7010461387424,9431922.57740482,0.0,1.0
2014-05-13,53.96,54.02,53.16,53.45,8377700,41.4852370541469,41.5313659315237,40.8701853557904,41.0931415964447,10896905.1185598,0.0,1.0
2014-05-14,53.39,54.0,53.15,53.9401,5728800,41.0470127190679,41.5159896390648,40.862497209561,41.4699376431503,7451471.17266139,0.0,1.0
2014-05-15,52.86,53.57,52.24,53.28,8794100,40.6395409689067,41.1853993511981,40.1628759026804,40.9624431105439,11438518.1258731,0.0,1.0
2014-05-16,52.5,52.91,52.03,52.91,7414000,40.3627677046463,40.677981700054,40.0014248318619,40.677981700054,9643416.99380525,0.0,1.0
2014-05-19,52.71,52.86,52.3,52.42,6778400,40.5242187754649,40.6395409689067,40.2090047800572,40.3012625348107,8816689.74248847,0.0,1.0
2014-05-20,52.49,52.9,52.29,52.7,5062000,40.3550795584169,40.6702935538246,40.2013166338277,40.5165306292354,6584161.96690614,0.0,1.0
2014-05-21,53.51,54.03,53.245,53.51,9914900,41.1392704738214,41.5390540777531,40.9355345987408,41.1392704738214,12896346.7968546,0.0,1.0
2014-05-22,53.54,53.74,53.1614,53.51,4699500,41.1623349125098,41.3160978370989,40.8712616962626,41.1392704738214,6112656.88729266,0.0,1.0
2014-05-23,53.6,53.93,53.43,53.61,4604600,41.2084637898865,41.4621726154586,41.0777653039858,41.216151936116,5989220.10920902,0.0,1.0
2014-05-27,53.75,54.21,53.6,53.66,6184400,41.3237859833284,41.6774407098834,41.2084637898865,41.2545926672633,8044071.76375629,0.0,1.0
2014-05-28,53.48,53.87,53.34,53.8,4842800,41.116206035133,41.4160437380818,41.0085719879207,41.3622267144756,6299047.72290263,0.0,1.0
2014-05-29,54.18,54.31,53.41,53.65,7178200,41.654376271195,41.7543221721779,41.0623890115268,41.2469045210338,9336711.0689146,0.0,1.0
2014-05-30,54.07,54.12,53.78,53.96,8212300,41.569806662671,41.6082473938183,41.3468504220167,41.4852370541469,10681768.7318892,0.0,1.0
2014-06-02,54.26,54.34,53.82,54.16,6661800,41.7158814410306,41.7773866108663,41.3776030069346,41.6389999787361,8665027.69481142,0.0,1.0
2014-06-03,54.59,54.61,53.67,54.12,9754100,41.9695902666027,41.9849665590616,41.2622808134927,41.6082473938183,12687193.6470564,0.0,1.0
2014-06-04,54.87,55.42,54.27,54.36,10717100,42.1848583610275,42.6077064036476,41.7235695872601,41.7927629033252,13939771.2792434,0.0,1.0
2014-06-05,54.95,55.07,54.33,54.96,6818200,42.2463635308631,42.3386212856166,41.7696984646368,42.2540516770926,8868457.74847087,0.0,1.0
2014-06-06,55.29,55.44,54.98,55.03,7690000,42.6038623305329,42.7194452451572,42.3649909736425,42.4035186118507,9979848.69778547,0.125,1.0
2014-06-09,55.07,55.42,54.82,55.03,6521300,42.4343407224172,42.704034189874,42.2417025313766,42.4035186118507,8463145.29426116,0.0,1.0
2014-06-10,55.01,55.13,54.8,55.05,5083700,42.3881075565674,42.4805738882669,42.2262914760933,42.4189296671339,6597471.62872978,0.0,1.0
2014-06-11,54.78,54.92,54.35,54.85,5334200,42.2108804208101,42.3187578077928,41.8795427322203,42.2648191143015,6922562.92896323,0.0,1.0
2014-06-12,54.42,54.78,54.3,54.73,7891400,41.9334814257117,42.2108804208101,41.8410150940122,42.172352782602,10241219.5076338,0.0,1.0
2014-06-13,54.7,54.85,54.4,54.46,5625600,42.1492361996771,42.2648191143015,41.9180703704284,41.9643035362782,7300733.00835657,0.0,1.0
2014-06-16,54.98,55.0601,54.41,54.59,6035000,42.3649909736425,42.4267122500519,41.92577589807,42.0644753956193,7832039.90781995,0.0,1.0
2014-06-17,55.22,55.35,54.7,54.76,7681700,42.5499236370415,42.6500954963826,42.1492361996771,42.1954693655268,9969077.2095941,0.0,1.0
2014-06-18,55.59,55.68,54.84,55.18,7471000,42.8350281597815,42.9043779085561,42.2571135866598,42.519101526475,9695637.14189276,0.0,1.0
2014-06-19,55.7,55.83,55.37,55.79,6149600,42.9197889638394,43.0199608231805,42.6655065516658,42.989138712614,7980764.31104051,0.0,1.0
2014-06-20,55.58,56.0,55.46,56.0,9187900,42.8273226321399,43.1509547930881,42.7348563004404,43.1509547930881,11923777.873912,0.0,1.0
2014-06-23,55.72,55.78,55.27,55.57,5317000,42.9352000191226,42.9814331849724,42.5884512752496,42.8196171044983,6900241.29078354,0.0,1.0
2014-06-24,55.26,55.83,55.26,55.41,8767100,42.580745747608,43.0199608231805,42.580745747608,42.6963286622323,11377676.4003062,0.0,1.0
2014-06-25,54.89,55.155,54.75,55.03,7644900,42.2956412248679,42.499837707371,42.1877638378852,42.4035186118507,9921319.28604685,0.0,1.0
2014-06-26,54.89,55.0,54.13,55.0,5940700,42.2956412248679,42.3804020289258,41.7100211241046,42.3804020289258,7709660.22873007,0.0,1.0
2014-06-27,54.61,54.88,54.22,54.61,6555000,42.0798864509025,42.2879356972263,41.7793708728792,42.0798864509025,8506880.13185745,0.0,1.0
2014-06-30,54.58,54.94,54.45,54.74,5421000,42.0567698679776,42.3341688630761,41.9565980086365,42.1800583102436,7035209.33559104,0.0,1.0
2014-07-01,55.38,55.71,54.94,54.99,6850700,42.6732120793075,42.927494491481,42.3341688630761,42.3726965012842,8890630.6207957,0.0,1.0
2014-07-02,55.25,55.63,55.04,55.08,4718400,42.5730402199664,42.865850270348,42.4112241394923,42.4420462500588,6123396.37134343,0.0,1.0
2014-07-03,55.64,55.99,55.36,55.51,3690000,42.8735557979897,43.1432492654465,42.6578010240242,42.7733839386486,4788770.05134309,0.0,1.0
2014-07-07,55.31,55.485,55.01,55.41,4264400,42.6192733858161,42.7541201195445,42.3881075565674,42.6963286622323,5534208.94497222,0.0,1.0
2014-07-08,54.93,55.1499,54.72,55.1,7342700,42.3264633354344,42.4959078882737,42.1646472549604,42.457457305342,9529133.29430812,0.0,1.0
2014-07-09,55.07,55.32,54.73,55.15,4087100,42.4343407224172,42.6269789134577,42.172352782602,42.4959849435501,5304114.38396866,0.0,1.0
2014-07-10,54.48,54.57,53.13,54.07,8825100,41.9797145915614,42.049064340336,40.9394683599423,41.6637879582549,11452947.0406797,0.0,1.0
2014-07-11,54.52,54.67,54.041,54.31,4044100,42.0105367021279,42.1261196167522,41.6414419280942,41.8487206216538,5248310.28851941,0.0,1.0
2014-07-14,55.1,55.25,54.87,54.93,5501100,42.457457305342,42.5730402199664,42.2802301695847,42.3264633354344,7139160.68548605,0.0,1.0
2014-07-15,55.05,55.52,54.885,55.12,6686000,42.4189296671339,42.7810894662902,42.2917884610471,42.4728683606253,8676887.95752844,0.0,1.0
2014-07-16,55.04,55.46,54.87,55.34,5175900,42.4112241394923,42.7348563004404,42.2802301695847,42.642389968741,6717125.99153028,0.0,1.0
2014-07-17,54.7,55.325,54.66,54.92,7546700,42.1492361996771,42.6308316772785,42.1184140891106,42.3187578077928,9793878.30527668,0.0,1.0
2014-07-18,55.2,55.26,54.64,54.91,4928400,42.5345125817583,42.580745747608,42.1030030338274,42.3110522801512,6395928.00028165,0.0,1.0
2014-07-21,55.11,55.185,54.65,54.74,6565000,42.4651628329836,42.5229542902958,42.110708561469,42.1800583102436,8519857.82847356,0.0,1.0
2014-07-22,54.7,55.05,54.54,54.8,8308600,42.1492361996771,42.4189296671339,42.0259477574111,42.2262914760933,10782649.0104578,0.0,1.0
2014-07-23,55.02,55.13,54.7,54.85,3877500,42.395813084209,42.4805738882669,42.1492361996771,42.2648191143015,5032101.86289509,0.0,1.0
2014-07-24,55.17,55.39,54.9,55.2,4241400,42.5113959988334,42.6809176069491,42.3033467525096,42.5345125817583,5504360.24275518,0.0,1.0
2014-07-25,54.16,54.98,54.15,54.84,7389100,41.7331377070295,42.3649909736425,41.7254321793879,42.2571135866598,9589349.80660684,0.0,1.0
2014-07-28,53.95,54.17,53.46,54.14,7135500,41.5713216265554,41.7408432346711,41.1937507721159,41.7177266517462,9260235.4204224,0.0,1.0
2014-07-29,53.35,54.14,53.31,54.0,6326600,41.108989968058,41.7177266517462,41.0781678574915,41.6098492647635,8210469.5411456,0.0,1.0
2014-07-30,53.05,53.74,52.95,53.66,6834900,40.8778241388093,41.4095055460813,40.8007688623931,41.3478613249483,8870125.86014226,0.0,1.0
2014-07-31,51.98,52.96,51.9,52.6,8272100,40.0533326811557,40.8084743900347,39.9916884600227,40.5310753949363,10735280.417809,0.0,1.0
2014-08-01,52.05,52.41,51.61,51.815,9385500,40.107271374647,40.3846703697455,39.7682281584156,39.9261914750689,12180217.1590463,0.0,1.0
2014-08-04,52.66,52.76,52.03,52.5,8888200,40.577308560786,40.6543638372023,40.0918603193638,40.4540201185201,11534836.3063273,0.0,1.0
2014-08-05,52.2,53.7,51.75,53.53,22628800,40.2228542892714,41.3786834355148,39.8761055453984,41.2476894656072,29366970.1186538,0.0,1.0
2014-08-06,52.5,52.65,51.9,51.9,9990400,40.4540201185201,40.5696030331444,39.9916884600227,39.9916884600227,12965238.0273545,0.0,1.0
2014-08-07,52.06,53.0,51.98,52.83,13327800,40.1149769022887,40.8392965006012,40.0533326811557,40.7083025306936,17296414.4960137,0.0,1.0
2014-08-08,52.45,52.48,51.9799,52.16,8128800,40.415492480312,40.4386090632368,40.0532556258793,40.1920321787049,10549310.0253002,0.0,1.0
2014-08-11,52.9,53.04,52.4,52.56,6152200,40.762241224185,40.8701186111677,40.3769648421038,40.5002532843698,7984138.5121607,0.0,1.0
2014-08-12,53.35,53.5,52.93,52.96,8064200,41.108989968058,41.2245728826824,40.7853578071099,40.8084743900347,10465474.1051602,0.0,1.0
2014-08-13,53.53,53.78,53.35,53.61,8864600,41.2476894656072,41.4403276566478,41.108989968058,41.3093336867402,11504208.9423133,0.0,1.0
2014-08-14,54.06,54.27,53.58,53.64,6442800,41.6560824306132,41.8178985110873,41.2862171038153,41.3324502696651,8361270.37582475,0.0,1.0
2014-08-15,53.99,54.37,53.42,54.32,5886300,41.6021437371219,41.8949537875036,41.1629286615494,41.8564261492954,7639061.55913844,0.0,1.0
2014-08-18,54.48,54.55,54.09,54.36,5614300,41.9797145915614,42.0336532850528,41.6791990135381,41.8872482598619,7286068.21118036,0.0,1.0
2014-08-19,54.62,54.9,54.5,54.67,5825400,42.0875919785441,42.3033467525096,41.9951256468446,42.1261196167522,7560027.38674636,0.0,1.0
2014-08-20,54.87,55.01,54.49,54.49,6276000,42.2802301695847,42.3881075565674,41.987420119203,41.987420119203,8144802.39626809,0.0,1.0
2014-08-21,55.58,55.75,54.73,54.81,8043700,42.8273226321399,42.9583166020475,42.172352782602,42.233997003735,10438869.8270971,0.0,1.0
2014-08-22,55.33,55.55,55.04,55.4,7236200,42.6346844410993,42.8042060492151,42.4112241394923,42.6886231345907,9390920.8253466,0.0,1.0
2014-08-25,55.89,56.09,55.6,55.7,8407700,43.0661939890302,43.2203045418627,42.8427336874232,42.9197889638394,10911257.9839234,0.0,1.0
2014-08-26,56.08,56.22,55.89,56.01,4749200,43.2125990142211,43.3204764012038,43.0661939890302,43.1586603207297,6163367.67692103,0.0,1.0
2014-08-27,56.16,56.31,56.0,56.27,6376900,43.274243235354,43.3898261499784,43.1509547930881,43.3590040394119,8275747.35512461,0.0,1.0
2014-08-28,55.73,55.87,55.47,55.83,5346900,42.9429055467643,43.050782933747,42.7425618280821,43.0199608231805,6939044.60366568,0.0,1.0
2014-08-29,56.06,56.09,55.74,55.95,4420100,43.1971879589378,43.2203045418627,42.9506110744059,43.11242715488,5736271.68128499,0.0,1.0
2014-09-02,55.8,56.37,55.46,56.29,6048600,42.9968442402556,43.4360593158281,42.7348563004404,43.3744150946951,7849689.57521785,0.0,1.0
2014-09-03,55.58,56.06,55.56,55.93,5529300,42.8273226321399,43.1971879589378,42.8119115768567,43.0970160995967,7175757.78994347,0.0,1.0
2014-09-04,55.23,55.95,54.97,55.82,6436800,42.5576291646831,43.11242715488,42.3572854460009,43.0122552955389,8353483.75785508,0.0,1.0
2014-09-05,55.04,55.35,54.64,55.06,5861100,42.4112241394923,42.6500954963826,42.1030030338274,42.4266351947755,7606357.76366585,0.0,1.0
2014-09-08,55.32,55.61,54.94,55.32,7415400,42.6269789134577,42.8504392150648,42.3341688630761,42.6269789134577,9623481.14870721,0.0,1.0
2014-09-09,55.08,55.25,54.51,55.03,6367700,42.5383653455791,42.6696565966457,42.0981535037675,42.4997502717359,8245096.23608399,0.125,1.0
2014-09-10,55.35,55.54,55.02,55.11,6888200,42.7468867443319,42.8936240249358,42.4920272569673,42.5615343898849,8919055.84330195,0.0,1.0
2014-09-11,55.43,55.63,55.03,55.08,4337300,42.8086708624809,42.9631311578534,42.4997502717359,42.5383653455791,5616071.093922,0.0,1.0
2014-09-12,55.19,55.5,55.01,55.29,5654300,42.6233185080339,42.8627319658613,42.4843042421987,42.7005486557202,7321363.70238701,0.0,1.0
2014-09-15,55.4,55.45,54.74,55.11,5698300,42.785501818175,42.8241168920181,42.2757828434459,42.5615343898849,7378336.27244963,0.0,1.0
2014-09-16,55.62,55.73,55.13,55.22,6949600,42.9554081430847,43.0403613055396,42.5769804194222,42.6464875523398,8998558.47516206,0.0,1.0
2014-09-17,55.85,56.25,55.5,55.84,9117000,43.1330374827631,43.441958073508,42.8627319658613,43.1253144679945,11804975.4832008,0.0,1.0
2014-09-18,56.33,56.48,55.76,55.76,7820600,43.503742191657,43.6195874131864,43.0635303498455,43.0635303498455,10126356.3961742,0.0,1.0
2014-09-19,55.24,56.56,55.11,56.52,14719000,42.661933581877,43.6813715313354,42.5615343898849,43.6504794722609,19058619.5170816,0.0,1.0
2014-09-22,54.93,55.38,54.9,55.08,8048074,42.4225201240497,42.7700557886378,42.3993510797438,42.5383653455791,10420896.8144111,0.0,1.0
2014-09-23,54.51,55.12,54.37,54.85,7157997,42.0981535037675,42.5692574046536,41.9900312970068,42.3607360059007,9268397.39978337,0.0,1.0
2014-09-24,54.99,55.15,54.45,54.5,6233518,42.4688582126615,42.5924264489594,42.0518154151558,42.0904304889989,8071353.2043535,0.0,1.0
2014-09-25,54.16,54.9,54.12,54.87,7432579,41.8278479868657,42.3993510797438,41.7969559277912,42.376182035438,9623934.7232591,0.0,1.0
2014-09-26,54.52,54.72,54.16,54.28,6891294,42.1058765185361,42.2603368139086,41.8278479868657,41.9205241640892,8923062.05084227,0.0,1.0
2014-09-29,54.17,54.51,53.51,54.0,7013651,41.8355710016343,42.0981535037675,41.3258520269052,41.7042797505677,9081493.70436842,0.0,1.0
2014-09-30,54.02,54.615,53.9699,54.28,8250613,41.719725780105,42.1792451588381,41.6810334761142,41.9205241640892,10683150.6182272,0.0,1.0
2014-10-01,52.96,54.0999,52.87,54.04,14638162,40.9010862146309,41.7814326681063,40.8315790817132,41.7351718096422,18953947.9575652,0.0,1.0
2014-10-02,52.61,53.12,51.7,52.97,12801886,40.630780697729,41.0246544509288,39.9279863537843,40.9088092293995,16576280.6151949,0.0,1.0
2014-10-03,53.35,53.57,53.03,53.38,7632982,41.2022837906072,41.3721901155169,40.9551473180112,41.225452834913,9883422.76776495,0.0,1.0
2014-10-06,52.77,53.63,52.48,53.53,6806314,40.754348934027,41.4185282041286,40.5303815057369,41.3412980564424,8813027.30075315,0.0,1.0
2014-10-07,51.01,52.33,51.0,52.29,17072039,39.3950983347492,40.4145362842076,39.3873753199806,40.3836442251331,22105407.6827079,0.0,1.0
2014-10-08,52.01,52.05,50.425,51.13,16324265,40.1673998116116,40.1982918706861,38.9433019707848,39.4877745119727,21137166.6234807,0.0,1.0
2014-10-09,50.42,52.0,50.21,51.84,18871774,38.9394404634004,40.159676796843,38.7772571532593,40.036108560545,24435760.6004724,0.0,1.0
2014-10-10,49.96,50.61,49.62,50.02,14919918,38.5841817840438,39.0861777440043,38.3215992819106,38.6305198726555,19318774.3996234,0.0,1.0
2014-10-13,49.81,50.45,49.71,50.0,10234266,38.4683365625144,38.9626095077063,38.3911064148282,38.6150738431183,13251646.2891911,0.0,1.0
2014-10-14,50.07,50.6,49.9,50.03,11581274,38.6691349464986,39.0784547292357,38.537843695432,38.6382428874241,14995794.1904389,0.0,1.0
2014-10-15,49.69,49.8,48.56,49.13,15426499,38.3756603852909,38.4606135477458,37.5029597164364,37.943171558248,19974711.2522345,0.0,1.0
2014-10-16,49.4,50.0025,48.68,48.95,12584852,38.1516929570008,38.6170045968104,37.5956358936599,37.8041572924128,16295258.2340365,0.0,1.0
2014-10-17,50.76,50.98,49.98,50.1,10847402,39.2020229655336,39.3719292904434,38.599627813581,38.6923039908045,14045553.8736891,0.0,1.0
2014-10-20,51.01,51.42,50.585,51.34,8866427,39.3950983347492,39.7117419402628,39.0668702070827,39.6499578221138,11480525.7605122,0.0,1.0
2014-10-21,52.15,52.195,51.27,51.32,9080523,40.2755220183723,40.3102755848311,39.5958967187335,39.6345117925766,11757743.9277878,0.0,1.0
2014-10-22,51.67,52.47,51.66,52.3,7540833,39.9048173094784,40.5226584909683,39.8970942947098,40.3913672399017,9764105.37324906,0.0,1.0
2014-10-23,51.62,52.24,51.52,52.12,6829140,39.8662022356353,40.3450291512899,39.788972087949,40.2523529740665,8842583.11630426,0.0,1.0
2014-10-24,52.16,52.21,51.39,51.55,5757535,40.283245033141,40.3218601069841,39.6885728959569,39.8121411322549,7455035.59489641,0.0,1.0
2014-10-27,51.74,52.25,51.51,52.01,7189970,39.9588784128588,40.3527521660586,39.7812490731804,40.1673998116116,9309797.03575181,0.0,1.0
2014-10-28,52.84,52.87,52.05,52.06,11132507,40.8084100374074,40.8315790817132,40.1982918706861,40.2060148854547,14414716.7052277,0.0,1.0
2014-10-29,52.36,53.1,52.0,52.87,8334117,40.4377053285134,41.0092084213916,40.159676796843,40.8315790817132,10791274.197557,0.0,1.0
2014-10-30,52.93,53.1,52.1399,52.16,5578840,40.877917170325,41.0092084213916,40.267721773456,40.283245033141,7223655.74472963,0.0,1.0
2014-10-31,53.57,53.78,53.12,53.67,9531125,41.3721901155169,41.534373425658,41.0246544509288,41.4494202632031,12341197.4281367,0.0,1.0
2014-11-03,53.8,53.91,53.17,53.79,9701340,41.5498194551952,41.6347726176501,41.0632695247719,41.5420964404266,12561597.1102551,0.0,1.0
2014-11-04,53.4,53.85,52.9,53.8,15410233,41.2408988644503,41.5884345290384,40.8547481260191,41.5498194551952,19953649.5289472,0.0,1.0
2014-11-05,53.78,53.81,53.13,53.52,9066202,41.534373425658,41.5575424699639,41.0323774656975,41.3335750416738,11739200.6510635,0.0,1.0
2014-11-06,53.91,54.05,53.4,53.63,7559121,41.6347726176501,41.7428948244108,41.2408988644503,41.4185282041286,9787785.2450969,0.0,1.0
2014-11-07,54.03,54.2,53.64,53.76,7421242,41.7274487948736,41.8587400459402,41.4262512188973,41.5189273961207,9609255.22265001,0.0,1.0
2014-11-10,54.36,54.36,54.0,54.1,6004626,41.9823082822382,41.9823082822382,41.7042797505677,41.781509898254,7774976.71556325,0.0,1.0
2014-11-11,54.36,54.64,54.29,54.29,4608884,41.9823082822382,42.1985526957596,41.9282471788578,41.9282471788578,5967726.51364664,0.0,1.0
2014-11-12,54.35,54.48,53.83,54.01,6012740,41.9745852674695,42.0749844594616,41.5729884995011,41.7120027653363,7785482.97541526,0.0,1.0
2014-11-13,54.5,54.61,54.17,54.19,5844213,42.0904304889989,42.1753836514537,41.8355710016343,41.8510170311716,7567268.96825748,0.0,1.0
2014-11-14,53.9,54.55,53.605,54.4,9083762,41.6270496028815,42.129045562842,41.3992206672071,42.0132003413127,11761937.8858431,0.0,1.0
2014-11-17,54.02,54.08,53.695,53.81,7492955,41.719725780105,41.7660638687167,41.4687278001247,41.5575424699639,9702111.4480341,0.0,1.0
2014-11-18,53.89,54.2,53.795,54.12,7064300,41.6193265881128,41.8587400459402,41.5459579478109,41.7969559277912,9147075.60666618,0.0,1.0
2014-11-19,54.02,54.12,53.66,53.8,6351118,41.719725780105,41.7969559277912,41.4416972484345,41.5498194551952,8223625.34615721,0.0,1.0
2014-11-20,54.45,54.47,53.69,53.75,7717829,42.0518154151558,42.067261444693,41.4648662927404,41.5112043813521,9993285.30531274,0.0,1.0
2014-11-21,54.59,54.99,54.5,54.99,8386238,42.1599376219165,42.4688582126615,42.0904304889989,42.4688582126615,10858762.0912896,0.0,1.0
2014-11-24,55.1,55.19,54.76,54.91,8237273,42.5538113751163,42.6233185080339,42.2912288729831,42.4070740945125,10665877.5708492,0.0,1.0
2014-11-25,54.68,55.17,54.29,55.15,8199871,42.2294447548341,42.6078724784967,41.9282471788578,42.5924264489594,10617448.2966337,0.0,1.0
2014-11-26,54.61,54.795,54.38,54.71,3566893,42.1753836514537,42.3182594246733,41.9977543117754,42.25261379914,4618524.12155321,0.0,1.0
2014-11-28,54.8,55.02,54.69,54.69,2894109,42.3221209320576,42.4920272569673,42.2371677696027,42.2371677696027,3747382.44934856,0.0,1.0
2014-12-01,54.43,54.72,53.92,54.56,7151098,42.0363693856185,42.2603368139086,41.6424956324187,42.1367685776106,9259464.35976379,0.0,1.0
2014-12-02,54.98,55.05,54.43,54.43,6009453,42.5576728825006,42.6118568967199,42.1319413422064,42.1319413422064,7763575.95614346,0.125,1.0
2014-12-03,54.9,55.39,54.8,55.01,7323284,42.4957482948215,42.8750363943563,42.4183425602225,42.5808946028803,9460906.27256923,0.0,1.0
2014-12-04,55.17,55.32,54.65,54.69,5442790,42.7047437782386,42.820852380137,42.3022339583241,42.3331962521637,7031507.45639213,0.0,1.0
2014-12-05,55.33,55.87,55.2,55.38,6500671,42.8285929535969,43.2465839204312,42.7279654986183,42.8672958208964,8398177.51705505,0.0,1.0
2014-12-08,55.69,55.96,55.15,55.34,7533284,43.1072535981531,43.3162490815703,42.6892626313188,42.8363335270568,9732204.0014624,0.0,1.0
2014-12-09,55.59,55.61,54.78,55.02,5272686,43.0298478635542,43.045329010474,42.4028614133027,42.5886351763402,6811751.12841288,0.0,1.0
2014-12-10,54.84,55.7,54.74,55.29,7678630,42.4493048540621,43.114994171613,42.3718991194632,42.7976306597574,9919975.61909907,0.0,1.0
2014-12-11,55.18,55.89,54.78,54.87,7441105,42.7124843516985,43.262065067351,42.4028614133027,42.4725265744418,9613118.50931172,0.0,1.0
2014-12-12,54.05,55.28,54.04,54.88,7114937,41.8377995507304,42.7898900862975,41.8300589772705,42.4802671479017,9191744.04437067,0.0,1.0
2014-12-15,53.48,54.59,53.08,54.46,8611119,41.3965868635164,42.2557905175647,41.0869639251206,42.1551630625861,11124652.513946,0.0,1.0
2014-12-16,52.88,54.11,52.85,53.05,7867144,40.9321524559228,41.8842429914898,40.9089307355431,41.063742204741,10163515.7146446,0.0,1.0
2014-12-17,54.02,54.19,52.98,53.18,8735982,41.8145778303507,41.9461675791689,41.0095581905217,41.1643696597196,11285962.267864,0.0,1.0
2014-12-18,55.01,55.01,54.37,54.68,8562209,42.5808946028803,42.5808946028803,42.085497901447,42.3254556787038,11061465.9809928,0.0,1.0
2014-12-19,55.78,55.84,54.85,55.02,14856865,43.1769187592922,43.2233622000516,42.457045427522,42.5886351763402,19193493.9665339,0.0,1.0
2014-12-22,56.13,56.23,55.58,55.73,10210934,43.4478388303885,43.5252445649874,43.0221072900943,43.1382158919927,13191443.8289421,0.0,1.0
2014-12-23,56.44,56.6,56.11,56.13,7169395,43.6877966076452,43.8116457830035,43.4323576834687,43.4478388303885,9262098.0049424,0.0,1.0
2014-12-24,56.28,56.73,56.26,56.66,3630586,43.5639474322869,43.9122732379822,43.5484662853671,43.8580892237629,4690332.07786317,0.0,1.0
2014-12-26,56.42,56.78,56.39,56.55,3296948,43.6723154607255,43.9509761052817,43.6490937403458,43.7729429157041,4259307.1651372,0.0,1.0
2014-12-29,56.49,56.79,56.23,56.34,5126506,43.7264994749447,43.9587166787415,43.5252445649874,43.6103908730463,6622902.07122431,0.0,1.0
2014-12-30,56.51,56.793,56.24,56.45,4434319,43.7419806218645,43.9610388507795,43.5329851384473,43.6955371811051,5728669.87565592,0.0,1.0
2014-12-31,56.01,56.75,55.97,56.73,5054076,43.3549519488698,43.927754384902,43.3239896550302,43.9122732379822,6529330.19263511,0.0,1.0
2015-01-02,56.11,56.6,55.75,56.53,6613127,43.4323576834687,43.8116457830035,43.1536970389125,43.7574617687843,8543458.74277128,0.0,1.0
2015-01-05,55.0,55.87,54.73,55.68,10103485,42.5731540294204,43.2465839204312,42.3641585460033,43.0995130246932,13052631.1162191,0.0,1.0
2015-01-06,54.22,54.87,53.74,54.74,15405603,41.9693892995486,42.4725265744418,41.5978417734737,42.3718991194632,19902405.2672833,0.0,1.0
2015-01-07,54.48,54.73,54.17,54.73,8761516,42.1706442095059,42.3641585460033,41.9306864322492,42.3641585460033,11318949.4879095,0.0,1.0
2015-01-08,54.24,54.6654,53.86,54.42,13066067,41.9848704464684,42.3141544414523,41.6907286549924,42.1242007687465,16879972.8698368,0.0,1.0
2015-01-09,53.32,54.29,52.96,54.2,6781955,41.2727376881581,42.0235733137679,40.9940770436019,41.9539081526288,8761566.61407401,0.0,1.0
2015-01-12,52.36,53.22,52.14,53.14,8114765,40.5296426360082,41.1953319535592,40.3593500198905,41.13340736588,10483415.785722,0.0,1.0
2015-01-13,51.87,53.03,50.88,52.6,14044405,40.1503545364734,41.0482610578212,39.3840377639438,40.7154163990457,18143881.8102647,0.0,1.0
2015-01-14,51.38,51.44,50.47,51.03,12241951,39.7710664369386,39.8175098776979,39.0666742520881,39.5001463658422,15815302.3977201,0.0,1.0
2015-01-15,50.4,51.54,50.37,51.38,8055756,39.0124902378689,39.8949156122969,38.9892685174892,39.7710664369386,10407182.415797,0.0,1.0
2015-01-16,51.11,51.14,50.05,50.21,8084132,39.5620709535214,39.5852926739011,38.7415701667726,38.8654193421309,10443841.1984402,0.0,1.0
2015-01-20,50.65,51.5,50.29,51.32,8292723,39.2060045743662,39.8639533184573,38.92734392981,39.7246229961792,10713318.6487619,0.0,1.0
2015-01-21,50.83,51.085,50.05,50.45,7229562,39.3453348966444,39.5427195198717,38.7415701667726,39.0511931051684,9339827.38805816,0.0,1.0
2015-01-22,52.28,52.33,50.86,51.28,11850129,40.4677180483291,40.5064209156285,39.368556617024,39.6936607023396,15309109.9275755,0.0,1.0
2015-01-23,51.51,52.36,51.49,52.24,5237731,39.8716938919172,40.5296426360082,39.8562127449974,40.4367557544895,6766592.97549164,0.0,1.0
2015-01-26,51.21,51.57,51.0,51.32,12159102,39.6394766881203,39.9181373326766,39.4769246454626,39.7246229961792,15708270.276096,0.0,1.0
2015-01-27,50.47,50.93,50.24,50.74,8236414,39.0666742520881,39.4227406312433,38.8886410625106,39.2756697355053,10640573.392494,0.0,1.0
2015-01-28,49.21,50.84,49.18,50.84,11498787,38.0913619961414,39.3530754701043,38.0681402757617,39.3530754701043,14855213.3244099,0.0,1.0
2015-01-29,49.26,49.7,48.68,49.37,12400189,38.1300648634409,38.4706500956763,37.681111602767,38.2152111714997,16019729.1121229,0.0,1.0
2015-01-30,48.87,49.62,48.75,48.9,11236613,37.828182498505,38.4087255079971,37.7352956169863,37.8514042188847,14516512.3207202,0.0,1.0
2015-02-02,50.46,50.6,49.01,49.03,12005566,39.0589336786283,39.1673017070668,37.9365505269435,37.9520316738633,15509918.0470324,0.0,1.0
2015-02-03,51.33,51.39,50.6,50.8,9470139,39.7323635696391,39.7788070103985,39.1673017070668,39.3221131762647,12234415.2523926,0.0,1.0
2015-02-04,51.51,51.91,51.05,51.07,10292021,39.8716938919172,40.181316830313,39.515627512762,39.5311086596818,13296199.6334314,0.0,1.0
2015-02-05,51.62,51.87,51.15,51.26,6365461,39.956840199976,40.1503545364734,39.593033247361,39.6781795554198,8223500.53646628,0.0,1.0
2015-02-06,52.1,52.55,51.95,51.95,10011377,40.328387726051,40.6767135317462,40.2122791241526,40.2122791241526,12933637.3485386,0.0,1.0
2015-02-09,52.14,52.47,51.52,51.67,7093255,40.3593500198905,40.6147889440671,39.8794344653771,39.9955430672755,9163733.19980943,0.0,1.0
2015-02-10,52.41,52.77,51.96,52.53,5580829,40.5683455033077,40.8470061478639,40.2200196976124,40.6612323848264,7209839.20495727,0.0,1.0
2015-02-11,52.25,52.36,51.69,52.32,7477773,40.4444963279494,40.5296426360082,40.0110242141953,40.4986803421687,9660489.67656435,0.0,1.0
2015-02-12,52.45,52.69,52.08,52.31,9322410,40.5993077971473,40.7850815601848,40.3129065791312,40.4909397687088,12043565.0514799,0.0,1.0
2015-02-13,53.96,54.14,51.15,51.16,19888580,41.7681343895914,41.9074647118695,39.593033247361,39.6007738208209,25693936.1186177,0.0,1.0
2015-02-17,54.99,55.26,54.01,54.09,15677604,42.5654134559605,42.7744089393777,41.8068372568908,41.86876184457,20253801.7127912,0.0,1.0
2015-02-18,54.71,55.1,54.586,54.72,9024138,42.3486773990835,42.6505597640194,42.2526942881808,42.3564179725434,11658229.2600875,0.0,1.0
2015-02-19,54.98,55.25,54.54,54.66,8073205,42.5576728825006,42.7666683659178,42.2170876502653,42.309974531784,10429724.6732801,0.0,1.0
2015-02-20,55.22,55.37,54.39,54.86,12442097,42.7434466455381,42.8595552474365,42.1009790483668,42.4647860009819,16073869.8036584,0.0,1.0
2015-02-23,54.57,55.2,54.39,55.2,11606420,42.2403093706449,42.7279654986183,42.1009790483668,42.7279654986183,14994263.7456192,0.0,1.0
2015-02-24,55.04,55.35,54.52,54.52,7844554,42.60411632326,42.8440741005167,42.2016065033455,42.2016065033455,10134331.8303794,0.0,1.0
2015-02-25,54.8,55.11,54.71,54.76,5825584,42.4183425602225,42.6583003374793,42.3486773990835,42.3873802663829,7526036.70798224,0.0,1.0
2015-02-26,54.93,55.1145,54.68,54.78,6594154,42.5189700152011,42.6617835955362,42.3254556787038,42.4028614133027,8518947.63891276,0.0,1.0
2015-02-27,55.33,55.61,54.84,54.95,15031245,42.8285929535969,43.045329010474,42.4493048540621,42.5344511621209,19418774.433031,0.0,1.0
2015-03-02,55.65,55.65,55.04,55.19,7283797,43.0762913043136,43.0762913043136,42.60411632326,42.7202249251584,9409893.25627969,0.0,1.0
2015-03-03,55.58,55.73,55.25,55.28,5950967,43.0221072900943,43.1382158919927,42.7666683659178,42.7898900862975,7688018.24675276,0.0,1.0
2015-03-04,55.38,55.51,54.97,55.29,6057554,42.8672958208964,42.967923275875,42.5499323090407,42.7976306597574,7825717.3468934,0.0,1.0
2015-03-05,55.61,55.67,55.2,55.56,5614938,43.045329010474,43.0917724512334,42.7279654986183,43.0066261431745,7253904.41559925,0.0,1.0
2015-03-06,56.0,56.44,55.59,55.75,11480022,43.3472113754099,43.6877966076452,43.0298478635542,43.1536970389125,14830970.9344923,0.0,1.0
2015-03-09,56.11,56.215,55.62,55.86,12140657,43.4323576834687,43.5136337047976,43.0530695839339,43.2388433469714,15684441.2922415,0.0,1.0
2015-03-10,54.42,55.43,54.415,55.43,14513775,42.2209579369952,43.0045516069027,42.2170787604115,43.0045516069027,18707288.3727235,0.125,1.0
2015-03-11,54.72,55.04,54.33,54.4,6646858,42.4537085320172,42.701975833374,42.1511327584886,42.2054412306604,8567356.83022126,0.0,1.0
2015-03-12,55.6,55.66,54.895,54.98,5887231,43.1364436107485,43.1829937297529,42.5894797124467,42.6554257143696,7588248.26992547,0.0,1.0
2015-03-13,55.3,55.6,54.805,55.52,6507297,42.9036930157265,43.1364436107485,42.5196545339401,43.0743767854093,8387472.00545404,0.0,1.0
2015-03-16,55.93,56.1,55.5,55.63,5922924,43.3924692652727,43.5243612691185,43.0588600790745,43.1597186702507,7634254.16734966,0.0,1.0
2015-03-17,55.8,56.09,55.16,55.47,5676189,43.2916106740965,43.5166029159511,42.7950760713829,43.0355850195723,7316229.20164335,0.0,1.0
2015-03-18,56.42,56.685,55.3,55.7,8486778,43.7726285704754,43.9782249294115,42.9036930157265,43.2140271424225,10938891.0466978,0.0,1.0
2015-03-19,55.65,56.41,55.36,56.15,6170894,43.1752353765855,43.764870217308,42.9502431347309,43.5631530349555,7953870.96572115,0.0,1.0
2015-03-20,55.94,56.2,55.67,55.81,11660400,43.4002276184401,43.6019448007926,43.1907520829203,43.2993690272639,15029478.2261201,0.0,1.0
2015-03-23,55.83,56.5,55.83,55.99,5788544,43.3148857335987,43.8346953958146,43.3148857335987,43.4390193842771,7461047.30617628,0.0,1.0
2015-03-24,55.37,55.92,55.37,55.56,5343821,42.9580014878983,43.3847109121053,42.9580014878983,43.1054101980789,6887829.00790565,0.0,1.0
2015-03-25,54.52,55.37,54.52,55.34,6962605,42.2985414686692,42.9580014878983,42.2985414686692,42.9347264283961,8974333.6630454,0.0,1.0
2015-03-26,54.17,54.55,54.13,54.38,8884405,42.0269991078102,42.3218165281714,41.9959656951406,42.1899245243256,11451405.7407578,0.0,1.0
2015-03-27,54.03,54.5,53.92,54.5,6454416,41.9183821634666,42.2830247623344,41.8330402786252,42.2830247623344,8319311.92191698,0.0,1.0
2015-03-30,54.68,54.8,54.25,54.25,5770369,42.4226751193476,42.5157753573564,42.0890659331494,42.0890659331494,7437620.94286458,0.0,1.0
2015-03-31,54.79,55.11,54.2074,54.41,7424156,42.508017004189,42.7562843055459,42.0560153486563,42.2131995838278,9569242.13142934,0.0,1.0
2015-04-01,54.81,55.02,54.23,54.61,7181169,42.5235337105238,42.6864591270393,42.0735492268146,42.3683666471758,9256048.08785191,0.0,1.0
2015-04-02,55.14,55.23,54.41,54.65,5354695,42.7795593650481,42.8493845435547,42.2131995838278,42.3994000598454,6901844.86895937,0.0,1.0
2015-04-06,55.42,55.56,54.36,54.5,4639326,42.9967932537353,43.1054101980789,42.1744078179908,42.2830247623344,5979781.92007758,0.0,1.0
2015-04-07,54.98,55.61,54.95,55.27,4857313,42.6554257143696,43.1442019639159,42.6321506548675,42.8804179562243,6260752.63035144,0.0,1.0
2015-04-08,55.45,55.733,54.91,54.94,5837656,43.0200683132375,43.2396297078749,42.6011172421978,42.6243923017,7524349.39998448,0.0,1.0
2015-04-09,56.29,56.47,55.35,55.4,6644780,43.6717699792992,43.8114203363124,42.9424847815635,42.9812765474005,8564678.42675705,0.0,1.0
2015-04-10,56.59,56.7,56.13,56.18,4991535,43.9045205743212,43.9898624591626,43.5476363286207,43.5864280944577,6433755.84005833,0.0,1.0
2015-04-13,57.46,57.785,56.37,56.68,8803992,44.579497299885,44.8316437778256,43.7338368046384,43.9743457528278,11347758.7447202,0.0,1.0
2015-04-14,57.5,57.76,56.9,57.32,6505637,44.6105307125547,44.8122478949071,44.1450295225106,44.4708803555414,8385332.37612268,0.0,1.0
2015-04-15,58.27,58.59,57.56,57.75,7289883,45.2079239064445,45.4561912078013,44.6570808315591,44.8044895417397,9396173.1861225,0.0,1.0
2015-04-16,58.16,58.73,58.13,58.36,7321546,45.1225820216031,45.5648081521449,45.0993069621009,45.2777490849511,9436984.68221814,0.0,1.0
2015-04-17,57.43,58.11,57.06,57.75,7574706,44.5562222403828,45.0837902557661,44.269163173189,44.8044895417397,9763291.04458346,0.0,1.0
2015-04-20,57.51,57.91,57.39,57.81,4720294,44.6182890657221,44.9286231924181,44.5251888277132,44.8510396607441,6084144.27411453,0.0,1.0
2015-04-21,56.64,57.68,56.49,57.59,8168141,43.9433123401582,44.7501810695679,43.8269370426472,44.6803558910613,10528189.1965437,0.0,1.0
2015-04-22,56.58,56.9,56.2,56.85,10324946,43.8967622211538,44.1450295225106,43.6019448007926,44.1062377566736,13308167.0519764,0.0,1.0
2015-04-23,56.75,56.79,56.24,56.52,9688382,44.0286542249996,44.0596876376692,43.6329782134622,43.8502121021494,12487678.4943341,0.0,1.0
2015-04-24,56.99,57.17,56.85,57.1,5894183,44.2148547010172,44.3545050580304,44.1062377566736,44.3001965858586,7597208.93445053,0.0,1.0
2015-04-27,57.0,57.35,56.8,56.91,7774583,44.2226130541846,44.4941554150436,44.0674459908366,44.152787875678,10020919.1722122,0.0,1.0
2015-04-28,56.8,57.18,56.6,56.62,8814634,44.0674459908366,44.3622634111978,43.9122789274886,43.9277956338234,11361475.5732408,0.0,1.0
2015-04-29,56.65,56.9,56.36,56.62,10181063,43.9510706933256,44.1450295225106,43.726078451471,43.9277956338234,13122711.4573476,0.0,1.0
2015-04-30,56.29,56.72,55.93,56.28,7291135,43.6717699792992,44.0053791654974,43.3924692652727,43.6640116261318,9397786.93065433,0.0,1.0
2015-05-01,57.74,58.03,56.8,56.9,13401937,44.7967311885723,45.0217234304269,44.0674459908366,44.1450295225106,17274203.3145803,0.0,1.0
2015-05-04,58.2,58.46,57.98,58.0,5285152,45.1536154342727,45.3553326166251,44.9829316645899,44.9984483709247,6812208.57824216,0.0,1.0
2015-05-05,58.0,58.55,57.89,58.02,7487665,44.9984483709247,45.4251577951317,44.9131064860833,45.0139650772595,9651100.99842039,0.0,1.0
2015-05-06,58.15,58.67,57.72,58.38,6771731,45.1148236684357,45.5182580331405,44.7812144822375,45.2932657912859,8728309.80220594,0.0,1.0
2015-05-07,58.97,59.5,57.82,58.16,8479393,45.7510086281626,46.1622013460348,44.8587980139115,45.1225820216031,10929372.2740399,0.0,1.0
2015-05-08,59.67,59.79,59.09,59.44,6824165,46.2940933498806,46.3871935878894,45.8441088661714,46.1156512270304,8795893.73254353,0.0,1.0
2015-05-11,59.2,59.88,59.15,59.67,8455021,45.9294507510128,46.457018766396,45.8906589851758,46.2940933498806,10897958.3908689,0.0,1.0
2015-05-12,58.76,58.98,58.39,58.71,7271725,45.5880832116472,45.75876698133,45.3010241444533,45.5492914458101,9372768.73467743,0.0,1.0
2015-05-13,58.74,58.92,58.44,58.56,5188325,45.5725665053124,45.7122168623256,45.3398159102903,45.4329161482991,6687405.03049074,0.0,1.0
2015-05-14,58.97,59.21,58.72,59.0,3955967,45.7510086281626,45.9372091041802,45.5570497989776,45.7742836876648,5098977.72715768,0.0,1.0
2015-05-15,58.36,59.055,58.15,59.03,7436825,45.2777490849511,45.8169546300855,45.1148236684357,45.797558747167,9585571.62781425,0.0,1.0
2015-05-18,58.89,59.025,58.37,58.46,4894171,45.6889418028234,45.7936795705833,45.2855074381185,45.3553326166251,6308260.13510756,0.0,1.0
2015-05-19,59.41,59.56,58.77,59.02,5446139,46.0923761675282,46.2087514650392,45.5958415648146,45.7898003939996,7019710.08858386,0.0,1.0
2015-05-20,59.96,60.09,58.93,59.43,6557186,46.5190855917353,46.6199441829115,45.719975215493,46.107892873863,8451775.60046132,0.0,1.0
2015-05-21,60.22,60.7,59.85,59.93,6743057,46.7208027740877,47.0932037261229,46.4337437068938,46.4958105322331,8691350.92784007,0.0,1.0
2015-05-22,59.88,60.47,59.815,60.13,4577299,46.457018766396,46.9147616032727,46.4065894708079,46.6509775955811,5899833.25228475,0.0,1.0
2015-05-26,59.23,59.8,59.07,59.76,5053986,45.952725810515,46.3949519410568,45.8285921598366,46.3639185283872,6514251.01558399,0.0,1.0
2015-05-27,59.39,59.58,59.18,59.28,6446956,46.0768594611934,46.224268171374,45.913934044678,45.991517576352,8309696.47925921,0.0,1.0
2015-05-28,59.45,59.51,58.74,59.3,4119595,46.1234095801978,46.1699596992022,45.5725665053124,46.0070342826868,5309883.31042958,0.0,1.0
2015-05-29,58.61,59.4,58.55,59.36,6817726,45.4717079141361,46.0846178143608,45.4251577951317,46.0535844016912,8787594.29081787,0.0,1.0
2015-06-01,58.68,59.0,58.33,58.91,6587890,45.526016386308,45.7742836876648,45.2544740254489,45.7044585091582,8491351.00949143,0.0,1.0
2015-06-02,59.68,60.05,58.64,58.9,9026678,46.301851703048,46.5889107702419,45.4949829736383,45.6967001559908,11634786.1527218,0.0,1.0
2015-06-03,61.11,61.28,59.64,59.84,12437802,47.4112962059863,47.5431882098322,46.2708182903784,46.4259853537264,16031497.5763947,0.0,1.0
2015-06-04,60.61,61.03,60.47,60.67,8335722,47.0233785476163,47.3492293806471,46.9147616032727,47.0699286666207,10744189.9332776,0.0,1.0
2015-06-05,60.5,61.32,60.42,61.15,6376621,46.9380366627749,47.5742216225018,46.8759698374357,47.4423296186559,8219039.35334293,0.0,1.0
2015-06-08,59.66,60.58,59.625,60.5,8482137,46.2863349967132,47.0001034881141,46.2591807606273,46.9380366627749,10932909.1071033,0.0,1.0
2015-06-09,59.99,60.34,59.32,59.51,7227379,46.63934006583,46.911448234242,46.1184472862983,46.2661631491506,9296239.30351563,0.125,1.0
2015-06-10,61.68,61.78,60.12,60.26,10914327,47.9532337933054,48.0309789842803,46.7404088140973,46.8492520814621,14038587.9346886,0.0,1.0
2015-06-11,61.99,62.22,61.57,61.69,8332364,48.1942438853276,48.3730578245698,47.8677140832331,47.9610083124029,10717529.786109,0.0,1.0
2015-06-12,61.89,62.0,61.48,61.82,7039312,48.1164986943527,48.202018404425,47.7977434113557,48.0620770606703,9054337.5245866,0.0,1.0
2015-06-15,62.57,63.7,61.15,61.3,19861114,48.6451659929819,49.523686650998,47.5411842811386,47.6578020676009,25546421.2653584,0.0,1.0
2015-06-16,61.98,62.55,61.8,62.21,10864074,48.1864693662301,48.6296169547869,48.0465280224753,48.3652833054723,13973949.853066,0.0,1.0
2015-06-17,61.86,62.36,61.57,62.24,7207117,48.0931751370602,48.4819010919346,47.8677140832331,48.3886068627647,9270177.24135343,0.0,1.0
2015-06-18,62.29,62.38,61.77,62.29,8908777,48.4274794582522,48.4974501301296,48.0232044651828,48.4274794582522,11458942.8468683,0.0,1.0
2015-06-19,61.83,62.23,61.49,62.08,16095701,48.0698515797677,48.3808323436673,47.8055179304532,48.2642145572049,20703146.7775297,0.0,1.0
2015-06-22,62.58,62.75,62.15,62.36,7189590,48.6529405120793,48.7851073367366,48.3186361908874,48.4819010919346,9247633.08166944,0.0,1.0
2015-06-23,63.32,63.43,62.77,63.13,9146511,49.2282549252934,49.3137746353658,48.8006563749316,49.0805390624412,11764728.9630498,0.0,1.0
2015-06-24,62.92,63.345,62.81,63.15,6063578,48.9172741613939,49.2476912230372,48.8317544513216,49.0960881006361,7799296.55322251,0.0,1.0
2015-06-25,62.43,63.22,62.425,62.87,6882259,48.536322725617,49.1505097343186,48.5324354660683,48.8784015659065,8852327.6021327,0.0,1.0
2015-06-26,62.73,62.97,62.5,62.77,6816310,48.7695582985417,48.9561467568814,48.5907443592994,48.8006563749316,8767500.49041936,0.0,1.0
2015-06-29,61.59,62.56,61.52,61.73,8763220,47.883263121428,48.6373914738844,47.8288414877456,47.9921063887929,11271719.6911016,0.0,1.0
2015-06-30,61.82,62.45,61.52,62.24,7569228,48.0620770606703,48.551871763812,47.8288414877456,48.3886068627647,9735943.67070981,0.0,1.0
2015-07-01,62.35,62.94,62.04,62.76,5953658,48.4741265728371,48.9328231995889,48.233116480815,48.7928818558341,7657911.60243434,0.0,1.0
2015-07-02,62.08,62.59,61.91,62.47,6473994,48.2642145572049,48.6607150311768,48.1320477325476,48.567420802007,8327195.44298486,0.0,1.0
2015-07-06,61.85,62.11,61.2244,61.48,7065663,48.0854006179627,48.2875381144974,47.5990267032239,47.7977434113557,9088231.58243067,0.0,1.0
2015-07-07,62.21,62.28,60.85,61.85,7555161,48.3652833054723,48.4197049391547,47.3079487082139,48.0854006179627,9717849.94706774,0.0,1.0
2015-07-08,61.16,62.02,60.93,61.88,6048688,47.5489588002361,48.21756744262,47.3701448609938,48.1087241752552,7780144.24320398,0.0,1.0
2015-07-09,61.76,62.16,61.63,61.86,6035479,48.0154299460853,48.3264107099848,47.914361197818,48.0931751370602,7763154.12480005,0.0,1.0
2015-07-10,62.62,63.1,62.27,62.68,4203053,48.6840385884693,49.0572155051487,48.4119304200572,48.7306857030542,5406190.33447108,0.0,1.0
2015-07-13,63.38,63.45,62.88,63.08,4537978,49.2749020398784,49.3293236735608,48.886176085004,49.0416664669537,5836988.68456867,0.0,1.0
2015-07-14,63.57,63.87,63.16,63.42,6658239,49.4226179027306,49.6558534756553,49.1038626197336,49.3060001162683,8564181.16221672,0.0,1.0
2015-07-15,64.03,64.38,63.38,63.87,5538722,49.7802457812151,50.0523539496272,49.2749020398784,49.6558534756553,7124198.8482473,0.0,1.0
2015-07-16,64.16,64.5,63.79,64.5,5180381,49.8813145294824,50.145648178797,49.5936573228754,50.145648178797,6663281.59342213,0.0,1.0
2015-07-17,64.05,64.2,63.63,64.05,5324034,49.7957948194101,49.9124126058724,49.4692650173156,49.7957948194101,6848055.72311256,0.0,1.0
2015-07-20,64.04,64.24,63.9,64.21,4926022,49.7880203003126,49.9435106822623,49.6791770329477,49.9201871249699,6336111.51793516,0.0,1.0
2015-07-21,64.0,64.28,63.6901,64.06,5539332,49.7569222239226,49.9746087586523,49.5159898770915,49.8035693385076,7124983.462694,0.0,1.0
2015-07-22,64.54,64.69,63.735,63.9,5161095,50.176746255187,50.2933640416493,49.5508974678392,49.6791770329477,6638474.91437463,0.0,1.0
2015-07-23,64.14,64.93,64.04,64.6,4911240,49.8657654912874,50.479952499989,49.7880203003126,50.2233933697719,6317098.12326131,0.0,1.0
2015-07-24,63.64,64.35,63.57,64.19,4468544,49.4770395364131,50.0290303923347,49.4226179027306,49.9046380867749,5747678.98048365,0.0,1.0
2015-07-27,63.24,63.4,62.65,63.2,7066873,49.1660587725135,49.2904510780733,48.7073621457617,49.1349606961236,9089787.94879216,0.0,1.0
2015-07-28,63.66,63.99,63.24,63.68,6748189,49.492588574608,49.7491477048251,49.1660587725135,49.508137612803,8679879.63677453,0.0,1.0
2015-07-29,64.54,64.74,63.67,63.75,6189237,50.176746255187,50.3322366371367,49.5003630937055,49.5625592464854,7960925.84298861,0.0,1.0
2015-07-30,64.53,64.6,64.15,64.42,5295880,50.1689717360895,50.2233933697719,49.8735400103849,50.0834520260171,6811842.55076458,0.0,1.0
2015-07-31,64.12,64.72,64.08,64.6,7267000,49.8502164530925,50.3166875989417,49.8191183767025,50.2233933697719,9347201.9412083,0.0,1.0
2015-08-03,64.15,64.575,63.805,64.23,7654436,49.8735400103849,50.2039570720282,49.6053191015216,49.9357361631648,9845542.73263448,0.0,1.0
2015-08-04,62.34,63.7,60.32,63.7,26677481,48.4663520537396,49.523686650998,46.8958991960471,49.523686650998,34313995.0722097,0.0,1.0
2015-08-05,62.96,63.2099,62.6,62.77,12875087,48.9483722377839,49.1426574700301,48.6684895502743,48.8006563749316,16560621.7420704,0.0,1.0
2015-08-06,63.02,63.615,62.87,62.98,10480463,48.9950193523688,49.4576032386693,48.8784015659065,48.9639212759788,13480528.9800966,0.0,1.0
2015-08-07,63.39,63.47,62.97,63.07,5793655,49.2826765589759,49.3448727117558,48.9561467568814,49.0338919478562,7452107.23306607,0.0,1.0
2015-08-10,63.99,64.71,63.94,63.94,8454049,49.7491477048251,50.3089130798443,49.7102751093377,49.7102751093377,10874047.5056929,0.0,1.0
2015-08-11,63.31,63.53,62.99,63.01,7045259,49.220480406196,49.3915198263407,48.9716957950763,48.9872448332713,9061986.87231529,0.0,1.0
2015-08-12,63.26,63.53,61.52,62.6,9725142,49.1816078107085,49.3915198263407,47.8288414877456,48.6684895502743,12508994.9333874,0.0,1.0
2015-08-13,63.24,63.82,63.15,63.18,4305760,49.1660587725135,49.6169808801678,49.0960881006361,49.1194116579286,5538297.54099038,0.0,1.0
2015-08-14,64.25,64.27,62.93,63.02,5744401,49.9512852013598,49.9668342395548,48.9250486804914,48.9950193523688,7388754.11838158,0.0,1.0
2015-08-17,64.3,64.5,63.56,63.82,4965766,49.9901577968473,50.145648178797,49.4148433836332,49.6169808801678,6387232.36477035,0.0,1.0
2015-08-18,63.71,64.35,63.535,64.17,6745675,49.5314611700955,50.0290303923347,49.3954070858894,49.8890890485799,8676645.99625159,0.0,1.0
2015-08-19,62.92,63.41,62.81,63.3,8928030,48.9172741613939,49.2982255971708,48.8317544513216,49.2127058870985,11483707.0795605,0.0,1.0
2015-08-20,61.71,62.69,61.69,62.33,8398724,47.9765573505979,48.7384602221517,47.9610083124029,48.4585775346421,10802885.547884,0.0,1.0
2015-08-21,59.73,61.38,59.7,61.0,13054748,46.4372025692953,47.7199982203808,46.4138790120028,47.4245664946762,16791711.2766733,0.0,1.0
2015-08-24,56.94,58.89,54.0,54.22,20042677,44.2681117410962,45.7841429651063,41.9824031264347,42.1534425465794,25779957.2535311,0.0,1.0
2015-08-25,56.64,59.09,56.56,58.77,12353140,44.0348761681715,45.9396333470561,43.9726800153916,45.6908487359364,15889265.7476287,0.0,1.0
2015-08-26,59.16,59.61,57.31,59.15,13590164,45.9940549807385,46.3439083401254,44.5557689477032,45.986280461641,17480391.8153487,0.0,1.0
2015-08-27,61.11,61.16,59.38,59.96,9805190,47.5100862047486,47.5489588002361,46.1650944008832,46.6160165085375,12611956.9288449,0.0,1.0
2015-08-28,61.0,61.06,60.3,60.48,6323741,47.4245664946762,47.4712136092612,46.8803501578521,47.0202915016069,8133932.04223181,0.0,1.0
2015-08-31,60.34,60.86,60.23,60.64,9390919,46.911448234242,47.3157232273114,46.8259285241697,47.1446838071667,12079099.5330301,0.0,1.0
2015-09-01,58.73,59.41,58.3075,59.0,9687294,45.6597506595465,46.1884179581757,45.3312772276776,45.8696626751787,12460312.8226029,0.0,1.0
2015-09-02,59.1,59.51,58.34,59.39,9612909,45.9474078661535,46.2661631491506,45.3565444147445,46.1728689199807,12364634.8789678,0.0,1.0
2015-09-03,59.45,60.09,59.2678,59.38,8618006,46.2195160345656,46.7170852568049,46.0778642966094,46.1650944008832,11084937.7201796,0.0,1.0
2015-09-04,58.08,58.83,57.9,58.55,7993624,45.1544069182098,45.7374958505214,45.014465574455,45.5198093157917,10281824.3800866,0.0,1.0
2015-09-08,59.24,59.31,58.395,58.96,7092409,46.0562511335184,46.1106727672008,45.3993042697807,45.8385645987887,9122633.71028529,0.0,1.0
2015-09-09,58.53,59.88,58.41,59.8,6253351,45.5042602775967,46.5538203557576,45.4109660484269,46.4916242029777,8043392.6800959,0.0,1.0
2015-09-10,58.22,58.54,57.88,58.02,6942989,45.4809367203043,45.7309178221678,45.2153317995742,45.3246985316395,8887697.76369935,0.28,1.0
2015-09-11,58.33,58.34,57.65,57.69,7287122,45.5668677240699,45.5746796335031,45.0356578826098,45.0669055203427,9328221.3039952,0.0,1.0
2015-09-14,58.0,58.27,57.6,58.26,7156066,45.3090747127731,45.5199962674705,44.9965983354436,45.5121843580372,9160456.94226001,0.0,1.0
2015-09-15,58.65,58.86,57.98,58.23,5617506,45.8168488259334,45.9808989240314,45.2934508939066,45.4887486297375,7190951.26231191,0.0,1.0
2015-09-16,58.9,59.11,58.52,58.66,6100674,46.0121465617644,46.1761966598623,45.7152940033014,45.8246607353667,7809453.05643704,0.0,1.0
2015-09-17,58.43,59.48,58.33,59.04,6416182,45.6449868184022,46.4652373088921,45.5668677240699,46.1215132938297,8213333.82681264,0.0,1.0
2015-09-18,57.78,58.07,57.11,57.5,18147163,45.1372127052419,45.3637580788057,44.613814773215,44.9184792411112,23230124.6642602,0.0,1.0
2015-09-21,58.03,58.54,57.84,58.14,5228011,45.3325104410728,45.7309178221678,45.1840841618413,45.4184414448384,6692359.97252705,0.0,1.0
2015-09-22,57.28,57.52,56.9,57.25,7859181,44.74661723358,44.9341030599777,44.449764675117,44.7231815052803,10060512.1797267,0.0,1.0
2015-09-23,57.1,57.54,56.84,57.17,5068183,44.6060028637818,44.9497268788442,44.4028932185176,44.6606862298144,6487764.66664704,0.0,1.0
2015-09-24,56.9,57.08,56.3,56.45,5835923,44.449764675117,44.5903790449153,43.9810501091228,44.0982287506214,7470546.15760181,0.0,1.0
2015-09-25,57.54,57.99,57.19,57.87,5296147,44.9497268788442,45.3012628033398,44.6763100486809,45.207519890141,6779580.64575977,0.0,1.0
2015-09-28,55.66,57.28,55.45,57.22,9568306,43.4810879053957,44.74661723358,43.3170378072977,44.6997457769806,12248357.5645289,0.0,1.0
2015-09-29,55.72,56.1,55.3,55.81,5711632,43.5279593619951,43.8248119204581,43.1998591657991,43.5982665468942,7311441.65048708,0.0,1.0
2015-09-30,56.82,56.83,56.05,56.54,7368714,44.3872693996511,44.3950813090844,43.7857523732919,44.1685359355205,9432666.95930818,0.0,1.0
2015-10-01,56.92,57.22,56.06,57.19,6889701,44.4653884939835,44.6997457769806,43.7935642827251,44.6763100486809,8819483.96724483,0.0,1.0
2015-10-02,57.19,57.2,55.2426,55.34,7886826,44.6763100486809,44.6841219581141,43.1550188056524,43.2311068035321,10095900.4548165,0.0,1.0
2015-10-05,58.28,58.34,57.53,57.53,6616336,45.5278081769037,45.5746796335031,44.9419149694109,44.9419149694109,8469550.31486922,0.0,1.0
2015-10-06,57.68,58.37,57.59,58.0,6542520,45.0590936109095,45.5981153618028,44.9887864260104,45.3090747127731,8375058.6920069,0.0,1.0
2015-10-07,57.82,58.57,57.28,58.08,7850105,45.1684603429748,45.7543535504676,44.74661723358,45.371569988239,10048894.0214805,0.0,1.0
2015-10-08,58.24,58.25,57.31,57.64,5913445,45.4965605391707,45.504372448604,44.7700529618797,45.0278459731765,7569781.81907809,0.0,1.0
2015-10-09,58.19,58.4402,57.8,58.26,7764473,45.4575009920046,45.6529549660241,45.1528365241083,45.5121843580372,9939276.77523383,0.0,1.0
2015-10-12,58.68,58.68,58.035,58.15,4963340,45.8402845542332,45.8402845542332,45.3364163957894,45.4262533542716,6353555.48143307,0.0,1.0
2015-10-13,58.69,59.13,58.15,58.17,6678444,45.8480964636664,46.1918204787288,45.4262533542716,45.4418771731381,8549054.56479786,0.0,1.0
2015-10-14,58.03,58.87,57.97,58.51,7002843,45.3325104410728,45.9887108334647,45.2856389844734,45.7074820938681,8964316.67551794,0.0,1.0
2015-10-15,59.19,59.23,57.97,58.4,4713586,46.2386919353282,46.2699395730612,45.2856389844734,45.6215510901025,6033846.19379414,0.0,1.0
2015-10-16,60.0,60.0199,59.4,59.53,5468277,46.8714565994204,46.8870022991926,46.4027420334262,46.5042968560583,6999923.70205233,0.0,1.0
2015-10-19,60.0,60.07,59.605,59.9,7767930,46.8714565994204,46.9261399654531,46.5628861768076,46.793337505088,9943702.06975312,0.0,1.0
2015-10-20,60.27,60.49,59.91,60.19,5194056,47.0823781541178,47.254240161649,46.8011494145213,47.0198828786519,6648894.28684522,0.0,1.0
2015-10-21,60.23,60.955,60.155,60.48,5222843,47.0511305163849,47.6174939502945,46.9925411956356,47.2464282522158,6685744.43244153,0.0,1.0
2015-10-22,60.75,61.17,60.51,60.53,7528920,47.4573498069132,47.7854500031091,47.2698639805155,47.285487799382,9637746.14176564,0.0,1.0
2015-10-23,61.28,61.4,60.845,61.2,6666503,47.8713810068747,47.9651239200736,47.5315629465289,47.8088857314088,8533768.92931777,0.0,1.0
2015-10-26,61.16,61.37,60.94,61.28,3203712,47.7776380936759,47.9416881917738,47.6057760861447,47.8713810068747,4101061.36966899,0.0,1.0
2015-10-27,60.92,60.985,60.41,60.68,5744680,47.5901522672782,47.6409296785942,47.1917448861831,47.4026664408805,7353746.28840236,0.0,1.0
2015-10-28,63.89,63.93,62.28,62.96,21707647,49.9102893689495,49.9415370066824,48.6525719501984,49.1837817916585,27787888.7172477,0.0,1.0
2015-10-29,63.49,64.0,63.034,63.86,6962526,49.59781299162,49.9962203727151,49.2415899214644,49.8868536406498,8912707.01421227,0.0,1.0
2015-10-30,63.06,63.7,63.06,63.49,9077540,49.2619008859909,49.761863089718,49.2619008859909,49.59781299162,11620129.5951774,0.0,1.0
2015-11-02,63.74,64.2,63.18,63.44,10942442,49.793110727451,50.1524585613798,49.3556437991897,49.5587534444538,14007384.6138615,0.0,1.0
2015-11-03,60.96,61.49,60.5,61.16,31972827,47.6213999050111,48.0354311049727,47.2620520710822,47.7776380936759,40928312.4353281,0.0,1.0
2015-11-04,60.8,61.0,59.65,60.66,22498683,47.4964093540793,47.6526475427441,46.5980397692571,47.387042622014,28800491.342458,0.0,1.0
2015-11-05,62.0,62.12,60.62,60.68,10943235,48.4338384860678,48.5275813992666,47.3557949842811,47.4026664408805,14008399.7305968,0.0,1.0
2015-11-06,61.93,63.39,61.81,63.32,10570304,48.3791551200351,49.5196938972877,48.2854122068363,49.465010531255,13531011.9636402,0.0,1.0
2015-11-09,61.21,61.9,60.955,61.85,8069667,47.8166976408421,48.3557193917354,47.6174939502945,48.3166598445692,10329954.6275672,0.0,1.0
2015-11-10,61.35,61.43,60.9,61.04,4889365,47.9260643729074,47.9885596483733,47.5745284484117,47.683895180477,6258860.32318499,0.0,1.0
2015-11-11,60.67,61.6,60.65,61.55,7060293,47.3948545314473,48.1213621087383,47.3792307125808,48.0823025615721,9037858.23471161,0.0,1.0
2015-11-12,59.38,60.5575,59.37,60.49,8064999,46.3871182145597,47.3069705503234,46.3793063051265,47.254240161649,10323979.1358646,0.0,1.0
2015-11-13,59.31,60.02,59.04,59.28,7947884,46.3324348485271,46.8870804182869,46.1215132938297,46.3089991202274,10174060.6031411,0.0,1.0
2015-11-16,60.66,60.67,59.05,59.15,8283493,47.387042622014,47.3948545314473,46.1293252032629,46.2074442975953,10603672.5986055,0.0,1.0
2015-11-17,61.0,61.41,60.85,60.95,9764601,47.6526475427441,47.9729358295068,47.5354689012455,47.6135879955779,12499634.1591664,0.0,1.0
2015-11-18,61.96,62.1,61.01,61.2,7439849,48.4025908483348,48.5119575804001,47.6604594521773,47.8088857314088,9523726.64274146,0.0,1.0
2015-11-19,61.98,62.205,61.8,61.95,5991260,48.4182146672013,48.5939826294491,48.277600297403,48.3947789389016,7669392.54890673,0.0,1.0
2015-11-20,62.21,62.55,62.06,62.24,7346017,48.5978885841657,48.8634935048958,48.4807099426672,48.6213243124654,9403612.60301542,0.0,1.0
2015-11-23,62.76,63.42,62.31,62.4,9325468,49.0275436029937,49.5431296255874,48.6760076784981,48.7463148633972,11937501.4261221,0.0,1.0
2015-11-24,63.12,63.38,62.01,62.04,10487108,49.3087723425903,49.5118819878544,48.441650395501,48.4650861238007,13424513.0331149,0.0,1.0
2015-11-25,63.15,63.4,62.865,63.31,6068659,49.33220807089,49.5275058067209,49.1095686520427,49.4571986218218,7768470.75848081,0.0,1.0
2015-11-27,63.68,63.815,62.91,63.0,3941220,49.7462392708515,49.8517000482002,49.1447222444923,49.2150294293914,5045142.97520091,0.0,1.0
2015-11-30,63.58,63.95,63.44,63.62,9428847,49.6681201765192,49.9571608255489,49.5587534444538,49.6993678142521,12069836.5496709,0.0,1.0
2015-12-01,64.12,64.23,63.62,63.89,8033392,50.0899632859139,50.1758942896796,49.6993678142521,49.9102893689495,10283519.1173888,0.0,1.0
2015-12-02,63.5,64.31,63.4,63.93,7469246,49.6056249010533,50.2383895651454,49.5275058067209,49.9415370066824,9561357.64736489,0.0,1.0
2015-12-03,62.36,63.5,62.145,63.45,8101759,48.9338006897949,49.8283570205577,48.7650905046072,49.7891220937698,10324677.0967734,0.28,1.0
2015-12-04,63.99,64.21,62.6,62.65,7589614,50.2128593030785,50.385492980945,49.1221283383765,49.1613632651644,9672012.44065033,0.0,1.0
2015-12-07,62.8,63.98,62.7,63.8,9301541,49.2790680455279,50.2050123177209,49.2005981919522,50.0637665812847,11853648.9825726,0.0,1.0
2015-12-08,62.75,62.94,62.04,62.42,5507864,49.2398331187401,49.3889258405339,48.6826971583527,48.9808826019403,7019082.8057145,0.0,1.0
2015-12-09,62.18,63.27,61.78,62.31,7548368,48.7925549533587,49.6478763573336,48.478675539056,48.8945657630071,9619449.57972919,0.0,1.0
2015-12-10,60.98,62.25,60.895,62.07,14235651,47.8509167104505,48.8474838508617,47.7842173349112,48.7062381144254,18141554.1782173,0.0,1.0
2015-12-11,59.46,60.42,59.175,59.97,15175765,46.6581749361001,47.4114855304267,46.4345358534095,47.0583711893361,19339611.7215429,0.0,1.0
2015-12-14,58.42,59.74,57.935,59.715,14953378,45.8420884589131,46.8778905261121,45.461509669071,46.8582730627181,19056207.3441083,0.0,1.0
2015-12-15,59.94,60.465,59.175,59.67,11887592,47.0348302332634,47.4467969645357,46.4345358534095,46.8229616286091,15149247.0780959,0.0,1.0
2015-12-16,60.93,61.09,59.47,60.47,11523860,47.8116817836627,47.9372335493838,46.6660219214577,47.4507204572145,14685716.201682,0.0,1.0
2015-12-17,60.13,61.45,60.11,61.16,8258552,47.1839229550572,48.2197250222562,47.1682289843421,47.9921624468867,10524490.1368841,0.0,1.0
2015-12-18,59.6,59.97,58.81,59.91,26742298,46.7680327311061,47.0583711893361,46.1481208878582,47.0112892771907,34079709.3169137,0.0,1.0
2015-12-21,59.97,60.4,59.6,59.95,7421880,47.0583711893361,47.3957915597115,46.7680327311061,47.042677218621,9458256.46640447,0.0,1.0
2015-12-22,60.73,60.97,59.92,60.31,7288173,47.6547420765113,47.8430697250929,47.0191362625483,47.3251686914934,9287863.64176252,0.0,1.0
2015-12-23,61.41,61.51,60.75,60.94,6075730,48.1883370808259,48.2668069344016,47.6704360472264,47.8195287690202,7742756.89725887,0.0,1.0
2015-12-24,61.7,62.09,61.41,61.45,2560489,48.4158996561954,48.7219320851406,48.1883370808259,48.2197250222562,3263022.52817447,0.0,1.0
2015-12-28,61.6,61.7,61.01,61.27,3574485,48.3374298026197,48.4158996561954,47.8744576665232,48.07847928582,4555233.42674845,0.0,1.0
2015-12-29,62.54,62.74,61.98,62.07,4246250,49.0750464262311,49.2319861333825,48.6356152462073,48.7062381144254,5411313.7803993,0.0,1.0
2015-12-30,62.51,63.025,62.25,62.5,4753721,49.0515054701584,49.4556252160732,48.8474838508617,49.0436584848009,6058022.00894285,0.0,1.0
2015-12-31,61.97,62.74,61.96,62.3,4909601,48.6277682608497,49.2319861333825,48.6199212754922,48.8867187776495,6256671.5449072,0.0,1.0
2016-01-04,60.43,61.07,59.82,60.66,10538617,47.4193325157843,47.9215395786686,46.9406664089726,47.5998131790083,13430147.4002827,0.0,1.0
2016-01-05,60.64,60.95,60.28,60.45,7832494,47.5841192082932,47.8273757543778,47.3016277354207,47.4350264864994,9981532.57982804,0.0,1.0
2016-01-06,59.75,59.95,59.46,59.87,9598804,46.8857375114696,47.042677218621,46.6581749361001,46.9799013357604,12232473.4437567,0.0,1.0
2016-01-07,58.32,59.5,58.23,58.53,8950771,45.7636186053374,46.6895628775304,45.6929957371193,45.9284052978463,11406636.5516629,0.0,1.0
2016-01-08,57.45,59.005,57.3,58.81,8282612,45.080930879229,46.3011371023308,44.9632260988654,46.1481208878582,10555151.593359,0.0,1.0
2016-01-11,57.69,58.0,56.84,57.89,9637569,45.2692585278106,45.5125150738952,44.6022647724173,45.426198234962,12281874.5809241,0.0,1.0
2016-01-12,57.96,58.39,57.3,58.2,8550034,45.4811271324649,45.8185475028404,44.9632260988654,45.6694547810466,10895947.4376409,0.0,1.0
2016-01-13,56.67,59.35,56.5,59.16,12609960,44.4688660213386,46.5718580971669,44.33546727026,46.4227653753731,16069814.6171997,0.0,1.0
2016-01-14,57.3,57.82,56.38,56.78,9118699,44.9632260988654,45.371269337459,44.2413034459692,44.5551828602719,11620639.7546102,0.0,1.0
2016-01-15,56.09,56.32,55.3131,55.44,11694027,44.0137408705997,44.1942215338238,43.4041085781702,43.5036868223577,14902572.7296936,0.0,1.0
2016-01-19,56.16,57.09,55.84,56.53,10187771,44.0686697681027,44.7984394063565,43.8175662366605,44.3590082263327,12983038.1168919,0.0,1.0
2016-01-20,55.05,55.72,53.49,54.51,16217242,43.1976543934126,43.7234024123697,41.973524677632,42.7739171841039,20666843.71261,0.0,1.0
2016-01-21,55.31,56.12,55.05,55.11,8286400,43.4016760127094,44.0372818266724,43.1976543934126,43.244736305558,10559978.9249104,0.0,1.0
2016-01-22,56.35,56.93,55.66,56.35,9544258,44.2177624898965,44.6728876406354,43.6763205002243,44.2177624898965,12162961.3986662,0.0,1.0
2016-01-25,55.36,56.47,55.32,56.18,10235231,43.4409109394972,44.3119263141873,43.4095229980669,44.0843637388178,13043519.9425069,0.0,1.0
2016-01-26,55.91,56.64,55.585,56.23,11816847,43.8724951341635,44.4453250652659,43.6174681100425,44.1235986656056,15059091.4364369,0.0,1.0
2016-01-27,54.54,56.02,54.47,55.52,15173964,42.7974581401766,43.9588119730967,42.7425292426736,43.5664627052183,19337316.5726189,0.0,1.0
2016-01-28,54.71,55.3,54.18,55.01,12172600,42.9308568912553,43.3938290273518,42.5149666673042,43.1662664519823,15512454.0767238,0.0,1.0
2016-01-29,56.48,56.48,54.89,55.07,10818327,44.3197732995448,44.3197732995448,43.0721026276915,43.2133483641277,13786602.7614874,0.0,1.0
2016-02-01,56.29,56.819,55.38,55.82,12280812,44.170680577751,44.5857861031664,43.4566049102123,43.8018722659453,15650356.7171253,0.0,1.0
2016-02-02,55.33,55.72,55.16,55.48,12799626,43.4173699834245,43.7234024123697,43.2839712323458,43.535074763788,16311520.1784533,0.0,1.0
2016-02-03,54.31,55.38,52.47,55.38,17506033,42.6169774769526,43.4566049102123,41.17313217116,43.4566049102123,22309246.4204945,0.0,1.0
2016-02-04,54.02,54.78,53.69,54.17,12286921,42.3894149015831,42.9857857887583,42.1304643847833,42.5071196819466,15658141.8724704,0.0,1.0
2016-02-05,53.37,54.01,52.5,53.91,13321510,41.8793608533411,42.3815679162255,41.1966731272327,42.3030980626498,16976595.9702625,0.0,1.0
2016-02-08,52.3,52.65,51.85,52.51,15839202,41.0397334200814,41.3143779075962,40.6866190789908,41.2045201125903,20185079.0822792,0.0,1.0
2016-02-09,52.25,52.87,51.3,51.41,11266909,41.0004984932935,41.4870115854627,40.2550348843245,40.3413517232578,14358264.335403,0.0,1.0
2016-02-10,52.45,53.46,52.42,52.73,10241744,41.1574382004449,41.9499837215593,41.1338972443722,41.3771537904568,13051819.9452509,0.0,1.0
2016-02-11,50.52,51.47,50.379,51.05,18848071,39.6429700264342,40.3884336354032,39.5323275328925,40.0588602503853,24019505.7606699,0.0,1.0
2016-02-12,53.0,54.25,51.33,51.75,17512829,41.5890223951111,42.5698955648071,40.2785758403972,40.6081492254151,22317907.0712927,0.0,1.0
2016-02-16,52.06,53.49,51.8,53.0,13232556,40.8514057714997,41.973524677632,40.647384152203,41.5890223951111,16863235.2387885,0.0,1.0
2016-02-17,52.67,53.48,52.25,52.7,9892068,41.3300718783114,41.9656776922744,41.0004984932935,41.3536128343841,12606201.6803172,0.0,1.0
2016-02-18,51.92,52.29,51.55,51.96,8637521,40.7415479764938,41.0318864347238,40.4512095182637,40.772935917924,11007438.6613573,0.0,1.0
2016-02-19,51.53,51.93,51.3,51.9,9107952,40.4355155475486,40.7493949618513,40.2550348843245,40.7258540057786,11606944.0491764,0.0,1.0
2016-02-22,52.1,52.26,51.82,52.05,7219862,40.88279371293,41.0083454786511,40.6630781229181,40.8435587861422,9200809.82824404,0.0,1.0
2016-02-23,51.06,52.03,50.8,52.01,6899680,40.0667072357429,40.827864815427,39.8626856164461,40.8121708447119,8792777.97217438,0.0,1.0
2016-02-24,50.92,51.13,50.23,50.42,7576727,39.956849440737,40.1216361332459,39.4154074510648,39.5645001728586,9655589.5732525,0.0,1.0
2016-02-25,51.37,51.445,50.39,50.8,8151432,40.3099637818275,40.3688161720093,39.5409592167858,39.8626856164461,10387979.1137092,0.0,1.0
2016-02-26,51.09,51.905,50.97,51.88,8815950,40.0902481918156,40.7297774984574,39.9960843675248,40.7101600350635,11234824.0735499,0.0,1.0
2016-02-29,50.2,51.125,50.2,51.1,11741818,39.3918664949921,40.1177126405671,39.3918664949921,40.0980951771732,14963476.3733507,0.0,1.0
2016-03-01,51.88,51.97,50.39,50.63,11592019,40.7101600350635,40.7807829032816,39.5409592167858,39.7292868653675,14772576.3102386,0.0,1.0
2016-03-02,51.83,52.12,51.26,51.85,7627205,40.6709251082757,40.8984876836451,40.2236469428943,40.6866190789908,9719917.46186174,0.0,1.0
2016-03-03,52.27,52.365,51.53,51.89,9462279,41.0161924640087,41.0907388249056,40.4355155475486,40.7180070204211,12058489.4310704,0.0,1.0
2016-03-04,52.3,53.0,51.99,52.44,21713594,41.0397334200814,41.5890223951111,40.7964768739967,41.1495912150873,27671255.9162074,0.0,1.0
2016-03-07,52.66,52.72,51.48,51.89,7662050,41.3222248929538,41.3693068050992,40.3962806207608,40.7180070204211,9764323.05001083,0.0,1.0
2016-03-08,51.93,52.67,51.57,52.12,8120932,40.7493949618513,41.3300718783114,40.4669034889789,40.8984876836451,10349110.6838471,0.0,1.0
2016-03-09,51.59,52.27,51.39,52.22,5943892,40.482597459694,41.0161924640087,40.3256577525427,40.9769575372208,7574745.87902389,0.0,1.0
2016-03-10,51.54,52.03,50.83,51.35,5359730,40.6944660643484,41.0813556330626,40.1338709749869,40.5444476601531,6788158.46270579,0.32,1.0
2016-03-11,52.89,52.95,51.91,52.0,7275225,41.7603863046834,41.8077605375872,40.986607167255,41.0576685166107,9214154.47267657,0.0,1.0
2016-03-14,52.87,53.2,52.56,52.59,6447500,41.7445948937155,42.0051531746863,41.4998280237127,41.5235151401645,8165831.42962343,0.0,1.0
2016-03-15,53.02,53.04,52.04,52.54,6865967,41.863030475975,41.8788218869429,41.0892513385465,41.4840366127447,8695824.60230434,0.0,1.0
2016-03-16,52.91,53.29,52.61,52.76,6485886,41.7761777156514,42.076214524042,41.5393065511325,41.6577421333919,8214447.73133068,0.0,1.0
2016-03-17,53.18,53.48,52.37,52.9,5787853,41.9893617637184,42.2262329282373,41.3498096195173,41.7682820101674,7330381.06823424,0.0,1.0
2016-03-18,53.71,53.92,53.32,53.37,9907109,42.4078341543685,42.5736439695317,42.0999016404939,42.1393801679137,12547465.2266623,0.0,1.0
2016-03-21,53.57,54.02,53.17,53.48,4562106,42.297294277593,42.6526010243713,41.9814660582344,42.2262329282373,5777958.67546702,0.0,1.0
2016-03-22,53.72,54.01,53.21,53.55,6102819,42.4157298598524,42.6447053188874,42.0130488801703,42.281502866625,7729289.05769726,0.0,1.0
2016-03-23,53.44,54.05,53.34,53.72,6417319,42.1946501063014,42.6762881408232,42.1156930514618,42.4157298598524,8127606.85290727,0.0,1.0
2016-03-24,52.98,53.06,52.54,52.97,5609935,41.8314476540391,41.8946132979108,41.4840366127447,41.8235519485552,7105045.91564863,0.0,1.0
2016-03-28,53.41,53.595,53.0301,53.13,5145675,42.1709629898495,42.3170335413029,41.8710051385138,41.9498832362986,6517055.39226485,0.0,1.0
2016-03-29,53.39,53.705,52.99,53.24,7289477,42.1551715788816,42.4038863016265,41.8393433595231,42.0367359966222,9232204.79133264,0.0,1.0
2016-03-30,54.52,54.9,53.77,54.13,8375496,43.0473862985695,43.3474231069601,42.4552083872722,42.7394537846949,10607660.0970121,0.0,1.0
2016-03-31,54.05,54.83,53.95,54.51,8315012,42.6762881408232,43.2921531685724,42.5973310859836,43.0394905930855,10531056.4292045,0.0,1.0
2016-04-01,54.89,54.99,53.71,53.86,6461741,43.3395274014762,43.4184844563158,42.4078341543685,42.5262697366279,8183867.8166555,0.0,1.0
2016-04-04,54.4,54.9,54.32,54.88,5308787,42.9526378327619,43.3474231069601,42.8894721888902,43.3316316959922,6723638.57894941,0.0,1.0
2016-04-05,53.68,54.24,53.58,53.94,6605629,42.3841470379166,42.8263065450185,42.3051899830769,42.5894353804996,8366103.59063699,0.0,1.0
2016-04-06,54.11,54.2,53.47,53.56,5577193,42.723662373727,42.7947237230827,42.2183372227533,42.289398572109,7063577.80356352,0.0,1.0
2016-04-07,53.11,53.85,52.81,53.67,5624794,41.9340918253306,42.5183740311439,41.6972206608117,42.3762513324326,7123865.00664713,0.0,1.0
2016-04-08,53.16,53.66,53.05,53.44,5001935,41.9735703527505,42.3683556269486,41.8867175924269,42.1946501063014,6335007.06195168,0.0,1.0
2016-04-11,53.41,53.76,53.3,53.44,5180630,42.1709629898495,42.4473126817883,42.0841102295259,42.1946501063014,6561326.29379606,0.0,1.0
2016-04-12,53.79,53.87,53.145,53.46,11796213,42.4709997982402,42.5341654421119,41.9617267945245,42.2104415172694,14940036.7376398,0.0,1.0
2016-04-13,55.14,55.15,54.08,54.08,6487531,43.5369200385753,43.5448157440592,42.6999752572751,42.6999752572751,8216531.14237399,0.0,1.0
2016-04-14,55.26,55.58,54.82,55.0,5946387,43.6316685043828,43.8843310798697,43.2842574630884,43.4263801617998,7531166.16631318,0.0,1.0
2016-04-15,54.95,55.59,54.86,55.59,6928751,43.3869016343799,43.8922267853536,43.3158402850243,43.8922267853536,8775341.24603875,0.0,1.0
2016-04-18,55.28,55.31,54.62,54.92,8691193,43.6474599153507,43.6711470318026,43.1263433534091,43.3632145179281,11007493.9062153,0.0,1.0
2016-04-19,55.72,56.05,55.28,55.39,3956157,43.9948709566451,44.2554292376159,43.6474599153507,43.7343126756743,5010517.43639004,0.0,1.0
2016-04-20,56.12,56.38,55.75,55.8,3668537,44.3106991760037,44.5159875185867,44.018558073097,44.0580366005169,4646243.46418557,0.0,1.0
2016-04-21,55.52,56.24,55.5,55.9,5283450,43.8369568469659,44.4054476418113,43.8211654359979,44.1369936553565,6691548.98283736,0.0,1.0
2016-04-22,56.19,56.21,55.54,55.68,6006842,44.3659691143914,44.3817605253594,43.8527482579338,43.9632881347093,7607733.10529385,0.0,1.0
2016-04-25,55.95,56.08,55.41,55.81,4265074,44.1764721827763,44.2791163540678,43.7501040866423,44.0659323060008,5401764.29916553,0.0,1.0
2016-04-26,56.55,56.67,55.78,55.95,4994122,44.6502145118141,44.7449629776217,44.0422451895489,44.1764721827763,6325111.80937943,0.0,1.0
2016-04-27,56.63,56.91,56.34,56.5,6291112,44.7133801556858,44.9344599092368,44.4844046966509,44.6107359843943,7967764.26473535,0.0,1.0
2016-04-28,55.83,56.665,55.74,56.2,6811352,44.0817237169687,44.7410151248797,44.0106623676131,44.3738648198754,8626654.08915525,0.0,1.0
2016-04-29,55.82,56.03,55.28,55.62,7791013,44.0738280114848,44.239637826648,43.6474599153507,43.9159139018055,9867405.78891116,0.0,1.0
2016-05-02,56.59,56.8,55.89,56.38,9166276,44.68179733375,44.8476071489132,44.1290979498725,44.5159875185867,11609191.8811017,0.0,1.0
2016-05-03,55.94,56.06,54.96,55.06,11984950,44.1685764772923,44.2633249430999,43.3947973398639,43.4737543947035,15179074.2756829,0.0,1.0
2016-05-04,54.85,55.45,54.45,55.33,9138756,43.3079445795403,43.7816869085781,42.9921163601818,43.6869384427706,11574337.4908817,0.0,1.0
2016-05-05,54.81,55.0301,54.55,54.82,7768263,43.2763617576045,43.4501462353065,43.0710734150214,43.2842574630884,9838592.65746115,0.0,1.0
2016-05-06,55.04,55.085,54.38,54.44,6886970,43.4579629837356,43.4934936584135,42.936846421794,42.9842206546978,8722425.13856126,0.0,1.0
2016-05-09,55.25,55.4301,54.75,54.98,5878792,43.6237727988989,43.765974454665,43.2289875247007,43.4105887508318,7445556.33684664,0.0,1.0
2016-05-10,56.35,56.95,55.325,55.39,6104604,44.4923004021349,44.9660427311727,43.6829905900286,43.7343126756743,7731549.78031871,0.0,1.0
2016-05-11,55.96,56.6,55.89,56.27,6958260,44.1843678882603,44.6896930392339,44.1290979498725,44.4291347582631,8812714.72717976,0.0,1.0
2016-05-12,56.29,56.45,55.9,56.2,7792367,44.4449261692311,44.5712574569745,44.1369936553565,44.3738648198754,9869120.64517416,0.0,1.0
2016-05-13,55.66,56.7,55.61,56.23,5939673,43.9474967237414,44.7686500940736,43.9080181963215,44.3975519363273,7522662.80962941,0.0,1.0
2016-05-16,55.28,55.9,55.24,55.45,6419498,43.6474599153507,44.1369936553565,43.6158770934149,43.7816869085781,8130366.58097012,0.0,1.0
2016-05-17,55.4,55.83,55.12,55.42,8361152,43.7422083811583,44.0817237169687,43.5211286276073,43.7579997921262,10589493.2593189,0.0,1.0
2016-05-18,56.71,56.77,55.21,55.31,8472706,44.7765457995575,44.8239200324613,43.592189976963,43.6711470318026,10730777.6578145,0.0,1.0
2016-05-19,56.36,56.67,55.83,56.35,7840024,44.5001961076188,44.7449629776217,44.0817237169687,44.4923004021349,9929478.77288903,0.0,1.0
2016-05-20,56.97,57.5,56.54,56.65,6300243,44.9818341421406,45.4003065327907,44.6423188063302,44.7291715666538,7979328.77916479,0.0,1.0
2016-05-23,56.9,57.09,56.7,56.88,5511092,44.9265642037528,45.0765826079482,44.7686500940736,44.9107727927849,6979860.14193816,0.0,1.0
2016-05-24,57.7,57.9,57.13,57.22,6558258,45.5582206424699,45.7161347521492,45.108165429884,45.1792267792397,8306107.68514608,0.0,1.0
2016-05-25,58.05,58.36,57.82,57.82,5149086,45.8345703344087,46.0793372044115,45.6529691082775,45.6529691082775,6521375.46221543,0.0,1.0
2016-05-26,57.75,57.99,57.64,57.8,4548805,45.5976991698898,45.7871961015049,45.5108464095662,45.6371776973096,5761112.80903112,0.0,1.0
2016-05-27,58.32,58.33,57.775,57.85,5595123,46.0477543824757,46.0556500879596,45.6174384335997,45.6766562247294,7086286.35067994,0.0,1.0
2016-05-31,57.88,58.585,57.7,58.41,10544856,45.7003433411813,46.2569905778007,45.5582206424699,46.1188157318313,13355178.9911831,0.0,1.0
2016-06-01,57.74,57.9,57.015,57.43,5964661,45.5898034644058,45.7161347521492,45.0173648168184,45.3450365944029,7554310.39330735,0.0,1.0
2016-06-02,57.84,57.89,57.395,57.72,6295674,45.6687605192454,45.7082390466652,45.317401625209,45.5740120534379,7973542.08916062,0.0,1.0
2016-06-03,57.26,57.53,56.69,57.08,6363540,45.2108096011755,45.4239936492426,44.7607543885896,45.0686869024642,8059495.143182,0.0,1.0
2016-06-06,57.29,57.6,56.97,56.97,5741267,45.2344967176274,45.4792635876303,44.9818341421406,44.9818341421406,7271379.37409226,0.0,1.0
2016-06-07,57.06,57.58,57.05,57.31,5175783,45.0528954914963,45.4634721766624,45.0449997860123,45.2502881285954,6555187.5136581,0.0,1.0
2016-06-08,56.92,57.3401,56.84,57.06,5734263,44.9423556147208,45.2740542021021,44.8791899708491,45.0528954914963,7262508.72913947,0.0,1.0
2016-06-09,56.1,56.41,55.99,56.31,7286674,44.5475703405226,44.793733385185,44.4602221633843,44.7143259514229,9176312.1596814,0.32,1.0
2016-06-10,54.99,55.62,54.8,55.5,8105306,43.6661478257636,44.1664146584646,43.5152737016156,44.0711257379502,10207238.3100628,0.0,1.0
2016-06-13,54.4,55.14,54.37,54.61,5452681,43.1976439665674,43.7852589764067,43.1738217364387,43.3643995774677,6866713.53256145,0.0,1.0
2016-06-14,53.99,54.42,53.54,54.29,8392550,42.8720734881429,43.2135254533198,42.5147400362135,43.1102957894291,10568972.7049315,0.0,1.0
2016-06-15,53.57,54.41,53.52,54.26,6812020,42.5385622663422,43.2055847099436,42.4988585494611,43.0864735593005,8578567.11553074,0.0,1.0
2016-06-16,53.63,53.69,52.75,53.15,6381876,42.5862067265994,42.6338511868566,41.8874213094932,42.2050510445415,8036874.75800055,0.0,1.0
2016-06-17,53.42,53.71,53.15,53.63,9559830,42.4194511156991,42.6497326736091,42.2050510445415,42.5862067265994,12038961.0230246,0.0,1.0
2016-06-20,53.73,54.4799,53.695,54.15,5208818,42.6656141603615,43.2610905061433,42.6378215585448,42.9991253821622,6559610.04306867,0.0,1.0
2016-06-21,53.79,54.06,53.56,54.04,5382669,42.7132586206187,42.9276586917763,42.530621522966,42.9117772050239,6778545.46480879,0.0,1.0
2016-06-22,53.68,54.3,53.65,53.94,4782995,42.6259104434804,43.1182365328053,42.6020882133518,42.8323697712618,6023359.24156829,0.0,1.0
2016-06-23,54.71,54.71,54.2,54.2,4283665,43.4438070112298,43.4438070112298,43.0388290990432,43.0388290990432,5394539.02116406,0.0,1.0
2016-06-24,50.72,52.7301,50.6399,52.07,14908239,40.2754504041231,41.8716192301745,40.2118450496797,41.3474507599111,18774361.9126005,0.0,1.0
2016-06-27,48.79,50.0,48.41,49.93,12320338,38.7428869325151,39.7037168810362,38.4411386842192,39.6481316774027,15515345.8767038,0.0,1.0
2016-06-28,49.82,49.88,48.8,49.85,9843260,39.5607835002644,39.6084279605217,38.7508276758913,39.5846057303931,12395892.3411293,0.0,1.0
2016-06-29,51.46,51.475,50.15,50.42,8569490,40.8630654139624,40.8749765290267,39.8228280316793,40.0372281028369,10791798.1906791,0.0,1.0
2016-06-30,52.89,52.92,51.504,51.9,10472525,41.9985917167601,42.0224139468887,40.8980046848177,41.2124581225156,13188343.3374496,0.0,1.0
2016-07-01,52.87,53.3,52.56,52.65,6172934,41.9827102300077,42.3241621951846,41.7365471853452,41.8080138757311,7773748.25950917,0.0,1.0
2016-07-05,51.21,52.44,51.03,52.37,9376860,40.6645468295573,41.6412582648307,40.5216134487855,41.5856730611973,11808541.7897974,0.0,1.0
2016-07-06,51.26,51.29,50.2,50.94,8320063,40.7042505464383,40.7280727765669,39.8625317485603,40.4501467583997,10477687.8005267,0.0,1.0
2016-07-07,51.82,52.15,51.32,51.55,7622899,41.1489321755059,41.4109767069207,40.7518950066955,40.9345321043483,9599729.69639141,0.0,1.0
2016-07-08,53.01,53.07,52.39,52.58,6558678,42.0938806372746,42.1415250975318,41.6015545479497,41.7524286720976,8259526.45649233,0.0,1.0
2016-07-11,53.29,53.475,52.97,53.27,5272009,42.3162214518084,42.4631252042682,42.0621176637697,42.3003399650559,6639188.2349409,0.0,1.0
2016-07-12,53.86,54.28,53.64,53.67,7960380,42.7688438242522,43.1023550460529,42.5941474699756,42.6179697001042,10024728.9489944,0.0,1.0
2016-07-13,53.81,54.15,53.47,54.02,4396711,42.7291401073711,42.9991253821622,42.4591548325801,42.8958957182715,5536901.00749739,0.0,1.0
2016-07-14,54.4,54.69,54.09,54.43,5614762,43.1976439665674,43.4279255244774,42.9514809219049,43.221466196696,7070826.66444485,0.0,1.0
2016-07-15,54.44,54.74,54.17,54.62,4685619,43.2294069400722,43.4676292413584,43.0150068689146,43.3723403208439,5900730.92405866,0.0,1.0
2016-07-18,54.56,54.78,54.26,54.33,3910926,43.3246958605867,43.4993922148632,43.0864735593005,43.1420587629339,4925138.38404382,0.0,1.0
2016-07-19,54.46,54.52,54.11,54.28,3497791,43.2452884268246,43.2929328870819,42.9673624086574,43.1023550460529,4404865.93544931,0.0,1.0
2016-07-20,54.57,54.875,54.32,54.58,3680316,43.3326366039629,43.5748292769372,43.1341180195577,43.3405773473391,4634724.76774314,0.0,1.0
2016-07-21,54.29,54.64,54.19,54.5,4160970,43.1102957894291,43.3882218075963,43.030888355667,43.2770514003294,5240025.77953529,0.0,1.0
2016-07-22,54.62,54.67,54.34,54.41,2905123,43.3723403208439,43.412044037725,43.1499995063101,43.2055847099436,3658502.56375819,0.0,1.0
2016-07-25,54.66,54.74,54.39,54.62,3396096,43.4041032943488,43.4676292413584,43.1897032231912,43.3723403208439,4276798.58056575,0.0,1.0
2016-07-26,54.69,54.92,54.39,54.66,2959179,43.4279255244774,43.6105626221301,43.1897032231912,43.4041032943488,3726576.79489625,0.0,1.0
2016-07-27,54.62,54.82,54.41,54.61,4783967,43.3723403208439,43.5311551883681,43.2055847099436,43.3643995774677,6024583.30832621,0.0,1.0
2016-07-28,54.79,54.9,54.34,54.41,3305403,43.5073329582394,43.5946811353777,43.1499995063101,43.2055847099436,4162586.35168081,0.0,1.0
2016-07-29,54.44,54.65,54.17,54.43,5937415,43.2294069400722,43.3961625509725,43.0150068689146,43.221466196696,7477152.60234981,0.0,1.0
2016-08-01,54.21,54.77,54.15,54.46,6143858,43.0467698424194,43.491451471487,42.9991253821622,43.2452884268246,7737132.04031852,0.0,1.0
2016-08-02,54.14,54.39,53.93,54.19,6058956,42.991184638786,43.1897032231912,42.8244290278856,43.030888355667,7630212.57953554,0.0,1.0
2016-08-03,58.1,58.23,56.8,56.91,15479431,46.135719015764,46.2389486796547,45.1034223768571,45.1907705539954,19493679.9574469,0.0,1.0
2016-08-04,57.61,58.25,57.58,58.09,8257399,45.7466225903299,46.2548301664072,45.7228003602013,46.1277782723878,10398773.274479,0.0,1.0
2016-08-05,59.1,59.16,58.12,58.25,5961938,46.9297933533848,46.977437813642,46.1516005025165,46.2548301664072,7508035.10142852,0.0,1.0
2016-08-08,59.39,59.81,59.28,59.43,5383258,47.1600749112948,47.4935861330955,47.0727267341565,47.1918378847996,6779287.20896559,0.0,1.0
2016-08-09,59.27,59.55,59.1,59.29,3647952,47.0647859907803,47.2871268053141,46.9297933533848,47.0806674775327,4593967.87828495,0.0,1.0
2016-08-10,59.0,59.41,58.91,59.27,3563299,46.8503859196227,47.1759563980472,46.7789192292368,47.0647859907803,4487361.9901591,0.0,1.0
2016-08-11,59.18,59.545,59.14,59.2,3444443,46.9933193003944,47.283156433626,46.9615563268896,47.0092007871468,4337683.30849294,0.0,1.0
2016-08-12,58.85,58.97,58.715,58.84,2637083,46.7312747689796,46.8265636894941,46.6240747334008,46.7233340256034,3320952.30265401,0.0,1.0
2016-08-15,59.22,59.34,58.95,59.02,3456019,47.0250822738993,47.1203711944137,46.8106822027417,46.8662674063751,4352261.28872925,0.0,1.0
2016-08-16,59.31,59.565,58.75,58.98,3836751,47.0965489642851,47.2990379203784,46.6518673352175,46.8345044328703,4831727.7340759,0.0,1.0
2016-08-17,59.03,59.4,58.94,59.26,4146084,46.8742081497513,47.168015654671,46.8027414593654,47.0568452474041,5221279.42381675,0.0,1.0
2016-08-18,58.98,59.35,58.8,59.11,3757155,46.8345044328703,47.1283119377899,46.6915710520985,46.937734096761,4731490.26734389,0.0,1.0
2016-08-19,58.86,58.98,58.45,58.8,3882336,46.7392155123558,46.8345044328703,46.4136450339313,46.6915710520985,4889134.19823212,0.0,1.0
2016-08-22,58.99,59.095,58.69,58.91,3594022,46.8424451762465,46.9258229816967,46.6042228749603,46.7789192292368,4526052.32246735,0.0,1.0
2016-08-23,59.02,59.35,58.99,59.25,4052471,46.8662674063751,47.1283119377899,46.8424451762465,47.0489045040279,5103389.95734628,0.0,1.0
2016-08-24,58.91,59.35,58.8,59.01,3870630,46.7789192292368,47.1283119377899,46.6915710520985,46.8583266629989,4874392.50536358,0.0,1.0
2016-08-25,58.94,59.25,58.735,58.76,4078439,46.8027414593654,47.0489045040279,46.6399562201532,46.6598080785937,5136092.18529866,0.0,1.0
2016-08-26,59.02,59.5,58.7,59.17,3951215,46.8662674063751,47.2474230884331,46.6121636183365,46.9853785570182,4975875.44742849,0.0,1.0
2016-08-29,59.43,59.7399,59.15,59.15,3675949,47.1918378847996,47.4379215220283,46.9694970702658,46.9694970702658,4629225.28262808,0.0,1.0
2016-08-30,59.64,59.74,59.22,59.74,4218481,47.3585934957,47.438000929462,47.0250822738993,47.438000929462,5312450.98870691,0.0,1.0
2016-08-31,59.83,59.89,59.35,59.7,6089995,47.5094676198479,47.5571120801051,47.1283119377899,47.4062379559572,7669300.85947291,0.0,1.0
2016-09-01,59.41,59.99,58.99,59.91,4677348,47.1759563980472,47.6365195138672,46.8424451762465,47.5729935668575,5890315.02266486,0.0,1.0
2016-09-02,59.86,59.97,59.55,59.72,4399170,47.5332898499765,47.6206380271148,47.2871268053141,47.4221194427096,5539997.69490245,0.0,1.0
2016-09-06,59.45,59.84,58.99,59.63,7066138,47.207719371552,47.5174083632241,46.8424451762465,47.3506527523238,8898585.01305079,0.0,1.0
2016-09-07,59.37,59.51,58.94,59.32,4488233,47.1441934245424,47.2553638318093,46.8027414593654,47.1044897076613,5652157.21924479,0.0,1.0
2016-09-08,59.04,59.58,58.97,59.38,5279550,46.8821488931275,47.3109490354427,46.8265636894941,47.1521341679186,6648684.82693832,0.0,1.0
2016-09-09,58.67,59.29,58.66,58.86,6937290,46.5883413882079,47.0806674775327,46.5804006448316,46.7392155123558,8736323.12660565,0.0,1.0
2016-09-12,58.99,59.22,57.54,58.28,9222431,46.8424451762465,47.0250822738993,45.6910373866964,46.2786523965358,11614065.0353128,0.0,1.0
2016-09-13,58.23,58.37,57.708,58.03,7098530,46.4930524676934,46.6048338062727,46.0762677624188,46.3333648411514,8890519.76501699,0.32,1.0
2016-09-14,58.08,58.63,57.89,58.18,5978832,46.3732867477869,46.8124277207773,46.221583502572,46.4531305610579,7488159.38901661,0.0,1.0
2016-09-15,58.59,58.9,57.88,58.0,6574740,46.7804901954689,47.0280060166089,46.2135991212449,46.3094116971701,8234501.49817608,0.0,1.0
2016-09-16,57.9,58.255,57.72,58.21,22310161,46.2295678838991,46.5130134210111,46.0858490200114,46.4770837050392,27942253.8654075,0.0,1.0
2016-09-19,57.84,58.54,57.66,58.15,6684717,46.1816615959365,46.7405682888334,46.0379427320488,46.4291774170766,8372241.66299856,0.0,1.0
2016-09-20,57.84,58.12,57.78,58.09,5092422,46.1816615959365,46.4052242730953,46.1337553079739,46.381271129114,6377979.44684426,0.0,1.0
2016-09-21,58.09,58.36,57.5436,58.12,8334384,46.381271129114,46.5968494249456,45.9450045334013,46.4052242730953,10438359.164678,0.0,1.0
2016-09-22,58.99,59.04,58.17,58.24,6619055,47.0998654485528,47.1397873551883,46.4451461797308,46.5010368490205,8290003.60683615,0.0,1.0
2016-09-23,58.73,59.12,58.64,58.92,6306925,46.8922715340483,47.2036624058051,46.8204121021044,47.0439747792632,7899077.8892221,0.0,1.0
2016-09-26,58.25,58.44,58.06,58.44,4895474,46.5090212303476,46.6607244755624,46.3573179851327,46.6607244755624,6131312.8712743,0.0,1.0
2016-09-27,58.51,58.93,57.9,58.14,5388315,46.7166151448521,47.0519591605902,46.2295678838991,46.4211930357495,6748569.21188437,0.0,1.0
2016-09-28,59.5,59.53,58.64,58.78,6052659,47.5070688962348,47.5310220402161,46.8204121021044,46.9321934406838,7580623.66016739,0.0,1.0
2016-09-29,58.4,59.86,58.23,59.35,7291920,46.628786950254,47.7945066240104,46.4930524676934,47.3873031763284,9132730.1405957,0.0,1.0
2016-09-30,59.34,59.6,58.8,58.8,6408471,47.3793187950013,47.5869127095058,46.948162203338,46.948162203338,8026258.68863528,0.0,1.0
2016-10-03,58.92,59.3,58.49,59.19,4412150,47.0439747792632,47.3473812696929,46.7006463821979,47.2595530750948,5525976.05155147,0.0,1.0
2016-10-04,59.08,59.26,58.62,58.82,5990138,47.1717248804967,47.3154437443845,46.8044433394502,46.9641309659922,7502319.53435139,0.0,1.0
2016-10-05,59.9,60.28,59.34,59.39,5219931,47.8264441493188,48.1298506397485,47.3793187950013,47.4192407016368,6537677.48076361,0.0,1.0
2016-10-06,59.95,60.13,59.51,59.96,4921428,47.8663660559543,48.010084919842,47.5150532775619,47.8743504372814,6163818.83377376,0.0,1.0
2016-10-07,60.06,60.44,59.61,60.0,4733009,47.9541942505524,48.2576007409821,47.5948970908329,47.9062879625898,5927834.36324187,0.0,1.0
2016-10-10,60.44,60.73,60.33,60.33,3435899,48.2576007409821,48.4891477994679,48.169772546384,48.169772546384,4303275.18093213,0.0,1.0
2016-10-11,59.86,60.38,59.505,60.11,5170858,47.7945066240104,48.2096944530195,47.5110610868984,47.9941161571878,6476216.23788252,0.0,1.0
2016-10-12,60.44,60.87,59.9001,60.09,5565472,48.2576007409821,48.6009291380473,47.8265239931321,47.9781473945337,6970448.6446699,0.0,1.0
2016-10-13,59.59,59.93,58.93,59.8,6131126,47.5789283281787,47.8503972933001,47.0519591605902,47.7466003360478,7678899.2770066,0.0,1.0
2016-10-14,59.86,60.69,59.77,60.14,5207790,47.7945066240104,48.4572102741595,47.7226471920665,48.0180693011691,6522471.54369395,0.0,1.0
2016-10-17,60.29,60.475,59.9,60.03,5158610,48.1378350210756,48.2855460756269,47.8264441493188,47.9302411065711,6460876.28917738,0.0,1.0
2016-10-18,60.49,61.005,60.38,60.71,4105553,48.2975226476176,48.7087182859631,48.2096944530195,48.4731790368137,5141980.11318186,0.0,1.0
2016-10-19,60.71,61.0,60.46,60.46,4546787,48.4731790368137,48.7047260952996,48.2735695036363,48.2735695036363,5694601.51479565,0.0,1.0
2016-10-20,60.07,60.6923,59.81,60.49,4380784,47.9621786318795,48.4590466818648,47.7545847173749,48.2975226476176,5486691.85567578,0.0,1.0
2016-10-21,60.0,60.09,59.4,59.53,4218319,47.9062879625898,47.9781473945337,47.4272250829639,47.5310220402161,5283213.34764334,0.0,1.0
2016-10-24,60.32,60.5,60.19,60.28,3458593,48.1617881650569,48.3055070289447,48.0579912078046,48.1298506397485,4331698.17210738,0.0,1.0
2016-10-25,60.55,60.595,60.16,60.3,3493816,48.3454289355802,48.3813586515521,48.0340380638233,48.1458194024027,4375813.04908658,0.0,1.0
2016-10-26,61.11,61.37,60.16,60.3,6584600,48.7925542898977,49.0001482044022,48.0340380638233,48.1458194024027,8246850.60776398,0.0,1.0
2016-10-27,61.42,62.03,61.12,61.44,9922419,49.0400701110377,49.5271173719907,48.8005386712248,49.0560388736919,12427285.9643166,0.0,1.0
2016-10-28,61.28,61.91,60.96,61.64,7016933,48.9282887724583,49.4313047960655,48.6727885699912,49.2157265002339,8788323.99472849,0.0,1.0
2016-10-31,61.7,61.96,61.44,61.55,5900752,49.2636327881965,49.471226702701,49.0560388736919,49.14386706829,7390368.4684665,0.0,1.0
2016-11-01,60.68,61.81,59.905,61.77,8322769,48.4492258928324,49.3514609827946,47.8304363399823,49.3195234574862,10423812.013779,0.0,1.0
2016-11-02,60.55,61.12,60.24,60.63,7357682,48.3454289355802,48.8005386712248,48.0979131144401,48.409303986197,9215093.44127724,0.0,1.0
2016-11-03,58.15,58.36,57.35,58.14,13065962,46.4291774170766,46.5968494249456,45.7904269109087,46.4211930357495,16364401.2788508,0.0,1.0
2016-11-04,57.38,58.34,57.37,58.23,8736650,45.81438005489,46.5808806622914,45.8063956735629,46.4930524676934,10942175.2820705,0.0,1.0
2016-11-07,59.28,59.31,58.12,58.2,9849142,47.3314125070387,47.35536565102,46.4052242730953,46.4690993237121,12335510.5380211,0.0,1.0
2016-11-08,59.5,59.87,58.71,59.11,9238458,47.5070688962348,47.8024910053375,46.8763027713941,47.195678024478,11570662.2987125,0.0,1.0
2016-11-09,60.93,61.16,59.7,60.09,13020992,48.6488354260099,48.8324761965332,47.6667565227768,47.9781473945337,16308078.8185904,0.0,1.0
2016-11-10,63.21,63.47,61.5,61.52,12562020,50.4692743685883,50.6768682830929,49.1039451616545,49.1199139243087,15733241.5441702,0.0,1.0
2016-11-11,63.32,63.48,62.72,62.93,9673674,50.5571025631864,50.68485266442,50.0780396835605,50.2457116914296,12115746.485164,0.0,1.0
2016-11-14,64.45,64.725,63.55,63.66,9557516,51.4593376531485,51.6789081396437,50.7407433337097,50.8285715283077,11970264.956613,0.0,1.0
2016-11-15,64.6,64.6,63.734,63.93,8588088,51.579103373055,51.579103373055,50.8876559501283,51.0441498241394,10756109.5195351,0.0,1.0
2016-11-16,64.1,64.52,63.45,63.94,6176872,51.1798843067001,51.5152283224382,50.6608995204387,51.0521342054665,7736193.63473564,0.0,1.0
2016-11-17,64.23,64.46,63.95,63.95,6260655,51.2836812639523,51.4673220344756,51.0601185867936,51.0601185867936,7841127.25021272,0.0,1.0
2016-11-18,63.91,64.23,63.45,64.14,4461995,51.0281810614852,51.2836812639523,50.6608995204387,51.2118218320085,5588404.18212038,0.0,1.0
2016-11-21,63.92,64.25,63.66,64.0,4177660,51.0361654428123,51.2996500266065,50.8285715283077,51.1000404934291,5232290.1786033,0.0,1.0
2016-11-22,64.0,64.12,63.09,64.03,6626666,51.1000404934291,51.1958530693543,50.3734617926631,51.1239936374104,8299535.96718843,0.0,1.0
2016-11-23,64.33,64.49,63.82,64.14,4504280,51.3635250772233,51.4912751784569,50.9563216295413,51.2118218320085,5641363.82704176,0.0,1.0
2016-11-25,64.44,64.58,64.02,64.02,2073964,51.4513532718214,51.5631346104008,51.1160092560833,51.1160092560833,2597526.23908523,0.0,1.0
2016-11-28,63.31,64.5,63.29,63.98,6385295,50.5491181818593,51.499259559784,50.5331494192051,51.0840717307749,7997232.01887774,0.0,1.0
2016-11-29,63.28,63.58,63.25,63.48,4841421,50.525165037878,50.764696477691,50.5012118938967,50.68485266442,6063614.45133969,0.0,1.0
2016-11-30,63.33,64.06,63.33,63.69,7627186,50.5650869445135,51.1479467813917,50.5650869445135,50.852524672289,9552632.43015961,0.0,1.0
2016-12-01,64.11,64.15,63.6,63.66,5942660,51.1878686880272,51.2198062133356,50.7806652403452,50.8285715283077,7442855.94155069,0.0,1.0
2016-12-02,63.75,64.2,63.69,64.09,5651035,50.9004309602516,51.2597281199711,50.852524672289,51.171899925373,7077611.61258779,0.0,1.0
2016-12-05,64.22,64.22,63.825,64.14,4705979,51.2756968826252,51.2756968826252,50.9603138202049,51.2118218320085,5893980.7697164,0.0,1.0
2016-12-06,64.2,64.36,63.76,64.21,4942566,51.5152283224382,51.643615184301,51.1621644523156,51.5232525013046,6159591.00897142,0.32,1.0
2016-12-07,64.92,64.99,64.21,64.29,5113147,52.0929692008207,52.1491384528856,51.5232525013046,51.587445932236,6372174.75472238,0.0,1.0
2016-12-08,65.82,66.1,64.8,64.98,5190522,52.8151452987988,53.0398223070586,51.9966790544236,52.1411142740192,6468602.06683499,0.0,1.0
2016-12-09,65.83,65.99,65.475,65.8,6552997,52.8231694776652,52.951556339528,52.5383111279072,52.7990969410659,8166563.9675862,0.0,1.0
2016-12-12,65.62,66.22,64.98,66.08,6568383,52.6546617214703,53.1361124534557,52.1411142740192,53.0237739493258,8185738.51523292,0.0,1.0
2016-12-13,66.31,66.33,65.42,65.93,5225907,53.2083300632535,53.2243784209864,52.4941781441418,52.9034112663294,6512700.03696882,0.0,1.0
2016-12-14,66.01,67.0,65.42,65.74,6613365,52.9676046972608,53.7619984050367,52.4941781441418,52.7509518678674,8241796.5876523,0.0,1.0
2016-12-15,66.19,67.03,66.13,66.26,6148705,53.1120399168564,53.786070941636,53.0638948436579,53.1682091689214,7662721.75926788,0.0,1.0
2016-12-16,66.3,66.68,65.99,66.33,14771982,53.2003058843871,53.5052246813112,52.951556339528,53.2243784209864,18409337.8847926,0.0,1.0
2016-12-19,66.54,66.68,65.6,66.33,7628691,53.3928861771813,53.5052246813112,52.6386133637375,53.2243784209864,9507129.79732008,0.0,1.0
2016-12-20,66.6,66.98,66.32,66.74,4075706,53.4410312503798,53.7459500473039,53.2163542421199,53.5533697545097,5079281.09261684,0.0,1.0
2016-12-21,66.66,66.87,66.22,66.58,3091514,53.4891763235783,53.6576840797732,53.1361124534557,53.424982892647,3852748.11474632,0.0,1.0
2016-12-22,66.23,66.78,65.95,66.23,3047455,53.1441366323221,53.5854664699754,52.9194596240623,53.1441366323221,3797840.3157884,0.0,1.0
2016-12-23,66.41,66.5,66.045,66.23,2060999,53.2885718519178,53.3607894617156,52.9956893232933,53.1441366323221,2568485.86541871,0.0,1.0
2016-12-27,66.7,66.92,66.42,66.54,3263695,53.521273039044,53.6978049741054,53.2965960307842,53.3928861771813,4067325.83399493,0.0,1.0
2016-12-28,65.88,66.77,65.87,66.68,2449817,52.8632903719973,53.577442291109,52.8552661931309,53.5052246813112,3053043.85754795,0.0,1.0
2016-12-29,65.5,66.1925,65.44,66.0,3336812,52.5583715750732,53.114045961573,52.5102265018747,52.9595805183944,4158446.68413693,0.0,1.0
2016-12-30,65.31,65.72,65.12,65.4,4497239,52.4059121766112,52.7349035101345,52.2534527781491,52.478129786409,5604609.61160571,0.0,1.0
2017-01-03,65.12,66.01,64.69,65.95,7321916,52.2534527781491,52.9676046972608,51.9084130868929,52.9194596240623,9124816.53498284,0.0,1.0
2017-01-04,65.97,66.21,65.28,65.49,4927545,52.9355079817951,53.1280882745893,52.3818396400119,52.5503473962068,6140871.33652886,0.0,1.0
2017-01-05,65.6,66.07,64.93,65.81,4107903,52.6386133637375,53.0157497704594,52.1009933796871,52.8071211199324,5119406.07055661,0.0,1.0
2017-01-06,66.81,67.0761,66.19,66.57,5603712,53.6095390065747,53.8230624062102,53.1120399168564,53.4169587137805,6983533.26026708,0.0,1.0
2017-01-09,66.38,66.87,66.07,66.69,4344972,53.2644993153185,53.6576840797732,53.0157497704594,53.5132488601776,5414849.38500215,0.0,1.0
2017-01-10,67.2,67.47,66.26,66.41,4952507,53.9224819823652,54.1391348117586,53.1682091689214,53.2885718519178,6171979.81555897,0.0,1.0
2017-01-11,66.95,67.27,66.32,66.84,4761963,53.7218775107046,53.9786512344302,53.2163542421199,53.633611543174,5934517.51172459,0.0,1.0
2017-01-12,66.25,66.61,65.75,66.56,5558665,53.160184990055,53.4490554292462,52.7589760467338,53.4089345349141,6927394.18267436,0.0,1.0
2017-01-13,66.35,66.91,66.12,66.14,5391474,53.2404267787192,53.6897807952389,53.0558706647915,53.0719190225243,6719035.16827154,0.0,1.0
2017-01-17,66.06,66.41,65.46,65.7,5155010,53.0077255915929,53.2885718519178,52.5262748596075,52.7188551524017,6424345.82505479,0.0,1.0
2017-01-18,66.24,66.47,65.86,66.34,4953918,53.1521608111886,53.3367169251163,52.8472420142645,53.2324025998528,6173738.25093719,0.0,1.0
2017-01-19,66.29,66.65,65.96,66.45,4406422,53.1922817055207,53.4811521447119,52.9274838029287,53.3206685673834,5491430.42964603,0.0,1.0
2017-01-20,66.54,67.45,66.26,66.29,9070940,53.3928861771813,54.1230864540258,53.1682091689214,53.1922817055207,11304508.7241969,0.0,1.0
2017-01-23,65.49,66.53,65.44,66.52,5707121,52.5503473962068,53.3848619983148,52.5102265018747,53.3768378194484,7112405.01365323,0.0,1.0
2017-01-24,65.5,65.93,65.34,65.84,6524912,52.5583715750732,52.9034112663294,52.4299847132105,52.8311936565316,8131563.50153538,0.0,1.0
2017-01-25,65.72,66.07,65.43,65.72,6798966,52.7349035101345,53.0157497704594,52.5022023230083,52.7349035101345,8473098.75961239,0.0,1.0
2017-01-26,66.02,66.4,65.55,66.01,4859050,52.9756288761272,53.2805476730513,52.5984924694053,52.9676046972608,6055510.57732817,0.0,1.0
2017-01-27,65.21,66.05,64.99,66.0,5612849,52.3256703879469,52.9997014127265,52.1491384528856,52.9595805183944,6994920.09517207,0.0,1.0
2017-01-30,64.89,64.95,64.02,64.95,5149703,52.0688966642214,52.1170417374199,51.3707931028426,52.1170417374199,6417732.06420979,0.0,1.0
2017-01-31,64.26,65.14,64.05,64.75,6195323,51.5633733956367,52.269501135882,51.3948656394418,51.9565581600915,7720818.6695886,0.0,1.0
2017-02-01,64.27,65.0,64.06,64.75,4690352,51.5713975745031,52.1571626317521,51.4028898183083,51.9565581600915,5845273.48913725,0.0,1.0
2017-02-02,64.12,64.615,63.75,63.87,4532806,51.4510348915068,51.8482317453947,51.1541402734491,51.2504304198462,5648934.3962249,0.0,1.0
2017-02-03,64.94,65.18,64.5,64.97,4380702,52.1090175585535,52.3015978513477,51.7559536884309,52.1330900951528,5459377.30567141,0.0,1.0
2017-02-06,64.9,65.05,64.5,64.54,2871482,52.0769208430878,52.1972835260842,51.7559536884309,51.7880504038966,3578536.87935038,0.0,1.0
2017-02-07,64.88,65.25,64.76,65.19,3645651,52.060872485355,52.3577671034126,51.9645823389579,52.3096220302141,4543332.17228615,0.0,1.0
2017-02-08,64.91,65.04,64.5,64.7,3181743,52.0849450219542,52.1892593472178,51.7559536884309,51.9164372657594,3965194.51144563,0.0,1.0
2017-02-09,65.32,65.585,64.935,65.04,5373053,52.4139363554776,52.6265770954378,52.1050054691203,52.1892593472178,6696078.30214648,0.0,1.0
2017-02-10,65.61,65.88,65.35,65.41,5076166,52.6466375426039,52.8632903719973,52.4380088920769,52.4861539652754,6326087.79602465,0.0,1.0
2017-02-13,66.14,66.3,65.65,65.74,4568916,53.0719190225243,53.2003058843871,52.6787342580696,52.7509518678674,5693935.88559984,0.0,1.0
2017-02-14,66.89,66.925,66.26,66.43,7916758,53.6737324375061,53.7018170635386,53.1682091689214,53.3046202096506,9866128.52453615,0.0,1.0
2017-02-15,60.85,62.99,60.41,62.54,38234900,48.8271284021863,50.544302679601,48.4740645320637,50.1832146306119,47649610.803158,0.0,1.0
2017-02-16,62.27,62.69,60.7,60.8,14253640,49.9665618012185,50.3035773136083,48.70676571919,48.7870075078542,17763362.7530953,0.0,1.0
2017-02-17,62.5,62.52,61.81,62.09,7797211,50.1511179151462,50.1671662728791,49.597449573363,49.8221265816229,9717145.0559594,0.0,1.0
2017-02-21,63.41,63.58,62.51,62.76,9402298,50.8813181919907,51.0177292327199,50.1591420940126,50.3597465656732,11717458.1430921,0.0,1.0
2017-02-22,63.83,64.44,63.03,63.1,10006598,51.2183337043805,51.7078086152323,50.5763993950667,50.6325686471316,12470557.0084833,0.0,1.0
2017-02-23,64.02,64.27,63.8801,64.24,6081436,51.3707931028426,51.5713975745031,51.2585348405013,51.5473250379039,7578888.88225976,0.0,1.0
2017-02-24,63.63,63.71,63.22,63.69,6466476,51.0578501270521,51.1220435579834,50.7288587935287,51.1059952002506,8058738.60446768,0.0,1.0
2017-02-27,64.0,64.51,63.53,63.55,8548647,51.3547447451097,51.7639778672973,50.9776083383878,50.9936566961207,10653609.724194,0.0,1.0
2017-02-28,63.92,64.29,63.7,63.76,8014385,51.2905513141783,51.587445932236,51.114019379117,51.1621644523156,9987794.55619519,0.0,1.0
2017-03-01,64.63,64.9,64.37,64.73,10136993,51.8602680136944,52.0769208430878,51.6516393631674,51.9405098023586,12633059.6173741,0.0,1.0
2017-03-02,63.9,64.73,63.85,64.59,6833676,51.2745029564455,51.9405098023586,51.2343820621134,51.8281712982287,8516355.52217689,0.0,1.0
2017-03-03,64.22,64.37,63.77,63.86,4639875,51.531276680171,51.6516393631674,51.170188631182,51.2424062409798,5782367.3639869,0.0,1.0
2017-03-06,63.78,64.01,63.37,63.8,5305708,51.1782128100484,51.3627689239761,50.849221476525,51.1942611677812,6612150.71139722,0.0,1.0
2017-03-07,63.45,63.76,62.655,63.69,8145609,50.9134149074564,51.1621644523156,50.2754926875758,51.1059952002506,10151330.2926044,0.0,1.0
2017-03-08,63.44,64.05,63.29,63.85,5864970,50.90539072859,51.3948656394418,50.7850280455937,51.2343820621134,7309121.71529669,0.0,1.0
2017-03-09,63.21,64.75,62.95,64.54,8564505,50.7208346146623,51.9565581600915,50.5122059641353,51.7880504038966,10673372.4940225,0.0,1.0
2017-03-10,63.08,63.4,62.87,63.29,5005161,50.6165202893988,50.8732940131243,50.4480125332039,50.7850280455937,6237598.99089954,0.0,1.0
2017-03-13,63.18,63.325,61.81,61.97,8328066,50.9535358017886,51.0704756987696,49.8486553958302,49.9776925235333,10326412.124309,0.32,1.0
2017-03-14,62.88,63.02,62.41,62.75,5131206,50.7115911873451,50.8244986740854,50.3325446247171,50.6067485210863,6362455.32284769,0.0,1.0
2017-03-15,63.23,63.39,62.88,63.09,5862627,50.9938599041958,51.122897031899,50.7115911873451,50.8809524174555,7269383.13566452,0.0,1.0
2017-03-16,62.91,63.47,62.775,63.15,5186557,50.7357856487895,51.1874155957506,50.6269105722899,50.9293413403442,6431087.9726721,0.0,1.0
2017-03-17,62.42,63.045,62.03,62.64,16458441,50.3406094451985,50.844660725289,50.026081446422,50.5180354957904,20407696.6596595,0.0,1.0
2017-03-20,62.37,62.84,61.88,62.21,4596632,50.3002853427913,50.6793319054193,49.9051091392003,50.1712482150881,5699608.57848467,0.0,1.0
2017-03-21,61.76,62.68,61.56,62.68,7307265,49.8083312934229,50.5502947777162,49.647034883794,50.5502947777162,9060666.65316276,0.0,1.0
2017-03-22,61.24,61.8299,61.1,61.58,7417700,49.3889606283876,49.8647043885883,49.2760531416474,49.6631645247569,9197600.88530598,0.0,1.0
2017-03-23,61.34,61.895,61.2,61.31,6894584,49.4696088332021,49.9172063699225,49.3567013464619,49.4454143717578,8548961.52476056,0.0,1.0
2017-03-24,60.88,61.77,60.44,61.5,8466731,49.0986270910555,49.8163961139044,48.7437749898718,49.5986459609053,10498350.2354163,0.0,1.0
2017-03-27,60.93,61.12,59.89,60.14,6639297,49.1389511934628,49.2921827826103,48.3002098633922,48.5018303754284,8232417.5910335,0.0,1.0
2017-03-28,61.86,62.25,60.62,60.69,6484165,49.8889794982374,50.2035074970139,48.8889417585379,48.945395501908,8040061.17050703,0.0,1.0
2017-03-29,61.77,61.89,61.51,61.6,5369787,49.8163961139044,49.9131739596818,49.6067107813867,49.6792941657198,6658284.59833971,0.0,1.0
2017-03-30,62.57,62.89,61.68,61.73,4706557,50.4615817524202,50.7196560078266,49.7438127295714,49.7841368319786,5835910.43449358,0.0,1.0
2017-03-31,62.43,62.84,62.25,62.41,5295973,50.34867426568,50.6793319054193,50.2035074970139,50.3325446247171,6566758.6924999,0.0,1.0
2017-04-03,61.79,62.56,61.34,62.43,5158756,49.8325257548673,50.4535169319388,49.4696088332021,50.34867426568,6396616.03363273,0.0,1.0
2017-04-04,62.18,62.26,61.5,61.71,4553311,50.1470537536438,50.2115723174953,49.5986459609053,49.7680071910157,5645892.56571085,0.0,1.0
2017-04-05,61.62,62.77,61.55,62.53,4605297,49.6954238066827,50.6228781620492,49.6389700633125,50.4293224704944,5710352.773002,0.0,1.0
2017-04-06,61.84,62.07,61.39,61.5,3862618,49.8728498572745,50.0583407283478,49.5099329356094,49.5986459609053,4789465.56700848,0.0,1.0
2017-04-07,61.34,61.82,61.29,61.52,4847157,49.4696088332021,49.8567202163116,49.4292847307949,49.6147756018682,6010247.85505171,0.0,1.0
2017-04-10,61.48,61.89,61.265,61.41,4760939,49.5825163199424,49.9131739596818,49.4091226795913,49.5260625765723,5903341.5696628,0.0,1.0
2017-04-11,60.79,61.41,60.56,61.28,6147797,49.0260437067225,49.5260625765723,48.8405528356492,49.4212199103134,7622980.59100279,0.0,1.0
2017-04-12,60.17,60.46,59.735,60.19,7518346,48.5260248368727,48.7599046308347,48.1752051459297,48.5421544778356,9322397.21552997,0.0,1.0
2017-04-13,59.55,60.3,59.5,59.99,5956058,48.0260059670229,48.6308675031315,47.9856818646157,48.3808580682066,7385233.20351777,0.0,1.0
2017-04-17,59.93,60.06,59.37,59.61,5939384,48.332469145318,48.4373118115768,47.8808391983569,48.0743948899116,7364558.22378528,0.0,1.0
2017-04-18,59.5,59.92,59.3,59.59,4841345,47.9856818646157,48.3244043248365,47.8243854549867,48.0582652489487,6003041.24702693,0.0,1.0
2017-04-19,58.98,59.98,58.705,59.82,6125659,47.5663111995804,48.3727932477252,47.3445286363406,48.243756120022,7595530.50696071,0.0,1.0
2017-04-20,59.67,60.49,58.93,59.15,9397661,48.1227838128003,48.784099092279,47.5259870971732,47.703413147765,11652659.8721174,0.0,1.0
2017-04-21,59.13,59.7,59.08,59.56,6473219,47.6872835068021,48.1469782742447,47.6469594043949,48.0340707875044,8026488.64273015,0.0,1.0
2017-04-24,59.69,59.96,59.405,59.9,7930514,48.1389134537632,48.3566636067623,47.9090660700419,48.3082746838736,9833466.24793823,0.0,1.0
2017-04-25,60.07,60.3,59.9,60.01,8285990,48.4453766320582,48.6308675031315,48.3082746838736,48.3969877091695,10274239.8532748,0.0,1.0
2017-04-26,60.16,60.82,59.9234,60.01,12273355,48.5179600163913,49.0502381681668,48.3271463638002,48.3969877091695,15218385.8626898,0.0,1.0
2017-04-27,61.15,61.41,60.12,60.21,6802327,49.3163772440546,49.5260625765723,48.4857007344655,48.5582841187985,8434567.16196944,0.0,1.0
2017-04-28,60.91,61.32,60.87,61.05,4798063,49.1228215524999,49.4534791922392,49.0905622705741,49.2357290392401,5949373.59242808,0.0,1.0
2017-05-01,61.61,61.88,61.07,61.19,5767352,49.6873589862012,49.9051091392003,49.251858680203,49.3486365259804,7151246.59410211,0.0,1.0
2017-05-02,61.53,62.06,61.39,61.5,5196901,49.6228404223496,50.0502759078664,49.5099329356094,49.5986459609053,6443914.04861986,0.0,1.0
2017-05-03,61.54,61.91,61.26,61.4,7470656,49.6309052428311,49.9293036006447,49.4050902693505,49.5179977560908,9263263.84720552,0.0,1.0
2017-05-04,62.67,63.48,62.6,62.92,8487959,50.5422299572347,51.195480416232,50.4857762138646,50.7438504692709,10524671.9620423,0.0,1.0
2017-05-05,62.71,62.95,62.61,62.76,5842978,50.5744892391605,50.7680449307153,50.493841034346,50.6148133415677,7245019.29514854,0.0,1.0
2017-05-08,61.92,62.8,61.75,62.76,6480926,49.9373684211261,50.6470726234935,49.8002664729415,50.6148133415677,8036044.96207753,0.0,1.0
2017-05-09,61.82,62.44,61.66,61.9,6135310,49.8567202163116,50.3567390861614,49.7276830886085,49.9212387801632,7607497.29533772,0.0,1.0
2017-05-10,61.37,61.8,61.215,61.65,3954199,49.4938032946465,49.8405905753487,49.368798577184,49.719618268127,4903021.72143332,0.0,1.0
2017-05-11,61.79,62.9,61.72,62.88,9084397,49.8325257548673,50.727720828308,49.7760720114971,50.7115911873451,11264227.1714508,0.0,1.0
2017-05-12,60.99,61.81,60.92,61.58,14213448,49.1873401163514,49.8486553958302,49.1308863729813,49.6631645247569,17624010.3951428,0.0,1.0
2017-05-15,61.82,61.86,61.25,61.25,9418363,49.8567202163116,49.8889794982374,49.3970254488691,49.3970254488691,11678329.3833578,0.0,1.0
2017-05-16,62.08,62.37,61.83,62.33,7935604,50.0664055488293,50.3002853427913,49.8647850367931,50.2680260608655,9839777.60974933,0.0,1.0
2017-05-17,61.56,61.85,61.175,61.33,13209512,49.647034883794,49.880914677756,49.3365392952582,49.4615440127207,16379176.7347911,0.0,1.0
2017-05-18,61.39,61.8825,61.155,61.48,9914150,49.5099329356094,49.9071253443207,49.3204096542953,49.5825163199424,12293082.0627764,0.0,1.0
2017-05-19,61.2,61.79,61.12,61.51,9704873,49.3567013464619,49.8325257548673,49.2921827826103,49.6067107813867,12033588.3759901,0.0,1.0
2017-05-22,61.38,61.91,61.17,61.61,9248697,49.5018681151279,49.9293036006447,49.3325068850175,49.6873589862012,11467951.4829565,0.0,1.0
2017-05-23,62.17,62.28,61.21,61.36,7407292,50.1389889331623,50.2277019584582,49.3647661669433,49.485738474165,9184695.45235314,0.0,1.0
2017-05-24,62.6,62.84,62.17,62.23,11406221,50.4857762138646,50.6793319054193,50.1389889331623,50.187377856051,14143180.2806255,0.0,1.0
2017-05-25,63.12,63.235,62.55,62.85,9697714,50.9051468788999,50.9978923144365,50.4454521114573,50.6873967259008,12024711.5509988,0.0,1.0
2017-05-26,63.55,63.9,62.91,63.0,8738777,51.2519341596021,51.5342028764528,50.7357856487895,50.8083690331225,10835674.5448982,0.0,1.0
2017-05-30,64.1,64.315,63.26,63.3,6316149,51.6954992860818,51.8688929264329,51.0180543656401,51.0503136475659,7831729.19289327,0.0,1.0
2017-05-31,63.63,64.19,63.52,64.19,7172346,51.3164527234537,51.7680826704148,51.2277396981578,51.7680826704148,8893373.40675961,0.0,1.0
2017-06-01,63.9,64.04,63.63,63.81,5140349,51.5342028764528,51.6471103631931,51.3164527234537,51.4616194921198,6373792.21499679,0.0,1.0
2017-06-02,64.24,64.35,63.45,63.56,5647901,51.808406772822,51.897119798118,51.1712859547877,51.2599989800836,7003132.94386677,0.0,1.0
2017-06-05,63.83,64.15,63.775,64.0,3190842,51.4777491330827,51.735823388489,51.4333926204347,51.6148510812673,3956494.76307635,0.0,1.0
2017-06-06,63.31,63.65,63.053,63.57,4077199,51.0583784680474,51.3325823644166,50.8511125816742,51.268063800565,5055535.96559157,0.0,1.0
2017-06-07,63.16,63.42,63.08,63.4,4177711,50.9374061608257,51.1470914933433,50.8728875969741,51.1309618523804,5180166.14208615,0.0,1.0
2017-06-08,63.66,64.21,63.06,63.06,4808574,51.3406471848981,51.7842123113777,50.8567579560112,50.8567579560112,5962406.74056099,0.0,1.0
2017-06-09,64.18,64.21,63.32,63.83,7070700,51.7600178499334,51.7842123113777,51.0664432885288,51.4777491330827,8767337.12333107,0.0,1.0
2017-06-12,63.82,64.4,63.57,64.0,5592435,51.7277585680076,52.1978635502928,51.525127110126,51.8736532176823,6899761.58991625,0.32,1.0
2017-06-13,64.23,64.33,63.64,63.88,4714984,52.0600741589333,52.141126742086,51.5818639183328,51.7763901178991,5817191.52753134,0.0,1.0
2017-06-14,64.25,64.349,63.63,64.04,3026219,52.0762846755639,52.156526732885,51.5737586600176,51.9060742509434,3733649.04891604,0.0,1.0
2017-06-15,63.81,64.13,63.355,63.81,4893502,51.7196533096923,51.9790215757807,51.3508640563478,51.7196533096923,6037441.13964282,0.0,1.0
2017-06-16,63.79,64.0,63.57,63.97,7528107,51.7034427930618,51.8736532176823,51.525127110126,51.8493374427365,9287929.77001604,0.0,1.0
2017-06-19,63.95,64.18,63.72,64.13,3079514,51.833126926106,52.019547867357,51.6467059848549,51.9790215757807,3799402.65963026,0.0,1.0
2017-06-20,63.39,63.915,63.33,63.8,3903430,51.3792324604513,51.8047585220026,51.3306009105597,51.711548051377,4815923.00722794,0.0,1.0
2017-06-21,63.22,63.94,63.16,63.89,4462099,51.2414430690918,51.8250216677907,51.1928115192002,51.7844953762144,5505190.36709478,0.0,1.0
2017-06-22,63.05,63.28,62.83,63.0,2741773,51.1036536777323,51.2900746189834,50.9253379947965,51.063127386156,3382708.96911086,0.0,1.0
2017-06-23,63.02,63.36,62.81,63.18,7248707,51.0793379027865,51.3549166855055,50.909127478166,51.2090220358307,8943215.27834604,0.0,1.0
2017-06-26,63.18,63.65,63.09,63.22,3832789,51.2090220358307,51.5899691766481,51.1360747109934,51.2414430690918,4728768.47463646,0.0,1.0
2017-06-27,63.41,63.995,63.21,63.26,4986655,51.3954429770818,51.8696005885247,51.2333378107765,51.2738641023528,6152370.23428325,0.0,1.0
2017-06-28,63.84,64.15,63.67,63.67,3670393,51.7439690846381,51.9952320924112,51.6061796932786,51.6061796932786,4528409.65362986,0.0,1.0
2017-06-29,63.5,64.53,63.25,64.31,4361132,51.4683903019192,52.3032319083912,51.2657588440376,52.1249162254555,5380620.61734372,0.0,1.0
2017-06-30,62.52,63.69,62.28,63.67,7601304,50.6740749870234,51.6223902099091,50.4795487874571,51.6061796932786,9378237.81098516,0.0,1.0
2017-07-03,63.29,63.91,62.82,62.82,3229139,51.2981798772986,51.8007058928449,50.9172327364813,50.9172327364813,3984005.04265147,0.0,1.0
2017-07-05,62.78,63.55,62.46,63.4,7135706,50.8848117032202,51.5089165934955,50.6254434371318,51.3873377187665,8803798.37686714,0.0,1.0
2017-07-06,63.08,63.79,62.77,62.78,6079328,51.1279694526781,51.7034427930618,50.876706444905,50.8848117032202,7500474.09167964,0.0,1.0
2017-07-07,63.35,63.44,62.98,63.23,3239965,51.3468114271902,51.4197587520276,51.0469168695255,51.2495483274071,3997361.80387846,0.0,1.0
2017-07-10,63.07,63.2997,62.98,63.08,3043916,51.1198641943629,51.3060419778644,51.0469168695255,51.1279694526781,3755483.02300009,0.0,1.0
2017-07-11,62.91,63.27,62.73,63.14,2881926,50.9901800613186,51.2819693606681,50.8442854116439,51.1766010025697,3555625.11138368,0.0,1.0
2017-07-12,63.19,63.59,62.79,62.91,2672925,51.217127294146,51.5413376267565,50.8929169615355,50.9901800613186,3297766.58069819,0.0,1.0
2017-07-13,64.13,64.29,63.18,63.36,5367825,51.9790215757807,52.1087057088249,51.2090220358307,51.3549166855055,6622645.19058196,0.0,1.0
2017-07-14,64.11,64.24,63.49,63.8,2737188,51.9628110591502,52.0681794172486,51.4602850436039,51.711548051377,3377052.14754927,0.0,1.0
2017-07-17,64.05,64.215,63.53,64.0,3454063,51.9141795092586,52.0479162714605,51.4927060768649,51.8736532176823,4261508.84481463,0.0,1.0
2017-07-18,63.87,64.08,63.515,63.83,3979202,51.7682848595839,51.9384952842044,51.4805481893921,51.7358638263228,4909407.99814713,0.0,1.0
2017-07-19,64.19,64.19,63.73,63.92,2849066,52.0276531256723,52.0276531256723,51.6548112431702,51.8088111511602,3515083.52871984,0.0,1.0
2017-07-20,64.23,64.35,63.81,64.22,3389615,52.0600741589333,52.1573372587165,51.7196533096923,52.0519689006181,4181995.03107394,0.0,1.0
2017-07-21,64.2,64.28,63.86,64.16,3473823,52.0357583839876,52.1006004505097,51.7601796012686,52.0033373507265,4285888.08015965,0.0,1.0
2017-07-24,64.53,64.62,64.05,64.2,2913636,52.3032319083912,52.3761792332286,51.9141795092586,52.0357583839876,3594747.86203098,0.0,1.0
2017-07-25,65.29,65.42,64.91,64.94,4952264,52.9192315403512,53.0245998984496,52.6112317243712,52.635547499317,6109939.75438696,0.0,1.0
2017-07-26,65.19,65.475,65.01,65.31,4458889,52.8381789571986,53.0691788191836,52.6922843075239,52.9354420569817,5501229.97511819,0.0,1.0
2017-07-27,65.17,66.025,65.09,65.17,4289310,52.8219684405681,53.514968026523,52.757126374046,52.8219684405681,5292009.0059596,0.0,1.0
2017-07-28,65.27,65.52,65.06,65.25,2836885,52.9030210237207,53.1056524816022,52.7328105991002,52.8868105070902,3500055.01324728,0.0,1.0
2017-07-31,65.45,65.65,65.135,65.41,3144463,53.0489156733954,53.2110208397007,52.7936000364646,53.0164946401344,3879534.59062338,0.0,1.0
2017-08-01,65.48,65.74,65.28,65.73,5074107,53.0732314483412,53.283968164538,52.9111262820359,53.2758629062228,6260265.62342257,0.0,1.0
2017-08-02,65.9,65.94,65.1,65.29,3848466,53.4136522975822,53.4460733308433,52.7652316323612,52.9192315403512,4748110.23943929,0.0,1.0
2017-08-03,66.06,67.3,65.1,66.08,8476062,53.5433364306265,54.548388461719,52.7652316323612,53.559546947257,10457485.3389174,0.0,1.0
2017-08-04,65.08,66.23,64.79,66.17,5074107,52.7490211157307,53.6811258219859,52.5139686245881,53.6324942720943,6260265.62342257,0.0,1.0
2017-08-07,64.98,65.08,64.5,64.76,5301154,52.6679685325781,52.7490211157307,52.2789161334454,52.4896528496423,6540388.71286495,0.0,1.0
2017-08-08,64.57,65.075,64.39,64.94,3141949,52.3356529416523,52.7449684865731,52.1897582919776,52.635547499317,3876432.90045853,0.0,1.0
2017-08-09,64.01,64.44,63.64,64.01,5598147,51.8817584759976,52.2302845835539,51.5818639183328,51.8817584759976,6906808.86685404,0.0,1.0
2017-08-10,63.0,63.85,62.92,63.73,4221800,51.063127386156,51.7520743429534,50.9982853196339,51.6548112431702,5208717.39775401,0.0,1.0
2017-08-11,62.65,63.21,62.51,63.141,3676255,50.7794433451218,51.2333378107765,50.6659697287081,51.1774115284012,4535641.99561329,0.0,1.0
2017-08-14,62.88,63.405,62.835,63.17,3240574,50.9658642863729,51.3913903479242,50.9293906239542,51.2009167775155,3998113.16796373,0.0,1.0
2017-08-15,63.03,63.44,63.0,63.16,3016825,51.0874431611018,51.4197587520276,51.063127386156,51.1928115192002,3722059.04199139,0.0,1.0
2017-08-16,62.97,63.3,62.805,63.2,2624865,51.0388116112102,51.3062851356139,50.9050748490084,51.2252325524613,3238471.74007665,0.0,1.0
2017-08-17,61.67,62.76,61.64,62.76,4903505,49.9851280302261,50.8686011865897,49.9608122552803,50.8686011865897,6049782.51065274,0.0,1.0
2017-08-18,61.34,61.83,61.16,61.46,4480753,49.7176545058224,50.1148121632703,49.5717598561476,49.8149176056055,5528205.05616999,0.0,1.0
2017-08-21,61.29,61.35,60.92,61.3,2758560,49.6771282142461,49.7257597641376,49.3772336565813,49.6852334725613,3403420.21525138,0.0,1.0
2017-08-22,61.22,61.51,60.94,61.35,4828978,49.6203914060392,49.8554438971818,49.3934441732119,49.7257597641376,5957833.55961234,0.0,1.0
2017-08-23,60.77,61.05,60.66,60.88,5285331,49.2556547818524,49.4826020146798,49.1664969403845,49.3448126233203,6520866.81808437,0.0,1.0
2017-08-24,60.23,60.94,60.17,60.79,5372759,48.8179708328282,49.3934441732119,48.7693392829366,49.2718652984829,6628732.59681639,0.0,1.0
2017-08-25,60.78,60.91,60.13,60.31,5871573,49.2637600401677,49.3691283982661,48.7369182496756,48.8828128993503,7244152.83463989,0.0,1.0
2017-08-28,60.66,60.71,60.27,60.66,6562541,49.1664969403845,49.2070232319608,48.8503918660893,49.1664969403845,8096646.3309901,0.0,1.0
2017-08-29,60.21,60.42,60.02,60.2,4841048,48.8017603161977,48.9719707408182,48.6477604082077,48.7936550578824,5972725.12695112,0.0,1.0
2017-08-30,60.2,60.34,60.1,60.17,4407963,48.7936550578824,48.9071286742961,48.7126024747298,48.7693392829366,5438399.15835804,0.0,1.0
2017-08-31,60.48,60.54,60.06,60.41,7294004,49.0206022907098,49.0692338406013,48.6801814414687,48.9638654825029,8999101.22082697,0.0,1.0
2017-09-01,60.7,61.03,60.44,60.58,3746088,49.1989179736456,49.4663914980492,48.9881812574487,49.1016548738624,4621799.64449228,0.0,1.0
2017-09-05,59.65,60.68,59.46,60.43,8071587,48.347865850543,49.182707457015,48.193865942553,48.9800759991335,9958457.44336185,0.0,1.0
2017-09-06,59.47,59.96,59.42,59.72,5900221,48.2019712008682,48.5991288583161,48.1614449092919,48.4046026587498,7279497.7908223,0.0,1.0
2017-09-07,58.27,59.47,58.055,59.39,6597398,47.2293402030367,48.2019712008682,47.0550771492585,48.1371291343461,8139651.74629482,0.0,1.0
2017-09-08,59.78,60.23,57.9,58.03,10049586,48.4532342086414,48.8179708328282,46.929445645372,47.0348140034704,12398847.278039,0.0,1.0
2017-09-11,60.77,61.06,59.98,60.36,8053197,49.2556547818524,49.490707272995,48.6153393749466,48.9233391909266,9935768.46876697,0.0,1.0
2017-09-12,61.2,61.23,60.705,60.84,4304397,49.6041808894087,49.6284966643545,49.2029706028032,49.3123915900592,5310622.8482496,0.0,1.0
2017-09-13,60.74,60.98,60.505,60.9,5416658,49.2313390069066,49.4258652064729,49.0408654364979,49.3610231399508,6682893.73307202,0.0,1.0
2017-09-14,59.81,60.56,59.6,60.5,5383270,48.7369182496756,49.3480650259213,48.5657971523268,49.2991732838216,6606354.90021249,0.32,1.0
2017-09-15,59.62,60.04,59.4,59.67,9269665,48.5820943996933,48.9243365943909,48.4028246786612,48.6228375181097,11375743.1442373,0.0,1.0
2017-09-18,59.39,59.8,59.23,59.66,7293442,48.394676054978,48.7287696259923,48.2642980760455,48.6146888944264,8950520.09208447,0.0,1.0
2017-09-19,59.49,59.7699,59.21,59.34,4085699,48.4761622918107,48.7042422687056,48.248000828679,48.3539329365616,5013974.33334076,0.0,1.0
2017-09-20,60.12,60.33,59.44,59.44,6016176,48.9895255838571,49.1606466812059,48.4354191733943,48.4354191733943,7383057.84367881,0.0,1.0
2017-09-21,60.5,60.71,60.14,60.22,4345443,49.2991732838216,49.4702943811704,49.0058228312237,49.0710118206899,5332732.45752937,0.0,1.0
2017-09-22,60.71,61.005,60.21,60.37,4397188,49.4702943811704,49.7106787798271,49.0628631970066,49.193241175939,5396233.9787816,0.0,1.0
2017-09-25,61.01,61.19,60.31,60.31,4380743,49.7147530916687,49.8614283179677,49.1443494338394,49.1443494338394,5376052.65658635,0.0,1.0
2017-09-26,60.47,60.85,60.01,60.8,7686520,49.2747274127718,49.5843751127363,48.8998907233411,49.5436319943199,9432905.84859785,0.0,1.0
2017-09-27,61.25,61.52,60.51,60.9,5942662,49.9103200600674,50.1303328995158,49.3073219075049,49.6251182311527,7292841.38154069,0.0,1.0
2017-09-28,60.97,61.32,60.71,61.23,4439822,49.6821585969356,49.9673604258503,49.4702943811704,49.8940228127008,5448554.47075314,0.0,1.0
2017-09-29,61.39,61.88,61.125,61.24,4315530,50.0244007916332,50.4236833521138,49.8084622640264,49.9021714363841,5296023.19083272,0.0,1.0
2017-10-02,61.86,61.94,61.3775,61.72,3855395,50.4073861047472,50.4725750942134,50.0142150120291,50.2933053731813,4731345.00972546,0.0,1.0
2017-10-03,61.63,61.92,61.28,61.78,4404177,50.2199677600319,50.4562778468469,49.9347659311172,50.342197115281,5404810.88731443,0.0,1.0
2017-10-04,61.58,61.7,61.415,61.6,2403338,50.1792246416155,50.2770081258148,50.0447723508414,50.195521888982,2949379.05272574,0.0,1.0
2017-10-05,61.98,62.17,61.43,61.64,3636547,50.5051695889465,50.6599934389288,50.0569952863663,50.2281163837151,4462774.50198542,0.0,1.0
2017-10-06,62.26,62.43,62.0,62.26,3634896,50.7333310520783,50.871857654694,50.5214668363131,50.7333310520783,4460748.3929587,0.0,1.0
2017-10-09,61.78,62.31,61.605,62.24,2589199,50.342197115281,50.7740741704947,50.1995962008237,50.7170338047117,3177467.87756796,0.0,1.0
2017-10-10,61.78,61.93,61.0,61.0,4093333,50.342197115281,50.4644264705301,49.7066044679854,49.7066044679854,5023342.78658724,0.0,1.0
2017-10-11,61.84,61.875,61.45,61.72,5737064,50.3910888573807,50.4196090402721,50.0732925337329,50.2933053731813,7040531.28846086,0.0,1.0
2017-10-12,62.55,62.745,61.66,61.75,6179678,50.9696411388933,51.1285393007172,50.2444136310817,50.3177512442312,7583707.67898235,0.0,1.0
2017-10-13,63.16,63.37,62.24,62.43,7017949,51.4667071835731,51.6378282809219,50.7170338047117,50.871857654694,8612434.77767071,0.0,1.0
2017-10-16,63.98,64.05,63.14,63.37,6515793,52.1348943256018,52.1919346913847,51.4504099362066,51.6378282809219,7996188.37887014,0.0,1.0
2017-10-17,63.63,64.09,63.47,63.85,4906376,51.8496924966871,52.2245291861178,51.7193145177547,52.0289622177192,6021110.05576257,0.0,1.0
2017-10-18,63.44,63.97,63.25,63.88,4421217,51.6948686467049,52.1267457019185,51.5400447967226,52.053408088769,5425722.394168,0.0,1.0
2017-10-19,65.07,65.15,63.07,63.24,7171815,53.0230943070789,53.0882832965451,51.3933695704236,51.5318961730393,8801259.30311269,0.0,1.0
2017-10-20,64.87,65.55,64.82,65.34,6831216,52.8601218334134,53.4142282438762,52.819378714997,53.2431071465274,8383275.83346367,0.0,1.0
2017-10-23,64.96,65.35,64.8,65.16,3873242,52.9334594465629,53.2512557702106,52.8030814676304,53.0964319202284,4753246.86787191,0.0,1.0
2017-10-24,65.13,65.19,64.8,65.02,3785876,53.0719860491786,53.1208777912782,52.8030814676304,52.9823511886625,4646031.21600753,0.0,1.0
2017-10-25,65.12,65.38,64.86,65.18,3351101,53.0638374254953,53.2757016412605,52.8519732097301,53.1127291675949,4112474.85495934,0.0,1.0
2017-10-26,64.85,65.45,64.435,65.43,4030496,52.8438245860468,53.3327420070434,52.5056567031909,53.3164447596769,4946229.15066249,0.0,1.0
2017-10-27,64.55,64.89,63.97,64.76,3991570,52.5993658755485,52.8764190807799,52.1267457019185,52.7704869728973,4898459.12039359,0.0,1.0
2017-10-30,64.78,64.99,64.01,64.01,4025472,52.7867842202639,52.9579053176127,52.1593401966516,52.1593401966516,4940063.69230378,0.0,1.0
2017-10-31,64.61,64.95,64.44,64.68,3165182,52.6482576176482,52.9253108228796,52.5097310150325,52.7052979834311,3884314.85245295,0.0,1.0
2017-11-01,64.66,65.09,64.51,64.92,3013495,52.6890007360646,53.0393915544455,52.5667713808154,52.9008649518298,3698164.39822187,0.0,1.0
2017-11-02,64.98,65.3,64.4,64.58,3977570,52.9497566939294,53.2105126517943,52.4771365202994,52.6238117465984,4881278.30490357,0.0,1.0
2017-11-03,62.0,63.48,61.72,62.09,14316896,50.5214668363131,51.727463141438,50.2933053731813,50.5948044494626,17569710.6118461,0.0,1.0
2017-11-06,62.49,62.73,61.6,61.8,7610660,50.9207493967936,51.1163163651922,50.195521888982,50.3584943626476,9339810.37266406,0.0,1.0
2017-11-07,62.13,63.08,61.93,62.62,5938211,50.6273989441957,51.4015181941069,50.4644264705301,51.0266815046762,7287379.10941597,0.0,1.0
2017-11-08,61.67,62.2606,61.55,62.12,4684838,50.252562254765,50.7338199694993,50.1547787705656,50.6192503205124,5749238.37704623,0.0,1.0
2017-11-09,62.24,62.39,61.31,61.5,4565227,50.7170338047117,50.8392631599609,49.959211802167,50.1140356521493,5602451.62550502,0.0,1.0
2017-11-10,62.06,62.33,61.91,62.08,4413009,50.5703585784127,50.7903714178612,50.4481292231636,50.5866558257793,5415649.52748643,0.0,1.0
2017-11-13,62.0,62.1,61.6,61.68,3596945,50.5214668363131,50.6029530731458,50.195521888982,50.2607108784482,4414174.88376857,0.0,1.0
2017-11-14,61.46,61.92,61.26,61.61,6792092,50.0814411574162,50.4562778468469,49.9184686837506,50.2036705126653,8335262.81737569,0.0,1.0
2017-11-15,61.14,61.66,60.92,61.05,4069179,49.8206851995513,50.2444136310817,49.6414154785192,49.7473475864018,4993700.97106253,0.0,1.0
2017-11-16,60.06,61.41,59.95,61.35,5560893,48.9406338417575,50.0406980389998,48.8509989812414,49.9918062969001,6824334.04233994,0.0,1.0
2017-11-17,60.06,60.15,59.411,59.78,5557309,48.9406338417575,49.013971454907,48.4117881647128,48.7124723786257,6819935.7535745,0.0,1.0
2017-11-20,59.69,60.02,59.3,60.0,6302773,48.6391347654762,48.9080393470244,48.3213384418285,48.8917420996578,7734769.99917839,0.0,1.0
2017-11-21,59.63,59.97,59.52,59.84,3841962,48.5902430233766,48.867296228608,48.5006081628606,48.7613641207254,4714860.01726278,0.0,1.0
2017-11-22,59.23,59.67,59.23,59.56,2992633,48.2642980760455,48.6228375181097,48.2642980760455,48.5332026575937,3672562.52873953,0.0,1.0
2017-11-24,59.03,59.48,58.98,59.46,1744091,48.10132560238,48.4680136681274,48.0605824839636,48.4517164207609,2140350.40491495,0.0,1.0
2017-11-27,58.76,59.19,58.69,59.1,4138130,47.8813127629316,48.2317035813124,47.8242723971486,48.158365968163,5078317.71455199,0.0,1.0
2017-11-28,59.82,60.03,58.5216,58.76,6646298,48.7450668733588,48.9161879707076,47.6870495743223,47.8813127629316,8156344.25926482,0.0,1.0
2017-11-29,60.3,61.095,60.03,60.14,7727375,49.1362008101561,49.7840163929766,48.9161879707076,49.0058228312237,9483043.14980106,0.0,1.0
2017-11-30,59.96,60.63,59.685,60.63,6667164,48.8591476049247,49.4051053917042,48.6350604536346,49.4051053917042,8181951.03755159,0.0,1.0
2017-12-01,59.88,60.2,58.98,60.07,4520292,48.7939586154585,49.0547145733233,48.0605824839636,48.9487824654408,5547307.34378758,0.0,1.0
2017-12-04,59.26,60.48,59.04,60.42,5805284,48.2887439470954,49.2828760364551,48.1094742260633,49.2339842943554,7124250.94794153,0.0,1.0
2017-12-05,59.53,59.94,58.92,59.25,4848000,48.5087567865438,48.8428503575582,48.011690741864,48.2805953234121,5949470.96397361,0.0,1.0
2017-12-06,60.03,60.57,59.72,59.75,4197045,48.9161879707076,49.3562136496046,48.6635806365261,48.6880265075759,5150618.26773734,0.0,1.0
2017-12-07,59.55,60.03,59.415,59.82,3590633,48.7858099917752,49.1790457398198,48.6752124376377,49.0070051000503,4382876.8075399,0.32,1.0
2017-12-08,59.51,59.67,59.19,59.63,3383985,48.7530403461048,48.8841189287864,48.4908831807418,48.851349283116,4130633.61629076,0.0,1.0
2017-12-11,59.79,59.82,59.22,59.36,4146589,48.9824278657975,49.0070051000503,48.5154604149946,48.6301541748409,5061499.9523761,0.0,1.0
2017-12-12,59.93,60.15,59.66,59.75,3497660,49.0971216256438,49.2773546768309,48.8759265173688,48.9496582201271,4269390.07541568,0.0,1.0
2017-12-13,58.97,59.93,58.92,59.92,5268081,48.3106501295547,49.0971216256438,48.2696880724668,49.0889292142262,6430439.99070404,0.0,1.0
2017-12-14,58.11,59.15,57.85,59.0,6812626,47.6061027476416,48.4581135350714,47.3931000507842,48.3352273638075,8315776.2137883,0.0,1.0
2017-12-15,59.39,59.52,58.37,58.37,8159188,48.6547314090937,48.7612327575224,47.8191054444991,47.8191054444991,9959446.10701174,0.0,1.0
2017-12-18,59.58,60.04,59.32,59.66,5284888,48.810387226028,49.1872381512374,48.5973845291705,48.8759265173688,6450955.31780773,0.0,1.0
2017-12-19,59.78,60.08,59.75,60.0,3790227,48.9742354543799,49.2200077969077,48.9496582201271,49.154468505567,4626509.5913761,0.0,1.0
2017-12-20,60.0,60.14,59.59,59.84,4147877,49.154468505567,49.2691622654133,48.8185796374456,49.0233899228855,5063072.13904294,0.0,1.0
2017-12-21,60.08,60.67,60.02,60.25,4793024,49.2200077969077,49.7033600705458,49.1708533284022,49.3592787910068,5850565.54863227,0.0,1.0
2017-12-22,59.31,60.36,59.11,60.27,4263699,48.589192117753,49.4493953166004,48.4253438894011,49.375663613842,5204449.31615987,0.0,1.0
2017-12-26,59.43,59.79,59.19,59.22,2358258,48.6875010547641,48.9824278657975,48.4908831807418,48.5154604149946,2878588.34205429,0.0,1.0
2017-12-27,59.54,59.56,59.19,59.29,2663386,48.7776175803576,48.7940024031928,48.4908831807418,48.5728072949178,3251040.33994186,0.0,1.0
2017-12-28,60.0,60.02,59.44,59.7,2336270,49.154468505567,49.1708533284022,48.6956934661817,48.9086961630391,2851748.8696704,0.0,1.0
2017-12-29,59.58,60.21,59.58,59.97,2800229,48.810387226028,49.3265091453365,48.810387226028,49.1298912713142,3418076.62880073,0.0,1.0
2018-01-02,59.5,60.0,59.12,60.0,3759538,48.7448479346873,49.154468505567,48.4335363008187,49.154468505567,4589049.31449829,0.0,1.0
2018-01-03,60.16,60.28,59.27,59.38,4959154,49.2855470882485,49.3838560252596,48.5564224720826,48.6465389976761,6053350.77453438,0.0,1.0
2018-01-04,60.4,61.05,60.28,60.42,4113355,49.4821649622708,50.0146717044144,49.3838560252596,49.4985497851059,5020933.1420611,0.0,1.0
2018-01-05,60.65,60.79,60.37,60.64,3689781,49.6869752477106,49.8016690075569,49.457587728018,49.678782836293,4503901.00291547,0.0,1.0
2018-01-08,60.25,60.53,60.14,60.46,3073737,49.3592787910068,49.5886663106995,49.2691622654133,49.5313194307763,3751931.93227414,0.0,1.0
2018-01-09,60.63,61.28,60.25,60.36,6654089,49.6705904248754,50.2030971670191,49.3592787910068,49.4493953166004,8122259.32124124,0.0,1.0
2018-01-10,61.0,61.35,60.55,60.64,12212346,49.9737096473264,50.2604440469422,49.6050511335347,49.678782836293,14906900.2733091,0.0,1.0
2018-01-11,61.15,61.46,61.05,61.24,6466984,50.0965958185903,50.3505605725358,50.0146717044144,50.1703275213487,7893871.133121,0.0,1.0
2018-01-12,60.97,61.22,60.79,60.95,6224622,49.9491324130736,50.1539426985135,49.8016690075569,49.9327475902385,7598033.93983809,0.0,1.0
2018-01-16,61.06,61.3,60.89,61.14,5871198,50.022864115832,50.2194819898543,49.8835931217329,50.0884034071727,7166629.82451135,0.0,1.0
2018-01-17,61.42,61.59,61.19,61.4,4870221,50.3177909268654,50.4570619209645,50.1293654642607,50.3014061040302,5944795.43537136,0.0,1.0
2018-01-18,61.53,61.78,61.03,61.56,5262841,50.4079074524589,50.6127177378988,49.9982868815792,50.4324846867117,6424043.82755634,0.0,1.0
2018-01-19,61.55,61.85,61.33,61.67,6472158,50.4242922752941,50.670064617822,50.244059224107,50.5226012123053,7900186.73390843,0.0,1.0
2018-01-22,61.0,61.36,60.44,61.36,7172702,49.9737096473264,50.2686364583598,49.5149346079411,50.2686364583598,8755300.03851552,0.0,1.0
2018-01-23,62.34,62.5,60.71,60.85,9645018,51.0714927772841,51.2025713599656,49.7361297162162,49.8508234760625,11773112.3455126,0.0,1.0
2018-01-24,64.32,64.54,62.41,62.47,10293445,52.6935902379678,52.8738232891549,51.1288396572072,51.1779941257128,12564609.4602783,0.0,1.0
2018-01-25,64.8,64.89,63.83,64.35,5689036,53.0868259860123,53.1605576887707,52.2921620785057,52.7181674722206,6944275.26891765,0.0,1.0
2018-01-26,64.68,64.91,64.24,64.62,4651367,52.9885170490012,53.1769425116059,52.628050946627,52.9393625804956,5677653.09004191,0.0,1.0
2018-01-29,64.26,65.05,64.22,64.64,4179261,52.6444357694622,53.2916362714522,52.6116661237918,52.9557474033308,5101380.7619871,0.0,1.0
2018-01-30,63.35,64.32,63.11,63.57,4519616,51.8989263304611,52.6935902379678,51.7023084564389,52.0791593816482,5516832.30934107,0.0,1.0
2018-01-31,63.92,64.1,63.34,63.67,4829768,52.365893781264,52.5133571867807,51.8907339190435,52.1610834958242,5895416.81174277,0.0,1.0
2018-02-01,64.17,64.28,63.3,63.74,4120508,52.5707040667039,52.6608205922974,51.8579642733732,52.2184303757473,5029664.39301444,0.0,1.0
2018-02-02,63.04,63.97,62.87,63.88,4253977,51.6449615765157,52.406855838352,51.5056905824166,52.3331241355936,5192582.23636561,0.0,1.0
2018-02-05,60.63,62.6,60.45,62.29,8495370,49.6705904248754,51.2844954741415,49.5231270193587,51.0305307201961,10369803.9160422,0.0,1.0
2018-02-06,60.26,60.68,59.04,59.68,12003228,49.3674712024244,49.7115524819634,48.3679970094779,48.892311340204,14651642.0967594,0.0,1.0
2018-02-07,60.47,61.3,59.68,60.0,7682247,49.5395118421939,50.2194819898543,48.892311340204,49.154468505567,9377271.97574717,0.0,1.0
2018-02-08,58.28,60.62,58.27,60.45,7320802,47.7453737417407,49.6623980134578,47.7371813303231,49.5231270193587,8936077.09236553,0.0,1.0
2018-02-09,60.22,61.7,58.35,61.35,15102569,49.3347015567541,50.547178446558,47.8027206216639,50.2604440469422,18434827.3422461,0.0,1.0
2018-02-12,59.61,60.42,59.14,60.35,6021350,48.8349644602808,49.4985497851059,48.4499211236539,49.4412029051828,7349911.63538027,0.0,1.0
2018-02-13,59.43,59.75,58.68,59.13,4890405,48.6875010547641,48.9496582201271,48.0730701984445,48.4417287122363,5969432.86990822,0.0,1.0
2018-02-14,59.41,59.62,58.68,59.12,6704756,48.6711162319289,48.8431568716984,48.0730701984445,48.4335363008187,8184105.58044055,0.0,1.0
2018-02-15,59.23,59.8,58.97,59.66,7847108,48.5236528264122,48.9906202772151,48.3106501295547,48.8759265173688,9578508.20717707,0.0,1.0
2018-02-16,59.47,59.91,58.91,59.1,6817689,48.7202707004345,49.0807368028086,48.2614956610492,48.4171514779835,8321956.32333349,0.0,1.0
2018-02-20,60.04,60.16,59.23,59.27,5342095,49.1872381512374,49.2855470882485,48.5236528264122,48.5564224720826,6520784.57452345,0.0,1.0
2018-02-21,60.18,61.36,59.74,59.81,7070851,49.3019319110837,50.2686364583598,48.9414658087095,48.9988126886327,8630976.44829486,0.0,1.0
2018-02-22,59.96,60.96,59.87,60.32,23162798,49.1216988598966,49.940940001656,49.0479671571382,49.41662567093,28273479.9551866,0.0,1.0
2018-02-23,60.07,60.5,59.59,60.24,5572839,49.2118153854901,49.5640890764467,48.8185796374456,49.3510863795892,6802440.35111744,0.0,1.0
2018-02-26,59.01,60.2,58.47,59.97,11757037,48.3434197752251,49.3183167339189,47.901029558675,49.1298912713142,14351131.0659398,0.0,1.0
2018-02-27,58.23,59.63,58.16,58.98,8521584,47.7044116846527,48.851349283116,47.6470648047296,48.3188425409723,10401801.8207662,0.0,1.0
2018-02-28,57.34,58.85,57.34,58.58,9155017,46.9752870684868,48.2123411925436,46.9752870684868,47.9911460842686,11174996.6320517,0.0,1.0
2018-03-01,56.47,57.61,56.08,57.34,9758593,46.2625472751561,47.1964821767619,45.9430432298699,46.9752870684868,11911746.7404553,0.0,1.0
2018-03-02,56.51,56.61,55.07,56.11,8434967,46.2953169208265,46.3772410350024,45.1156096766929,45.9676204641227,10296073.4880631,0.0,1.0
2018-03-05,57.62,57.9,56.32,56.32,9483055,47.2046745881795,47.4340621078721,46.1396611038922,46.1396611038922,11575413.5340831,0.0,1.0
2018-03-06,58.03,58.25,57.08,57.9,5520443,47.5405634563009,47.7207965074879,46.7622843716294,47.4340621078721,6738483.60220774,0.0,1.0
2018-03-07,57.31,58.21,57.17,57.56,5873081,46.9507098342341,47.6880268618176,46.8360160743877,47.1555201196739,7168928.29306232,0.0,1.0
2018-03-08,56.27,57.47,55.53,57.44,11976139,46.0986990468042,47.0817884169156,45.4924606019022,47.0572111826628,14618576.1304411,0.0,1.0
2018-03-09,56.57,56.95,55.98,56.68,9673262,46.3444713893321,46.6557830232007,45.861119115694,46.4345879149256,11807588.1531354,0.0,1.0
2018-03-12,56.61,57.48,56.42,56.68,7546564,46.3772410350024,47.0899808283332,46.2215852180681,46.4345879149256,9211651.63140192,0.0,1.0
2018-03-13,55.94,56.97,55.63,56.77,7638221,45.8283494700236,46.6721678460358,45.5743847160782,46.508319617684,9323531.99888828,0.0,1.0
2018-03-14,54.93,55.87,54.61,55.76,8002252,45.2630730822096,46.0376459694711,44.9993886950567,45.9470044613873,9711309.29536395,0.32,1.0
2018-03-15,54.66,55.18,54.55,54.93,7259919,45.0405893805494,45.4690765096728,44.9499478724656,45.2630730822096,8810434.72116216,0.0,1.0
2018-03-16,54.3,54.9,54.03,54.66,10738627,44.7439444450024,45.238352670914,44.5214607433421,45.0405893805494,13032097.4901248,0.0,1.0
2018-03-19,54.45,54.77,53.98,54.37,6517192,44.8675465014803,45.1312308886332,44.4802600578495,44.8016254046921,7909081.99957607,0.0,1.0
2018-03-20,55.63,55.82,54.6,54.64,8973669,45.8398826791065,45.9964452839785,44.9911485579582,45.0241091063523,10890193.8070957,0.0,1.0
2018-03-21,55.84,56.4,55.26,55.63,10134544,46.0129255581756,46.4743732356931,45.534997606461,45.8398826791065,12298999.2506453,0.0,1.0
2018-03-22,54.81,55.93,54.73,55.3,9080925,45.1641914370273,46.0870867920623,45.098270340239,45.5679581548551,11020356.6899671,0.0,1.0
2018-03-23,53.41,55.18,53.34,55.0,8134847,44.0105722432335,45.4690765096728,43.9528912835438,45.3207540418993,9872222.88019216,0.0,1.0
2018-03-26,54.21,54.86,53.81,54.07,6966186,44.6697832111156,45.2053921225199,44.3401777271745,44.5544212917363,8453968.56472832,0.0,1.0
2018-03-27,53.78,54.98,53.45,54.37,6596653,44.315457315879,45.3042737677022,44.0435327916276,44.8016254046921,8005513.64755702,0.0,1.0
2018-03-28,54.52,55.0,53.49,53.88,6870570,44.92522746117,45.3207540418993,44.0764933400217,44.3978586868642,8337931.66041868,0.0,1.0
2018-03-29,54.42,54.78,54.13,54.57,4537979,44.8428260901847,45.1394710257317,44.6038621143274,44.9664281466626,5507164.43881878,0.0,1.0
2018-04-02,53.12,54.39,52.42,54.23,7341431,43.7716082673762,44.8181056788891,43.1947986704793,44.6862634853127,8909355.40540001,0.0,1.0
2018-04-03,53.73,53.84,53.01,53.21,5608877,44.2742566303863,44.3648981384701,43.6809667592924,43.8457695012629,6806776.31080015,0.0,1.0
2018-04-04,54.22,54.3,52.75,53.03,4606361,44.6780233482142,44.7439444450024,43.4667231947307,43.6974470334894,5590150.92215316,0.0,1.0
2018-04-05,54.55,54.76,54.15,54.43,4993790,44.9499478724656,45.1229907515346,44.6203423885245,44.8510662272832,6060323.92457717,0.0,1.0
2018-04-06,53.6,54.48,53.09,54.14,5138203,44.1671348481055,44.8922669127759,43.7468878560806,44.6121022514259,6235579.50379055,0.0,1.0
2018-04-09,53.3,54.09,53.08,53.66,4697219,43.9199307351497,44.5709015659333,43.7386477189821,44.2165756706966,5700413.65068985,0.0,1.0
2018-04-10,53.52,54.14,53.45,53.82,3842553,44.1012137513173,44.6121022514259,44.0435327916276,44.3484178642731,4663214.8883625,0.0,1.0
2018-04-11,53.36,53.51,52.94,52.94,4242808,43.9693715577408,44.0929736142187,43.6232857996027,43.6232857996027,5148953.1657894,0.0,1.0
2018-04-12,53.49,53.97,53.36,53.68,4950073,44.0764933400217,44.472019920751,43.9693715577408,44.2330559448937,6007270.19564369,0.0,1.0
2018-04-13,53.59,54.09,53.24,53.94,4468675,44.158894711007,44.5709015659333,43.8704899125585,44.4472995094554,5423059.04206222,0.0,1.0
2018-04-16,54.28,54.6,53.64,53.91,6509770,44.7274641708053,44.9911485579582,44.2000953964996,44.4225790981598,7900074.86788487,0.0,1.0
2018-04-17,54.26,54.49,54.07,54.4,5014359,44.7109838966083,44.9005070498744,44.5544212917363,44.8263458159877,6085285.88789654,0.0,1.0
2018-04-18,54.46,54.64,54.06,54.46,3985625,44.8757866385788,45.0241091063523,44.5461811546377,44.8757866385788,4836843.06746838,0.0,1.0
2018-04-19,55.18,55.27,54.46,54.46,5692632,45.4690765096728,45.5432377435595,44.8757866385788,44.8757866385788,6908419.03712683,0.0,1.0
2018-04-20,55.43,55.66,54.94,55.37,5001451,45.6750799371359,45.8646030904021,45.2713132193081,45.6256391145448,6069621.09998628,0.0,1.0
2018-04-23,55.18,55.37,54.83,55.36,4393015,45.4690765096728,45.6256391145448,45.1806717112243,45.6173989774463,5331240.18141059,0.0,1.0
2018-04-24,55.09,55.46,54.81,54.98,4935017,45.394915275786,45.6998003484315,45.1641914370273,45.3042737677022,5988998.65498852,0.0,1.0
2018-04-25,55.4,55.56,54.86,55.12,3158248,45.6503595258404,45.7822017194168,45.2053921225199,45.4196356870816,3832761.47257854,0.0,1.0
2018-04-26,55.54,55.68,54.94,55.31,3551233,45.7657214452197,45.8810833645991,45.2713132193081,45.5761982919536,4309677.08126453,0.0,1.0
2018-04-27,56.25,56.3,55.57,55.57,4837061,46.3507711792152,46.3919718647078,45.7904418565153,45.7904418565153,5870121.99210203,0.0,1.0
2018-04-30,56.0,56.79,56.0,56.53,5628381,46.144767751752,46.7957385825356,46.144767751752,46.5814950179739,6830445.81989543,0.0,1.0
2018-05-01,56.31,56.33,55.38,55.9,4196870,46.4002120018063,46.4166922760034,45.6338792516433,46.0623663807667,5093204.09335199,0.0,1.0
2018-05-02,54.84,55.95,54.59,55.92,7199728,45.1889118483228,46.1035670662594,44.9829084208597,46.0788466549638,8737388.60641882,0.0,1.0
2018-05-03,51.94,52.01,49.57,50.79,23105759,42.79927208975,42.8569530494397,40.846359597399,41.8516563234193,28040503.1175148,0.0,1.0
2018-05-04,52.84,53.38,51.5,51.57,12503961,43.5408844286174,43.9858518319379,42.4367060574148,42.4943870171045,15174457.4762415,0.0,1.0
2018-05-07,53.28,53.68,52.02,52.65,10194613,43.9034504609526,44.2330559448937,42.8651931865382,43.3843218237454,12371897.3095996,0.0,1.0
2018-05-08,53.08,53.47,52.58,53.36,9111855,43.7386477189821,44.0600130658246,43.3266408640557,43.9693715577408,11057892.4732074,0.0,1.0
2018-05-09,52.82,53.39,52.56,53.09,4536419,43.5244041544204,43.9940919690364,43.3101605898587,43.7468878560806,5505271.2664342,0.0,1.0
2018-05-10,52.75,53.2,52.52,52.88,5415605,43.4667231947307,43.8375293641644,43.2772000414646,43.5738449770115,6572226.81521645,0.0,1.0
2018-05-11,52.85,53.17,52.68,52.81,3766493,43.5491245657159,43.8128089528688,43.409042235041,43.5161640173218,4570910.59889433,0.0,1.0
2018-05-14,52.92,53.0,52.66,52.93,6183917,43.6068055254056,43.6727266221938,43.3925619608439,43.6150456625042,7504628.77748154,0.0,1.0
2018-05-15,53.23,53.39,52.81,52.83,4852720,43.86224977546,43.9940919690364,43.5161640173218,43.5326442915189,5889125.31669817,0.0,1.0
2018-05-16,53.71,53.74,52.91,53.05,5461096,44.2577763561893,44.2824967674849,43.5985653883071,43.7139273076865,6627433.42095136,0.0,1.0
2018-05-17,54.79,55.09,54.44,54.49,8540826,45.1477111628302,45.394915275786,44.8593063643818,44.9005070498744,10364907.643984,0.0,1.0
2018-05-18,55.15,55.45,54.23,54.54,9821608,45.4443560983772,45.691560211333,44.6862634853127,44.941707735367,11919228.8703006,0.0,1.0
2018-05-21,55.29,55.65,55.22,55.36,5076731,45.5597180177566,45.8563629533035,45.5020370580669,45.6173989774463,6160978.80326217,0.0,1.0
2018-05-22,55.12,55.46,54.8,55.23,5617100,45.4196356870816,45.6998003484315,45.1559512999287,45.5102771951654,6816755.5136965,0.0,1.0
2018-05-23,54.14,55.04,53.76,54.93,4298080,44.6121022514259,45.3537145902934,44.2989770416819,45.2630730822096,5216029.71966116,0.0,1.0
2018-05-24,53.71,53.97,53.2,53.97,4167549,44.2577763561893,44.472019920751,43.8375293641644,44.472019920751,5057620.94752636,0.0,1.0
2018-05-25,53.3,53.61,53.02,53.57,2884522,43.9199307351497,44.175374985204,43.6892068963909,44.1424144368099,3500575.25197679,0.0,1.0
2018-05-29,52.18,52.73,51.53,52.61,6583871,42.9970353801146,43.4502429205336,42.4614264687104,43.3513612753513,7990001.76972397,0.0,1.0
2018-05-30,53.07,53.19,52.28,52.84,4317321,43.7304075818835,43.8292892270659,43.0794367510999,43.5408844286174,5239380.05930956,0.0,1.0
2018-05-31,52.79,52.9,52.43,52.72,5996296,43.4996837431248,43.5903252512086,43.2030388075778,43.4420027834351,7276937.17750374,0.0,1.0
2018-06-01,53.29,53.63,53.13,53.41,4448983,43.9116905980511,44.1918552594011,43.7798484044747,44.0105722432335,5399161.38142316,0.0,1.0
2018-06-04,53.78,54.17,53.48,53.61,3634854,44.315457315879,44.6368226627215,44.0682532029232,44.175374985204,4411157.18893767,0.0,1.0
2018-06-05,53.84,53.94,53.34,53.63,3947348,44.3648981384701,44.4472995094554,43.9528912835438,44.1918552594011,4790391.17044006,0.0,1.0
2018-06-06,53.94,54.13,53.25,53.93,5892485,44.4472995094554,44.6038621143274,43.878730049657,44.4390593723569,7150955.05031492,0.0,1.0
2018-06-07,53.87,54.0,53.42,54.0,5306508,44.3896185497657,44.4967403320466,44.018812380332,44.4967403320466,6439829.74621684,0.0,1.0
2018-06-08,55.12,55.2,53.83,53.98,6956249,45.4196356870816,45.4855567838698,44.3566580013716,44.4802600578495,8441909.29935301,0.0,1.0
2018-06-11,55.13,55.31,54.82,55.2,3707037,45.4278758241801,45.5761982919536,45.1724315741258,45.4855567838698,4498756.45960139,0.0,1.0
2018-06-12,54.56,55.33,54.28,55.12,4599821,44.9581880095641,45.5926785661507,44.7274641708053,45.4196356870816,5582214.16100247,0.0,1.0
2018-06-13,54.7,55.55,54.21,54.35,6017370,45.3372343160963,46.0417434416664,44.9311055260618,45.0471423232146,7260040.09651599,0.32,1.0
2018-06-14,54.8,55.15,54.44,54.73,6715164,45.420117742634,45.7102097355158,45.1217374070984,45.3620993440576,8101938.20467757,0.0,1.0
2018-06-15,55.21,55.42,54.67,54.96,12584801,45.7599397914384,45.9339949871674,45.312369288135,45.5527312250942,15183736.394251,0.0,1.0
2018-06-18,55.55,55.63,54.13,54.52,6504243,46.0417434416664,46.1080501828965,44.8647987848317,45.1880441483286,7847459.10214652,0.0,1.0
2018-06-19,55.5,55.81,55.08,55.17,5324960,46.0003017283976,46.2572403506643,45.6521913369394,45.7267864208233,6424637.85878943,0.0,1.0
2018-06-20,55.21,55.63,55.21,55.6,4537496,45.7599397914384,46.1080501828965,45.7599397914384,46.0831851549352,5474551.65591959,0.0,1.0
2018-06-21,54.25,55.26,54.11,55.2,5004712,44.9642588966769,45.8013815047072,44.8482220995242,45.7516514487846,6038254.21928762,0.0,1.0
2018-06-22,54.46,54.65,54.16,54.51,5152561,45.138314092406,45.2957926028275,44.889663812793,45.1797558056748,6216636.08183384,0.0,1.0
2018-06-25,54.22,54.59,53.82,54.46,3477347,44.9393938687156,45.2460625469049,44.607860162565,45.138314092406,4195467.23061729,0.0,1.0
2018-06-26,53.64,54.3,53.1,54.17,3586775,44.4586699947972,45.0057006099457,44.0110994914939,44.8979521554468,4327493.62548441,0.0,1.0
2018-06-27,52.88,53.85,52.88,53.52,4409114,43.828755953111,44.6327251905263,43.828755953111,44.359209882952,5319656.9980091,0.0,1.0
2018-06-28,53.23,53.41,52.25,52.71,6015591,44.1188479459928,44.2680381137606,43.3065903659238,43.687854127997,7257893.70842091,0.0,1.0
2018-06-29,53.02,53.88,52.98,53.6,4358877,43.9447927502638,44.6575902184876,43.9116393796487,44.4255166241822,5259045.36297108,0.0,1.0
2018-07-02,53.36,53.37,52.69,52.84,5198844,44.2265964004918,44.2348847431455,43.6712774426895,43.795602582496,6272477.1612069,0.0,1.0
2018-07-03,53.67,54.09,53.31,53.44,1970482,44.4835350227585,44.8316454142167,44.185154687223,44.2929031417219,2377413.77536416,0.0,1.0
2018-07-05,53.92,54.12,53.52,53.99,2743797,44.6907435891026,44.8565104421779,44.359209882952,44.748761987679,3310429.01412084,0.0,1.0
2018-07-06,54.37,54.65,53.58,53.82,2212365,45.0637190085221,45.2957926028275,44.4089399388746,44.607860162565,2669248.95895193,0.0,1.0
2018-07-09,55.56,55.7,54.53,54.67,4706358,46.0500317843202,46.1660685814729,45.1963324909823,45.312369288135,5678285.99347535,0.0,1.0
2018-07-10,55.46,55.8,55.22,55.77,3427463,45.9671483577825,46.2489520080105,45.7682281340921,46.2240869800492,4135281.49495959,0.0,1.0
2018-07-11,54.56,55.35,54.38,55.22,2753271,45.2211975189436,45.8759765885911,45.0720073511758,45.7682281340921,3321859.52610105,0.0,1.0
2018-07-12,54.3,54.84,54.01,54.77,2611881,45.0057006099457,45.4532711132491,44.7653386729865,45.3952527146727,3151270.53635198,0.0,1.0
2018-07-13,54.24,54.36,53.85,54.11,2727368,44.9559705540231,45.0554306658683,44.6327251905263,44.8482220995242,3290607.19848615,0.0,1.0
2018-07-16,54.77,54.88,54.22,54.37,1975672,45.3952527146727,45.4864244838641,44.9393938687156,45.0637190085221,2383675.58211709,0.0,1.0
2018-07-17,54.71,55.05,54.6,54.96,2248366,45.3455226587501,45.6273263089781,45.2543508895587,45.5527312250942,2712684.66317399,0.0,1.0
2018-07-18,55.13,55.34,54.46,54.66,2759065,45.6936330502082,45.8676882459373,45.138314092406,45.3040809454813,3328850.06720443,0.0,1.0
2018-07-19,53.85,55.05,53.68,54.9,4888690,44.6327251905263,45.6273263089781,44.4918233654123,45.5030011691716,5898272.07225694,0.0,1.0
2018-07-20,53.32,53.91,53.26,53.59,4889466,44.1934430298767,44.6824552464489,44.1437129739541,44.4172282815284,5899208.32698532,0.0,1.0
2018-07-23,53.4,53.64,52.53,53.25,4533693,44.2597497711068,44.4586699947972,43.5386639602293,44.1354246313004,5469963.28384226,0.0,1.0
2018-07-24,53.7,54.14,53.22,53.39,3642077,44.5084000507198,44.8730871274855,44.1105596033391,44.2514614284531,4394216.25304721,0.0,1.0
2018-07-25,53.57,53.73,52.98,53.6,3408892,44.4006515962209,44.5332650786811,43.9116393796487,44.4255166241822,4112875.32671126,0.0,1.0
2018-07-26,54.25,54.75,53.78,53.78,3820420,44.9642588966769,45.3786760293652,44.5747067919499,44.5747067919499,4609389.54817995,0.0,1.0
2018-07-27,54.36,54.84,54.21,54.26,3313522,45.0554306658683,45.4532711132491,44.9311055260618,44.9725472393307,3997810.10319921,0.0,1.0
2018-07-30,54.94,55.25,54.27,54.34,4214047,45.5361545397867,45.7930931620534,44.9808355819844,45.0388539805608,5084305.96566322,0.0,1.0
2018-07-31,55.21,55.41,54.78,55.24,5124030,45.7599397914384,45.9257066445137,45.4035410573265,45.7848048193997,6182213.03588624,0.0,1.0
2018-08-01,54.99,56.36,54.86,55.53,5529214,45.5775962530555,46.7130991966214,45.4698477985566,46.0251667563589,6671073.13364769,0.0,1.0
2018-08-02,55.16,55.55,54.36,54.58,4729126,45.7184980781695,46.0417434416664,45.0554306658683,45.2377742042511,5705755.90024816,0.0,1.0
2018-08-03,53.65,54.08,52.36,53.11,12219152,44.466958337451,44.8233570715629,43.3977621351152,44.0193878341476,14742575.82057,0.0,1.0
2018-08-06,53.42,53.53,52.72,53.52,6658304,44.2763264564144,44.3674982256058,43.6961424706508,44.359209882952,8033335.82857507,0.0,1.0
2018-08-07,52.99,53.72,52.94,53.57,5182844,43.9199277223025,44.5249767360273,43.8784860090336,44.4006515962209,6253172.94000324,0.0,1.0
2018-08-08,52.44,53.1,52.3,52.95,5512198,43.4640688763454,44.0110994914939,43.3480320791927,43.8867743516874,6650543.09439759,0.0,1.0
2018-08-09,52.0,52.77,51.99,52.36,3461021,43.0993817995797,43.7375841839196,43.0910934569259,43.3977621351152,4175769.68590661,0.0,1.0
2018-08-10,52.22,52.27,51.24,51.63,5747035,43.2817253379625,43.3231670512314,42.4694677578935,42.7927131213904,6933877.18157281,0.0,1.0
2018-08-13,52.1,52.56,51.94,52.22,5257909,43.1822652261174,43.5635289881906,43.0496517436571,43.2817253379625,6343739.90029402,0.0,1.0
2018-08-14,52.33,52.5,51.79,52.06,3184999,43.372897107154,43.513798932268,42.9253266038506,43.1491118555023,3842745.32683935,0.0,1.0
2018-08-15,52.1,52.19,51.74,52.07,3594972,43.1822652261174,43.2568603100012,42.8838848905818,43.1574001981561,4337383.41930981,0.0,1.0
2018-08-16,52.46,52.79,52.28,52.31,5029299,43.4806455616529,43.7541608692272,43.3314553938851,43.3563204218464,6067918.77470851,0.0,1.0
2018-08-17,52.58,52.77,52.08,52.31,4425489,43.5801056734981,43.7375841839196,43.1656885408098,43.3563204218464,5339413.66189721,0.0,1.0
2018-08-20,53.16,53.22,52.58,52.59,3209124,44.0608295474165,44.1105596033391,43.5801056734981,43.5883940161519,3871852.47287299,0.0,1.0
2018-08-21,53.8,54.09,53.01,53.14,5866407,44.5912834772575,44.8316454142167,43.93650440761,44.0442528621089,7077901.14991799,0.0,1.0
2018-08-22,53.13,53.58,52.69,53.51,4702603,44.0359645194552,44.4089399388746,43.6712774426895,44.3509215402983,5673755.53406162,0.0,1.0
2018-08-23,52.61,53.13,52.47,53.13,4366609,43.6049707014594,44.0359645194552,43.4889339043067,44.0359645194552,5268374.12786775,0.0,1.0
2018-08-24,53.31,53.42,52.62,52.77,3017007,44.185154687223,44.2763264564144,43.6132590441131,43.7375841839196,3640060.65631154,0.0,1.0
2018-08-27,54.22,54.66,53.42,53.59,4617366,44.9393938687156,45.3040809454813,44.2763264564144,44.4172282815284,5570915.91514061,0.0,1.0
2018-08-28,54.04,54.61,53.86,54.22,3607410,44.7902037009478,45.2626392322124,44.64101353318,44.9393938687156,4352390.03826801,0.0,1.0
2018-08-29,53.9,54.02,53.65,54.0,4297739,44.6741669037951,44.7736270156403,44.466958337451,44.7570503303328,5185281.52072426,0.0,1.0
2018-08-30,53.64,53.95,53.27,53.85,2948008,44.4586699947972,44.7156086170639,44.1520013166079,44.6327251905263,3556812.4088846,0.0,1.0
2018-08-31,53.17,53.4,52.56,53.4,4304381,44.0691178900702,44.2597497711068,43.5635289881906,44.2597497711068,5193295.18555143,0.0,1.0
2018-09-04,53.37,53.48,52.74,52.77,3046996,44.2348847431455,44.326056512337,43.7127191559583,43.7375841839196,3676242.79941633,0.0,1.0
2018-09-05,53.82,53.89,53.22,53.3,5203537,44.607860162565,44.6658785611413,44.1105596033391,44.1768663445692,6278139.3305887,0.0,1.0
2018-09-06,53.9,54.22,53.59,53.9,4692140,44.6741669037951,44.9393938687156,44.4172282815284,44.6741669037951,5661131.77990825,0.0,1.0
2018-09-07,53.67,54.0,53.36,53.91,2796924,44.4835350227585,44.7570503303328,44.2265964004918,44.6824552464489,3374527.47411376,0.0,1.0
2018-09-10,52.72,53.24,52.32,53.24,4536598,43.6961424706508,44.1271362886466,43.3646087645002,44.1271362886466,5473468.20650454,0.0,1.0
2018-09-11,52.37,52.55,51.76,52.25,5437175,43.406050477769,43.5552406455368,42.9004615758893,43.3065903659238,6560026.80768747,0.0,1.0
2018-09-12,52.32,52.5,51.81,52.17,4775478,43.3646087645002,43.513798932268,42.9419032891582,43.2402836246937,5761680.22907516,0.0,1.0
2018-09-13,52.67,52.94,52.38,52.38,3555355,43.654700757382,43.8784860090336,43.4143388204228,43.4143388204228,4289584.96109573,0.0,1.0
2018-09-14,53.25,53.49,52.42,52.51,3669485,44.4006515962209,44.6007672090489,43.7085851018572,43.7836284566677,4400838.03334614,0.32,1.0
2018-09-17,53.3,53.41,53.01,53.34,3765072,44.4423423488934,44.5340620047729,44.2005359833928,44.4756949510314,4515476.16515305,0.0,1.0
2018-09-18,53.95,54.08,53.14,53.3,3885811,44.984322133636,45.0927180905845,44.3089319403413,44.4423423488934,4660279.25967671,0.0,1.0
2018-09-19,53.89,54.69,53.89,54.11,5049164,44.934293230429,45.6013452731891,44.934293230429,45.117732542188,6055496.33471785,0.0,1.0
2018-09-20,54.32,54.72,54.22,54.25,5064372,45.2928337034125,45.6263597247926,45.2094521980675,45.234466649671,6073735.39137326,0.0,1.0
2018-09-21,54.67,54.76,54.22,54.44,6440426,45.5846689721201,45.6597123269306,45.2094521980675,45.3928915098265,7724046.20587122,0.0,1.0
2018-09-24,54.65,54.94,54.43,54.59,6603467,45.5679926710511,45.8097990365516,45.384553359292,45.5179637678441,7919582.37342465,0.0,1.0
2018-09-25,54.41,54.97,54.23,54.67,5749601,45.367877058223,45.8348134881551,45.217790348602,45.5846689721201,6895535.13840908,0.0,1.0
2018-09-26,54.05,54.79,53.98,54.46,4904673,45.067703638981,45.6847267785341,45.0093365852395,45.4095678108955,5882207.30689073,0.0,1.0
2018-09-27,53.39,54.09,53.39,54.05,4089672,44.5173857037039,45.101056241119,44.5173857037039,45.067703638981,4904771.12769525,0.0,1.0
2018-09-28,53.24,53.42,52.53,52.97,4463079,44.3923134456864,44.5424001553074,43.8003047577367,44.1671833812548,5352600.65350545,0.0,1.0
2018-10-01,53.08,53.73,52.95,53.44,3595106,44.2589030371343,44.8008828218769,44.1505070801858,44.5590764563764,4311634.79853738,0.0,1.0
2018-10-02,53.12,53.26,52.68,53.05,2519362,44.2922556392723,44.4089897467554,43.9253770157543,44.2338885855308,3021487.78626075,0.0,1.0
2018-10-03,53.27,53.86,53.24,53.5,3591864,44.4173278972899,44.9092787788254,44.3923134456864,44.6091053595834,4307746.64613885,0.0,1.0
2018-10-04,53.9,54.21,53.31,53.33,4804520,44.9426313809635,45.201114047533,44.4506804994279,44.4673568004969,5762093.140583,0.0,1.0
2018-10-05,53.6,54.44,53.55,54.0,2887122,44.6924868649284,45.3928915098265,44.6507961122559,45.0260128863085,3462544.82700172,0.0,1.0
2018-10-08,54.05,54.44,53.15,53.26,3977345,45.067703638981,45.3928915098265,44.3172700908758,44.4089897467554,4770056.6013321,0.0,1.0
2018-10-09,53.82,54.14,53.46,53.88,3625025,44.8759261766874,45.1427469937915,44.5757527574454,44.9259550798945,4347516.85640645,0.0,1.0
2018-10-10,52.39,53.87,52.38,53.55,4572381,43.6835706502537,44.9176169293599,43.6752324997192,44.6507961122559,5483687.27702915,0.0,1.0
2018-10-11,50.14,52.35,49.97,52.32,9419574,41.8074867799909,43.6502180481157,41.6657382209043,43.6252035965122,11296958.4334364,0.0,1.0
2018-10-12,49.77,50.55,48.85,50.55,5886641,41.4989752102143,42.1493509519054,40.7318653610402,42.1493509519054,7059888.13183725,0.0,1.0
2018-10-15,49.05,50.05,49.04,49.75,5061856,40.8986283717302,41.7324434251803,40.8902902211957,41.4822989091453,6070717.9356562,0.0,1.0
2018-10-16,49.3,49.33,48.32,49.13,6663445,41.1070821350927,41.1320965866962,40.2899433827116,40.9653335760062,7991514.39210413,0.0,1.0
2018-10-17,49.62,50.24,48.7,49.2,4906859,41.3739029521968,41.8908682853359,40.6067931030226,41.0237006297477,5884828.99138893,0.0,1.0
2018-10-18,48.61,49.53,47.87,49.51,7381708,40.5317497482121,41.2988595973863,39.914726608659,41.2821832963173,8852932.03745363,0.0,1.0
2018-10-19,47.2,48.04,46.8,47.25,9494840,39.3560705228474,40.0564751677455,39.0225445014673,39.3977612755199,11387225.4533092,0.0,1.0
2018-10-22,44.96,47.39,44.91,47.29,11050209,37.488324803119,39.5144953830029,37.4466340504465,39.4311138776579,13252589.9529836,0.0,1.0
2018-10-23,44.18,44.48,43.21,44.28,13635909,36.8379490614279,37.088093577463,36.0291484595813,36.9213305667729,16353637.3486871,0.0,1.0
2018-10-24,42.23,44.05,42.17,44.02,9763689,35.2120097072001,36.7295531044794,35.1619808039931,36.7045386528759,11709657.8666934,0.0,1.0
2018-10-25,42.38,43.02,41.98,42.42,9842722,35.3370819652176,35.8707235994258,35.0035559438376,35.3704345673557,11804442.6749947,0.0,1.0
2018-10-26,40.92,42.08,40.48,42.04,11628862,34.1197119871804,35.0869374491826,33.7528333636623,35.0535848470446,13946572.3866248,0.0,1.0
2018-10-29,39.91,41.63,39.6,41.5,12913596,33.2775587831958,34.71172067513,33.0190761166262,34.6033247181815,15487362.5111062,0.0,1.0
2018-10-30,40.96,41.04,39.29,40.0,22028511,34.1530645893184,34.2197697935944,32.7605934500567,33.3526021380063,26418941.3573796,0.0,1.0
2018-10-31,41.29,42.62,41.2,42.13,11324718,34.428223556957,35.5371975780457,34.3531802021465,35.1286282018551,13581810.4424244,0.0,1.0
2018-11-01,43.12,44.63,42.62,43.36,12040476,35.9541051047708,37.2131658354805,35.5371975780457,36.1542207175988,14440223.8244308,0.0,1.0
2018-11-02,43.28,44.0,42.37,43.42,9269658,36.0875155133228,36.6878623518069,35.3287438146831,36.2042496208058,11117163.1666327,0.0,1.0
2018-11-05,44.13,44.23,43.09,43.11,7193400,36.7962583087554,36.8796398141004,35.9290906531673,35.9457669542363,8627092.9869102,0.0,1.0
2018-11-06,44.9,45.0,43.58,43.9,7541852,37.438295899912,37.5216774052571,36.3376600293578,36.6044808464619,9044993.81342824,0.0,1.0
2018-11-07,44.43,44.68,43.87,44.31,7472255,37.0464028247905,37.254856588153,36.5794663948584,36.9463450183765,8961525.66337262,0.0,1.0
2018-11-08,44.25,44.86,44.08,44.12,6961983,36.8963161151694,37.404943297774,36.7545675560829,36.7879201582209,8349553.02281092,0.0,1.0
2018-11-09,43.82,44.4,43.58,44.1,5399978,36.5377756421859,37.021388373187,36.3376600293578,36.7712438571519,6476229.92371748,0.0,1.0
2018-11-12,42.47,43.83,42.39,43.72,5148414,35.4121253200282,36.5461137927204,35.3454201157521,36.4543941368409,6174527.527054,0.0,1.0
2018-11-13,42.16,43.17,42.1,42.56,6009888,35.1536426534586,35.9957958574433,35.1036137502516,35.4871686748387,7207699.08762418,0.0,1.0
2018-11-14,41.94,43.08,41.65,42.5,9771499,34.9702033416996,35.9207525026328,34.728396976199,35.4371397716317,11719024.4522062,0.0,1.0
2018-11-15,42.69,42.93,41.21,41.59,7205947,35.5955646317872,35.7956802446152,34.361518352681,34.678368072992,8642140.68837359,0.0,1.0
2018-11-16,42.94,43.36,42.32,42.4,9154693,35.8040183951497,36.1542207175988,35.2870530620106,35.3537582662866,10979284.8691323,0.0,1.0
2018-11-19,43.3,43.34,42.59,42.86,8538371,36.1041918143918,36.1375444165298,35.5121831264422,35.7373131908737,10240125.7505126,0.0,1.0
2018-11-20,43.06,43.28,42.5,42.87,9681240,35.9040762015638,36.0875155133228,35.4371397716317,35.7456513414082,11610776.2266236,0.0,1.0
2018-11-21,43.86,44.34,42.91,43.11,8342111,36.5711282443239,36.97135946998,35.7790039435462,35.9457669542363,10004749.8129016,0.0,1.0
2018-11-23,43.37,44.02,43.3,43.45,2962575,36.1625588681333,36.7045386528759,36.1041918143918,36.2292640724093,3553036.11723183,0.0,1.0
2018-11-26,43.85,44.48,43.78,43.9,7361296,36.5627900937894,37.088093577463,36.5044230400479,36.6044808464619,8828451.78860762,0.0,1.0
2018-11-27,43.43,43.76,43.06,43.62,5013405,36.2125877713403,36.4877467389789,35.9040762015638,36.3710126314958,6012610.32558186,0.0,1.0
2018-11-28,44.32,44.46,42.87,43.52,6101371,36.954683168911,37.071417276394,35.7456513414082,36.2876311261508,7317415.26463664,0.0,1.0
2018-11-29,43.44,44.31,43.24,43.91,6477118,36.2209259218748,36.9463450183765,36.0541629111848,36.6128189969964,7768051.16818053,0.0,1.0
2018-11-30,43.25,43.56,42.4,43.37,10036760,36.0625010617193,36.3209837282888,35.3537582662866,36.1625588681333,12037153.7530654,0.0,1.0
2018-12-03,43.18,44.07,42.9,43.84,18618869,36.0041340079778,36.7462294055484,35.7706657930117,36.5544519432549,22329734.7810631,0.0,1.0
2018-12-04,40.77,43.46,40.7,43.06,9380086,33.9946397291629,36.2376022229438,33.9362726754214,35.9040762015638,11249600.2095274,0.0,1.0
2018-12-06,39.41,40.15,38.5,39.96,14400074,32.8606512564707,33.4776743960238,32.101879557831,33.3192495358683,17270105.571272,0.0,1.0
2018-12-07,37.9,40.02,37.83,39.26,9247904,31.6015905257609,33.3692784390753,31.5432234720194,32.7355789984532,11091073.4481634,0.0,1.0
2018-12-10,37.51,37.7,36.16,37.6,12287654,31.2764026549154,31.4348275150709,30.1507523327577,31.3514460097259,14736666.0618037,0.0,1.0
2018-12-11,36.59,38.3,36.32,37.61,11912523,30.7761136228453,32.2144069897506,30.549014670176,31.6340429995958,14162906.3991512,0.32,1.0
2018-12-12,37.68,38.24,36.66,37.0,8573025,31.6929205058434,32.1639405558241,30.8349911290929,31.1209675880097,10192547.0055826,0.0,1.0
2018-12-13,37.29,38.01,37.01,37.58,9853618,31.3648886853211,31.9704858924392,31.1293786603308,31.6088097826326,11715055.6122319,0.0,1.0
2018-12-14,37.49,37.73,36.88,37.0,8176098,31.5331101317428,31.7349758674488,31.0200347201567,31.1209675880097,9720636.90322255,0.0,1.0
2018-12-17,37.46,38.33,37.139,37.41,10291902,31.5078769147796,32.2396402067139,31.2378814932728,31.4658215531741,12236135.4261593,0.0,1.0
2018-12-18,37.56,38.69,37.35,37.75,7215210,31.5919876379904,32.5424388102729,31.4153551192476,31.751798012091,8578228.46429927,0.0,1.0
2018-12-19,39.34,39.96,37.61,37.61,16477737,33.0891585111433,33.6106449950505,31.6340429995958,31.6340429995958,19590530.6374502,0.0,1.0
2018-12-20,38.15,39.57,37.96,39.06,9617384,32.0882409049343,33.2826131745282,31.9284305308338,32.853648486153,11434194.8717912,0.0,1.0
2018-12-21,37.4,39.14,37.24,37.96,14026383,31.4574104808531,32.9209370647216,31.3228333237157,31.9284305308338,16676093.6828953,0.0,1.0
2018-12-24,37.33,38.34,36.56,37.08,5266310,31.3985329746055,32.2480512790349,30.750880405882,31.1882561665784,6261163.61738936,0.0,1.0
2018-12-26,38.59,38.62,36.54,37.33,6190267,32.458328087062,32.4835613040253,30.7340582612399,31.3985329746055,7359664.45619913,0.0,1.0
2018-12-27,39.33,39.33,37.75,38.24,6799168,33.0807474388222,33.0807474388222,31.751798012091,32.1639405558241,8083592.36545475,0.0,1.0
2018-12-28,38.62,39.73,38.3624,39.5,6410345,32.4835613040253,33.4171903316656,32.2668920810342,33.2237356682806,7621317.1820333,0.0,1.0
2018-12-31,39.41,39.41,38.405,38.68,6028248,33.1480360173909,33.1480360173909,32.302723249122,32.5340277379518,7167038.60087997,0.0,1.0
2019-01-02,39.62,39.72,38.67,38.9,4516186,33.3246685361337,33.4087792593445,32.5256166656307,32.7190713290156,5369334.4054116,0.0,1.0
2019-01-03,38.75,39.61,38.68,39.44,5058182,32.5929052441994,33.3162574638126,32.5340277379518,33.1732692343541,6013718.35469878,0.0,1.0
2019-01-04,40.18,40.22,39.34,39.39,4823098,33.7956885861143,33.8293328753987,33.0891585111433,33.1312138727487,5734224.8596652,0.0,1.0
2019-01-07,40.41,41.38,39.83,40.03,5014299,33.9891432494993,34.8050172646444,33.5013010548764,33.6695225012981,5961545.45887193,0.0,1.0
2019-01-08,40.57,41.04,40.09,40.77,3909353,34.1237204066366,34.5190408057275,33.7199889352246,34.2919418530583,4647865.1600707,0.0,1.0
2019-01-09,41.16,41.56,40.56,40.57,4272751,34.6199736735805,34.9564165664239,34.1153093343155,34.1237204066366,5079912.33090419,0.0,1.0
2019-01-10,41.42,41.59,40.81,41.14,3250203,34.8386615539287,34.9816497833871,34.3255861423426,34.6031515289384,3864195.759978,0.0,1.0
2019-01-11,41.66,41.94,40.92,41.14,4806807,35.0405272896347,35.2760373146251,34.4181079378745,34.6031515289384,5714856.34233695,0.0,1.0
2019-01-14,42.0,42.29,41.15,41.28,4711924,35.3265037485516,35.570424845863,34.6115626012595,34.7209065414335,5602049.08497672,0.0,1.0
2019-01-15,42.45,42.47,41.78,42.04,5341365,35.7050020030003,35.7218241476425,35.1414601574877,35.3601480378359,6350397.18611266,0.0,1.0
2019-01-16,43.13,43.4,42.15,42.58,5299044,36.276954920834,36.5040538735033,35.4526698333678,35.8143459431744,6300081.3662214,0.0,1.0
2019-01-17,43.29,43.52,42.44,42.85,4980825,36.4115320779714,36.6049867413563,35.6965909306793,36.0414448958437,5921747.91734314,0.0,1.0
2019-01-18,44.16,44.17,43.32,43.53,5152759,37.1432953699057,37.1517064422267,36.4367652949346,36.6133978136774,6126161.80588981,0.0,1.0
2019-01-22,43.36,43.97,43.1,43.78,5775500,36.470409584219,36.9834849958051,36.2517217038708,36.8236746217045,6866544.21639292,0.0,1.0
2019-01-23,42.82,43.59,42.32,43.51,4165041,36.0162116788804,36.6638642476039,35.5956580628263,36.5965756690352,4951854.93716379,0.0,1.0
2019-01-24,42.94,43.58,42.6,42.69,3708995,36.1171445467334,36.6554531752828,35.8311680878166,35.9068677387063,4409657.7206961,0.0,1.0
2019-01-25,43.18,43.67,43.06,43.34,4762670,36.3190102824395,36.7311528261726,36.2180774145864,36.4535874395768,5662381.46361148,0.0,1.0
2019-01-28,42.82,43.07,42.27,43.0,4146730,36.0162116788804,36.2264884869075,35.5536027012208,36.1676109806599,4930084.82355521,0.0,1.0
2019-01-29,42.26,42.76,42.21,42.65,3545710,35.5451916288998,35.9657452449539,35.5031362672943,35.873223449422,4215526.70652005,0.0,1.0
2019-01-30,42.81,43.11,42.1,42.35,4519937,36.0078006065594,36.2601327761919,35.4106144717624,35.6208912797895,5373794.00325693,0.0,1.0
2019-01-31,43.23,43.32,42.36,42.49,6456629,36.3610656440449,36.4367652949346,35.6293023521106,35.7386462922847,7676344.64848841,0.0,1.0
2019-02-01,43.82,43.83,43.05,43.45,3383435,36.8573189109888,36.8657299833099,36.2096663422654,36.5461092351087,4022596.49048419,0.0,1.0
2019-02-04,44.0,44.25,43.62,43.68,8672869,37.0087182127683,37.2189950207954,36.6890974645671,36.7395638984936,10311252.4407382,0.0,1.0
2019-02-05,43.66,43.85,43.29,43.82,10111874,36.7227417538515,36.8825521279521,36.4115320779714,36.8573189109888,12022098.5077645,0.0,1.0
2019-02-06,43.65,43.84,43.45,43.65,4817407,36.7143306815304,36.874141055631,36.5461092351087,36.7143306815304,5727458.77826349,0.0,1.0
2019-02-07,42.83,43.5,42.35,43.23,6976949,36.0246227512015,36.5881645967141,35.6208912797895,36.3610656440449,8294957.80521487,0.0,1.0
2019-02-08,42.45,42.71,41.83,42.6,4922238,35.7050020030003,35.9236898833485,35.1835155190931,35.8311680878166,5852093.30284989,0.0,1.0
2019-02-11,43.05,43.16,42.53,42.67,5160322,36.2096663422654,36.3021881377973,35.772290581569,35.8900455940642,6135153.52503249,0.0,1.0
2019-02-12,43.83,44.25,43.37,43.42,3964415,36.8657299833099,37.2189950207954,36.47882065654,36.5208760181455,4713328.87016386,0.0,1.0
2019-02-13,44.18,44.58,43.95,44.02,5290410,37.1601175145478,37.4965604073912,36.9666628511629,37.0255403574105,6289816.32548651,0.0,1.0
2019-02-14,40.19,42.3,40.0,42.09,22229242,33.8040996584354,35.5788359181841,33.6442892843348,35.4022033994413,26428546.9811963,0.0,1.0
2019-02-15,42.32,42.35,40.54,40.68,16385436,35.5956580628263,35.6208912797895,34.0984871896733,34.2162422021685,19480793.1432562,0.0,1.0
2019-02-19,42.99,43.1,41.83,42.17,8824012,36.1591999083389,36.2517217038708,35.1835155190931,35.46949197801,10490947.7212331,0.0,1.0
2019-02-20,43.29,43.29,42.41,42.94,5647378,36.4115320779714,36.4115320779714,35.671357713716,36.1171445467334,6714218.81113058,0.0,1.0
2019-02-21,43.01,43.55,42.75,43.21,5419222,36.176022052981,36.6302199583195,35.9573341726329,36.3442434994027,6442962.07799314,0.0,1.0
2019-02-22,42.87,43.33,42.7352,43.13,4929464,36.0582670404859,36.4451763672557,35.9448857855976,36.276954920834,5860684.35964282,0.0,1.0
2019-02-25,43.83,44.38,43.06,43.19,11727029,36.8657299833099,37.3283389609695,36.2180774145864,36.3274213547605,13942370.9038909,0.0,1.0
2019-02-26,43.86,44.74,43.61,43.63,7704076,36.8909632002731,37.6311375645285,36.6806863922461,36.6975085368882,9159445.67577727,0.0,1.0
2019-02-27,43.47,43.89,43.17,43.85,4748302,36.5629313797509,36.9161964172364,36.3105992101184,36.8825521279521,5645299.21838576,0.0,1.0
2019-02-28,43.2,43.76,43.1,43.69,4908268,36.3358324270816,36.8068524770623,36.2517217038708,36.7479749708147,5835484.24342594,0.0,1.0
2019-03-01,43.23,43.66,43.05,43.48,5349002,36.3610656440449,36.7227417538515,36.2096663422654,36.571342452072,6359476.88452501,0.0,1.0
2019-03-04,43.51,43.95,42.65,43.42,9514446,36.5965756690352,36.9666628511629,35.873223449422,36.5208760181455,11311810.9520358,0.0,1.0
2019-03-05,43.17,43.49,42.63,43.48,4588809,36.3105992101184,36.579753524393,35.8564013047799,36.571342452072,5455676.54732609,0.0,1.0
2019-03-06,42.5,43.33,42.36,43.08,5266537,35.7470573646058,36.4451763672557,35.6293023521106,36.2348995592286,6261433.49974363,0.0,1.0
2019-03-07,41.81,42.43,41.57,42.15,5966951,35.166693374451,35.6881798583582,34.964827638745,35.4526698333678,7094162.04286209,0.0,1.0
2019-03-08,42.2,42.23,41.11,41.3,4195843,35.4947251949732,35.5199584119365,34.5779183119751,34.7377286860757,4988475.71371185,0.0,1.0
2019-03-11,42.82,43.08,42.33,42.46,3056907,36.0162116788804,36.2348995592286,35.6040691351473,35.7134130753214,3634384.3963122,0.0,1.0
2019-03-12,43.05,43.43,42.82,42.84,3611604,36.2096663422654,36.5292870904665,36.0162116788804,36.0330338235226,4293868.67943928,0.0,1.0
2019-03-13,43.79,44.15,43.18,43.31,5940250,36.8320856940256,37.1348842975846,36.3190102824395,36.4283542226135,7062416.98232674,0.0,1.0
2019-03-14,43.75,43.98,43.37,43.48,4759311,37.0675957190159,37.2624653650816,36.7456371733422,36.8388356997214,5617301.3709433,0.32,1.0
2019-03-15,44.04,44.13,43.59,43.59,7435866,37.3133009249248,37.3895542646896,36.9320342261006,36.9320342261006,8776375.46189998,0.0,1.0
2019-03-18,44.28,44.68,44.19,44.27,4745212,37.5166431642977,37.8555468965858,37.4403898245329,37.5081705709905,5600660.65718685,0.0,1.0
2019-03-19,43.86,45.0,43.77,44.55,5090357,37.1607942453951,38.1266698824164,37.0845409056303,37.7454031835922,6008027.07675352,0.0,1.0
2019-03-20,42.96,44.01,42.83,43.67,4823785,36.3982608477468,37.2878831450032,36.2881171347532,36.9998149725583,5693398.49689078,0.0,1.0
2019-03-21,43.43,43.87,42.51,42.56,4711066,36.7964727331854,37.1692668387023,36.0169941489226,36.0593571154587,5560358.94699976,0.0,1.0
2019-03-22,42.62,43.13,42.19,43.0,5410740,36.1101926753019,36.5422949339693,35.7458711630921,36.4321512209756,6386167.49773607,0.0,1.0
2019-03-25,42.45,42.91,42.17,42.67,3914845,35.9661585890794,36.3558978812108,35.7289259764777,36.1525556418379,4620598.27263454,0.0,1.0
2019-03-26,43.05,43.28,42.65,42.78,2958395,36.4745141875116,36.6693838335773,36.1356104552235,36.2457541682172,3491723.12742156,0.0,1.0
2019-03-27,43.14,43.46,42.98,43.08,3075160,36.5507675272765,36.821890513107,36.4152060343612,36.4999319674333,3629538.07470661,0.0,1.0
2019-03-28,43.1,43.5,42.41,43.26,2978272,36.5168771540477,36.8557808863358,35.9322682158506,36.6524386469629,3515183.47690286,0.0,1.0
2019-03-29,43.06,43.57,42.85,43.45,4308818,36.4829867808189,36.9150890394862,36.3050623213676,36.8134179197998,5085595.21715331,0.0,1.0
2019-04-01,43.99,44.28,43.46,43.52,3715475,37.2709379583888,37.5166431642977,36.821890513107,36.8727260729502,4385286.61211792,0.0,1.0
2019-04-02,43.55,44.33,43.34,43.96,3423960,36.8981438528718,37.5590061308337,36.7202193934206,37.2455201784672,4041218.40368386,0.0,1.0
2019-04-03,43.87,44.17,43.69,43.94,3490339,37.1692668387023,37.4234446379185,37.0167601591727,37.2285749918528,4119563.95574,0.0,1.0
2019-04-04,44.6,44.71,43.82,43.89,3753407,37.7877661501282,37.8809646765075,37.1269038721663,37.1862120253168,4430056.8478942,0.0,1.0
2019-04-05,45.05,45.3,44.66,44.7,4063949,38.1690328489524,38.3808476816325,37.8386017099714,37.8724920832002,4796582.17106292,0.0,1.0
2019-04-08,44.87,45.15,44.62,44.97,2147019,38.0165261694227,38.2537587820244,37.8047113367426,38.1012521024947,2534075.36766169,0.0,1.0
2019-04-09,44.63,44.73,44.1,44.59,3396986,37.8131839300498,37.8979098631219,37.364136484768,37.779293556821,4009381.63420613,0.0,1.0
2019-04-10,44.88,45.01,44.23,44.57,1904107,38.0249987627299,38.1351424757236,37.4742801977617,37.7623483702066,2247372.12204093,0.0,1.0
2019-04-11,45.71,45.82,45.08,45.39,4330340,38.7282240072278,38.8214225336071,38.194450628874,38.4571010213973,5110997.12093843,0.0,1.0
2019-04-12,46.19,46.95,45.97,46.0,4937284,39.1349084859736,39.7788255773211,38.9485114332151,38.9739292131367,5827358.66219636,0.0,1.0
2019-04-15,45.8,46.3,45.72,46.17,3766215,38.8044773469926,39.2281070123528,38.736696600535,39.1179632993592,4445173.82511192,0.0,1.0
2019-04-16,46.74,46.89,46.04,46.05,4709644,39.6009011178698,39.7279900174778,39.0078195863655,39.0162921796727,5558680.59428242,0.0,1.0
2019-04-17,45.97,46.8,45.62,46.75,3650577,38.9485114332151,39.651736677713,38.651970667463,39.609373711177,4308689.0490733,0.0,1.0
2019-04-18,46.04,46.44,45.81,45.9,3729295,39.0078195863655,39.3467233186537,38.8129499402999,38.8892032800647,4401598.02882224,0.0,1.0
2019-04-22,46.0,46.3,45.72,45.99,2630977,38.9739292131367,39.2281070123528,38.736696600535,38.9654566198295,3105279.46356527,0.0,1.0
2019-04-23,45.98,46.06,45.56,45.8,5036385,38.9569840265223,39.0247647729799,38.6011351076198,38.8044773469926,5944325.21116991,0.0,1.0
2019-04-24,45.74,46.2,45.63,45.74,4050588,38.7536417871494,39.1433810792808,38.6604432607702,38.7536417871494,4780812.5011218,0.0,1.0
2019-04-25,45.19,45.68,44.92,45.48,6002275,38.2876491552532,38.7028062273062,38.0588891359587,38.5333543611621,7084342.16345154,0.0,1.0
2019-04-26,46.05,46.09,44.94,45.2,3070647,39.0162921796727,39.0501825529016,38.0758343225731,38.2961217485604,3624211.48834,0.0,1.0
2019-04-29,46.99,47.12,46.08,46.15,4449379,39.8127159505499,39.9228596635435,39.0417099595943,39.1010181127448,5251496.01623981,0.0,1.0
2019-04-30,47.57,47.6,46.85,47.0,5439808,40.3041263623677,40.3295441422893,39.694099644249,39.8211885438571,6420475.76551907,0.0,1.0
2019-05-01,46.87,47.8,46.85,47.5,4273996,39.7110448308634,40.4989960084334,39.694099644249,40.2448182092173,5044495.6402736,0.0,1.0
2019-05-02,46.8,47.45,46.49,47.02,4753429,39.651736677713,40.2024552426813,39.3890862851897,39.8381337304715,5610358.9864965,0.0,1.0
2019-05-03,47.11,47.37,46.74,46.9,6361393,39.9143870702363,40.1346744962236,39.6009011178698,39.736462610785,7508200.58197691,0.0,1.0
2019-05-06,47.11,47.11,46.15,46.29,6001566,39.9143870702363,39.9143870702363,39.1010181127448,39.2196344190456,7083505.34764522,0.0,1.0
2019-05-07,50.3,51.31,50.0,50.74,29260811,42.6171443352343,43.4728762592619,42.3629665360182,42.9899384407512,34535838.0121015,0.0,1.0
2019-05-08,49.96,51.98,49.83,50.04,11033114,42.3290761627894,44.0405400108445,42.2189324497957,42.396856909247,13022121.5629686,0.0,1.0
2019-05-09,50.83,50.92,49.38,49.69,6068240,43.0661917805161,43.1424451202809,41.8376657509716,42.1003161434949,7162199.08117224,0.0,1.0
2019-05-10,51.64,51.67,50.1,50.48,5779544,43.7524718383996,43.7778896183212,42.4476924690902,42.7696510147639,6821458.07126853,0.0,1.0
2019-05-13,50.72,51.28,50.07,50.98,5894919,42.9729932541368,43.4474584793402,42.4222746891686,43.1932806801241,6957632.43467379,0.0,1.0
2019-05-14,51.48,51.87,50.73,50.73,6843974,43.6169103454843,43.9473414844653,42.981465847444,42.981465847444,8077779.43759093,0.0,1.0
2019-05-15,51.85,52.18,50.81,51.08,6163759,43.9303962978508,44.2099918769886,43.0492465939017,43.2780066131962,7274937.88089581,0.0,1.0
2019-05-16,52.23,52.97,51.96,51.96,5450316,44.2523548435246,44.8793267482577,44.0235948242301,44.0235948242301,6432878.10753998,0.0,1.0
2019-05-17,52.37,52.69,51.56,51.67,4924463,44.3709711498254,44.642094135656,43.6846910919419,43.7778896183212,5812226.3413884,0.0,1.0
2019-05-20,52.43,53.02,52.16,52.43,5713523,44.4218067096687,44.9216897147937,44.1930466903742,44.4218067096687,6743535.05808216,0.0,1.0
2019-05-21,52.5,52.82,52.09,52.78,4628590,44.4811148628191,44.7522378486496,44.1337385372237,44.7183474754208,5463014.48939446,0.0,1.0
2019-05-22,52.56,52.87,52.09,52.31,4408602,44.5319504226623,44.7946008151856,44.1337385372237,44.3201355899822,5203367.8947527,0.0,1.0
2019-05-23,52.2,52.23,51.53,52.22,5085921,44.226937063603,44.2523548435246,43.6592733120203,44.2438822502174,6002791.37165218,0.0,1.0
2019-05-24,52.76,52.84,52.19,52.46,3340962,44.7014022888064,44.769183035264,44.2184644702958,44.4472244895903,3943257.8419165,0.0,1.0
2019-05-28,52.07,53.04,52.01,52.59,5962434,44.1167933506093,44.9386349014081,44.0659577907661,44.5573682025839,7037318.78046191,0.0,1.0
2019-05-29,51.62,51.95,51.18,51.92,3947672,43.7355266517852,44.0151222309229,43.3627325462682,43.9897044510013,4659343.19855005,0.0,1.0
2019-05-30,51.94,52.25,51.59,51.79,3288224,44.0066496376157,44.269300030139,43.7101088718636,43.8795607380076,3881012.4371298,0.0,1.0
2019-05-31,51.07,51.49,50.66,51.4,5120785,43.269534019889,43.6253829387915,42.9221576942936,43.5491295990267,6043940.52013114,0.0,1.0
2019-06-03,52.71,52.75,50.92,51.06,7097574,44.6590393222704,44.6929296954992,43.1424451202809,43.2610614265818,8377097.47494364,0.0,1.0
2019-06-04,53.83,53.91,52.87,53.18,6775112,45.6079697726772,45.6757505191348,44.7946008151856,45.0572512077089,7996503.2597984,0.0,1.0
2019-06-05,53.68,53.72,52.69,53.34,5480388,45.4808808730691,45.5147712462979,44.642094135656,45.1928127006242,6468371.3726002,0.0,1.0
2019-06-06,53.55,54.17,53.38,53.59,4764191,45.3707371600755,45.8960379451221,45.226703073853,45.4046275333043,5623061.11866522,0.0,1.0
2019-06-07,52.91,53.76,52.91,53.51,5206049,44.8284911884144,45.5486616195267,44.8284911884144,45.3368467868466,6144575.58770545,0.0,1.0
2019-06-10,53.33,53.55,52.97,53.1,4645842,45.184340107317,45.3707371600755,44.8793267482577,44.9894704612513,5483376.61392289,0.0,1.0
2019-06-11,53.08,53.76,52.76,53.6,3587341,44.9725252746369,45.5486616195267,44.7014022888064,45.4131001266115,4234053.10502741,0.0,1.0
2019-06-12,52.96,53.24,52.62,53.15,2842352,44.8708541549505,45.1080867675522,44.5827859825055,45.0318334277873,3354760.33953306,0.0,1.0
2019-06-13,53.2,53.45,52.64,52.7,3860430,45.3453193801539,45.5584082870155,44.8680002287838,44.9191415664306,4529130.65355728,0.32,1.0
2019-06-14,53.31,53.43,52.85,53.27,3206876,45.439078499173,45.5413611744665,45.0469949105476,45.4049842740751,3762368.54281962,0.0,1.0
2019-06-17,52.99,53.6,52.94,53.42,2711058,45.1663246983901,45.6862616311325,45.1237069170178,45.5328376181921,3180665.33815448,0.0,1.0
2019-06-18,53.35,53.55,52.86,52.89,3313752,45.4731727242708,45.6436438497601,45.055518466822,45.0810891356454,3887757.51962521,0.0,1.0
2019-06-19,53.6,53.94,53.4,53.5,4029143,45.6862616311325,45.9760625444643,45.5157905056432,45.6010260683878,4727067.98695113,0.0,1.0
2019-06-20,54.25,54.36,53.32,53.98,5000817,46.2402927889727,46.3340519079918,45.4476020554474,46.0101567695621,5867054.59431472,0.0,1.0
2019-06-21,53.65,54.73,53.63,54.64,5462511,45.7288794125048,46.649423490147,45.7118322999559,46.5727114836768,6408722.86649255,0.0,1.0
2019-06-24,53.32,54.07,53.21,53.63,2745200,45.4476020554474,46.0868687760323,45.3538429364283,45.7118322999559,3220721.38858766,0.0,1.0
2019-06-25,52.73,53.53,52.51,53.23,5504338,44.944712235254,45.6265967372112,44.7571939972158,45.3708900489772,6457795.1065918,0.0,1.0
2019-06-26,52.26,52.96,52.1,52.94,3883442,44.5441050903541,45.1407540295667,44.4077281899627,45.1237069170178,4556128.77412926,0.0,1.0
2019-06-27,53.05,53.09,52.23,52.37,3878268,45.2174660360369,45.2515602611347,44.5185344215307,44.6378642093733,4550058.53791166,0.0,1.0
2019-06-28,53.28,53.42,52.91,53.22,5214796,45.4135078303496,45.5328376181921,45.0981362481944,45.3623664927028,6118098.86868766,0.0,1.0
2019-07-01,53.84,53.97,53.17,53.53,3214938,45.8908269817196,46.0016332132877,45.3197487113305,45.6265967372112,3771827.03612969,0.0,1.0
2019-07-02,53.79,53.89,53.14,53.88,3374767,45.8482092003473,45.9334447630919,45.2941780425071,45.9249212068175,3959341.49001887,0.0,1.0
2019-07-03,54.83,55.06,53.84,54.0,2948719,46.7346590528916,46.9307008472043,45.8908269817196,46.0272038821111,3459493.78997334,0.0,1.0
2019-07-05,54.61,54.99,54.23,54.85,2514002,46.5471408148534,46.8710359532831,46.2232456764237,46.7517061654406,2949475.45255433,0.0,1.0
2019-07-08,54.96,55.16,54.39,54.6,4378569,46.8454652844597,47.015936409949,46.3596225768152,46.538617258579,5137021.28431694,0.0,1.0
2019-07-09,55.52,55.53,54.56,54.68,3617079,47.3227844358297,47.3313079921042,46.5045230334811,46.6068057087747,4243626.58440597,0.0,1.0
2019-07-10,55.73,56.0,55.5,55.54,3898320,47.5017791175935,47.7319151370041,47.3057373232808,47.3398315483787,4573583.92960769,0.0,1.0
2019-07-11,55.48,56.15,55.27,55.83,3389325,47.2886902107319,47.859768481121,47.1096955289681,47.5870146803382,3976421.21534856,0.0,1.0
2019-07-12,56.27,56.35,55.51,55.85,2957736,47.9620511564146,48.0302396066103,47.3142608795553,47.6040617928871,3470072.70763358,0.0,1.0
2019-07-15,56.24,56.49,56.11,56.35,2900662,47.9364804875912,48.1495693944528,47.8256742560232,48.0302396066103,3403112.39416562,0.0,1.0
2019-07-16,56.03,56.48,56.02,56.41,2250624,47.7574858058275,48.1410458381784,47.748962249553,48.0813809442571,2640475.32218735,0.0,1.0
2019-07-17,55.37,56.1,54.88,56.0,3679442,47.1949310917128,47.8171506997487,46.777276834264,47.7319151370041,4316792.05430123,0.0,1.0
2019-07-18,55.6,55.78,55.34,55.45,4175623,47.3909728860255,47.5443968989658,47.1693604228894,47.2631195419085,4898921.13754136,0.0,1.0
2019-07-19,55.94,56.68,55.81,56.07,4852814,47.6807737993573,48.3115169636677,47.5699675677892,47.7915800309253,5693414.63086027,0.0,1.0
2019-07-22,55.88,56.13,55.64,55.77,2069589,47.6296324617105,47.8427213685721,47.4250671111233,47.5358733426914,2428081.5816282,0.0,1.0
2019-07-23,56.29,56.29,55.51,55.87,2160288,47.9790982689635,47.9790982689635,47.3142608795553,47.621108905436,2534491.39119527,0.0,1.0
2019-07-24,57.39,57.49,56.0,56.01,3909803,48.9166894591547,49.0019250218993,47.7319151370041,47.7404386932785,4587056.00585174,0.0,1.0
2019-07-25,57.08,57.59,56.94,57.58,2459291,48.6524592146463,49.087160584644,48.5331294268038,49.0786370283695,2885287.45609104,0.0,1.0
2019-07-26,57.27,57.33,56.8,56.99,2899280,48.8144067838611,48.8655481215079,48.4137996389613,48.5757472081761,3401491.00521071,0.0,1.0
2019-07-29,56.48,57.22,56.35,57.08,2565080,48.1410458381784,48.7717890024888,48.0302396066103,48.6524592146463,3009401.14361009,0.0,1.0
2019-07-30,56.32,56.46,55.7,56.1,1828885,48.0046689377869,48.1239987256294,47.4762084487701,47.8171506997487,2145683.02373858,0.0,1.0
2019-07-31,55.99,56.94,55.53,56.42,3179196,47.7233915807296,48.5331294268038,47.3313079921042,48.0899045005316,3729893.83495276,0.0,1.0
2019-08-01,54.71,56.4,54.23,55.73,4706565,46.6323763775981,48.0728573879827,46.2232456764237,47.5017791175935,5521832.49390867,0.0,1.0
2019-08-02,54.33,54.86,54.0,54.55,2683568,46.3084812391684,46.760229721715,46.0272038821111,46.4959994772066,3148413.54193844,0.0,1.0
2019-08-05,52.81,53.74,52.29,53.46,4323205,45.0129006854497,45.805591418975,44.5696757591775,45.5669318432899,5072067.17570637,0.0,1.0
2019-08-06,54.38,54.41,52.7,52.84,4247893,46.3510990205407,46.3766696893641,44.9191415664306,45.0384713542731,4983709.69019809,0.0,1.0
2019-08-07,54.41,54.63,52.89,53.31,4301999,46.3766696893641,46.5641879274024,45.0810891356454,45.439078499173,5047187.8890364,0.0,1.0
2019-08-08,56.82,57.48,55.68,56.92,8893734,48.4308467515102,48.9934014656249,47.4591613362212,48.5160823142548,10434299.6205046,0.0,1.0
2019-08-09,56.26,56.75,55.85,56.5,3987057,47.9535276001401,48.3711818575889,47.6040617928871,48.1580929507273,4677691.88307524,0.0,1.0
2019-08-12,55.08,55.9,54.6,55.84,4508691,46.9477479597533,47.6466795742594,46.538617258579,47.5955382366126,5289682.91499077,0.0,1.0
2019-08-13,56.12,56.5,54.66,54.83,4557208,47.8341978122976,48.1580929507273,46.5897585962257,46.7346590528916,5346603.99163733,0.0,1.0
2019-08-14,53.39,55.4,52.94,55.09,8548888,45.5072669493687,47.2205017605362,45.1237069170178,46.9562715160277,10029719.6671428,0.0,1.0
2019-08-15,53.74,53.99,53.27,53.52,4125006,45.805591418975,46.0186803258366,45.4049842740751,45.6180731809367,4839536.30054365,0.0,1.0
2019-08-16,54.31,54.73,53.87,54.27,4042181,46.2914341266195,46.649423490147,45.916397650543,46.2573399015216,4742364.41907426,0.0,1.0
2019-08-19,54.81,55.2,54.53,55.03,3319399,46.7176119403427,47.0500306350469,46.4789523646577,46.905130178381,3894382.68853143,0.0,1.0
2019-08-20,53.43,54.67,53.37,54.67,3551358,45.5413611744665,46.5982821525002,45.4902198368198,46.5982821525002,4166521.44438726,0.0,1.0
2019-08-21,53.69,53.95,53.31,53.95,2464841,45.7629736376026,45.9845861007387,45.439078499173,45.9845861007387,2891798.82273343,0.0,1.0
2019-08-22,53.75,54.32,53.59,53.98,2326572,45.8141149752494,46.2999576828939,45.677738074858,46.0101567695621,2729578.97511627,0.0,1.0
2019-08-23,52.49,54.33,52.15,53.51,3712184,44.7401468846668,46.3084812391684,44.450345971335,45.6095496246623,4355205.59783364,0.0,1.0
2019-08-26,53.08,53.11,52.42,52.71,2212635,45.2430367048603,45.2686073736837,44.6804819907456,44.9276651227051,2595905.89743467,0.0,1.0
2019-08-27,52.74,53.47,52.2,53.27,2747909,44.9532357915285,45.5754553995644,44.4929637527074,45.4049842740751,3223899.63944067,0.0,1.0
2019-08-28,52.45,52.96,52.3,52.53,2480905,44.706052659569,45.1407540295667,44.578199315452,44.7742411097647,2910645.41620066,0.0,1.0
2019-08-29,52.46,53.18,52.4,52.98,2921112,44.7145762158434,45.3282722676049,44.6634348781966,45.1578011421156,3427104.72710917,0.0,1.0
2019-08-30,52.04,52.88,51.8,52.88,4565049,44.3565868523159,45.072565579371,44.1520215017287,45.072565579371,5355803.20350091,0.0,1.0
2019-09-03,52.4,52.49,51.65,51.75,2897652,44.6634348781966,44.7401468846668,44.0241681576118,44.1094037203564,3399581.00432894,0.0,1.0
2019-09-04,54.4,54.42,52.71,52.96,3846908,46.3681461330897,46.3851932456386,44.9276651227051,45.1407540295667,4513266.38333417,0.0,1.0
2019-09-05,54.68,55.86,54.62,55.15,3123956,46.6068057087747,47.6125853491615,46.5556643711279,47.0074128536745,3665085.20552482,0.0,1.0
2019-09-06,54.85,55.38,54.53,54.61,1901187,46.7517061654406,47.2034546479872,46.4789523646577,46.5471408148534,2230509.11941017,0.0,1.0
2019-09-09,55.41,55.47,54.7,55.08,2898518,47.2290253168106,47.2801666544574,46.6238528213236,46.9477479597533,3400597.012169,0.0,1.0
2019-09-10,55.5,55.98,55.24,55.44,3170459,47.3057373232808,47.7148680244551,47.0841248601447,47.254595985634,3719643.41867268,0.0,1.0
2019-09-11,56.6,56.63,54.77,55.48,3092687,48.243328513472,48.2688991822953,46.6835177152449,47.2886902107319,3628399.81389589,0.0,1.0
2019-09-12,56.76,57.11,56.03,56.14,3263617,48.3797054138634,48.6780298834697,47.7574858058275,47.8512449248466,3828938.17428905,0.0,1.0
2019-09-13,57.29,57.46,56.79,57.08,3324718,48.83145389641,48.9763543530759,48.4052760826868,48.6524592146463,3900623.04153519,0.0,1.0
2019-09-16,56.32,56.68,55.93,56.22,2793573,48.2774227385698,48.5860142191431,47.9431153012821,48.191702882855,3258956.72210983,0.32,1.0
2019-09-17,57.08,57.15,56.1,56.18,4336655,48.9288936420022,48.9888975410026,48.0888390559973,48.1574149405691,5059102.07598699,0.0,1.0
2019-09-18,57.65,57.67,56.44,56.67,4332717,49.4174968195765,49.4346407907195,48.3802865654276,48.5774422335716,5054508.04118938,0.0,1.0
2019-09-19,57.89,58.66,57.57,57.8,4705204,49.623224473292,50.2832673622959,49.3489209350047,49.5460766031487,5489047.97000045,0.0,1.0
2019-09-20,57.45,58.35,57.29,58.22,6575220,49.2460571081469,50.01753580958,49.1089053390033,49.9060999971508,7670591.539348,0.0,1.0
2019-09-23,57.3,57.73,56.96,57.1,2800613,49.1174773245748,49.4860727041483,48.8260298151445,48.9460376131452,3267169.52174801,0.0,1.0
2019-09-24,57.0,57.7,56.82,57.53,3724618,48.8603177574304,49.4603567474339,48.7060220171438,49.3146329927188,4345105.30721455,0.0,1.0
2019-09-25,56.53,57.23,56.43,56.88,3368350,48.4574344355709,49.0574734255744,48.3717145798561,48.7574539305726,3929486.31552447,0.0,1.0
2019-09-26,55.88,56.6,55.54,56.6,3219830,47.9002553734247,48.5174383345712,47.6088078639944,48.5174383345712,3756224.24133928,0.0,1.0
2019-09-27,56.16,56.53,55.85,56.22,3496266,48.1402709694261,48.4574344355709,47.8745394167103,48.191702882855,4078711.95167767,0.0,1.0
2019-09-30,55.7,56.36,55.55,56.3,3439659,47.7459596331381,48.3117106808557,47.6173798495659,48.2602787674268,4012674.742996,0.0,1.0
2019-10-01,54.37,55.99,54.24,55.93,3688776,46.6058855521314,47.994547214711,46.4944497397022,47.9431153012821,4303292.35769296,0.0,1.0
2019-10-02,53.47,54.25,53.3,54.09,3546326,45.8344068506983,46.5030217252737,45.6886830959831,46.36586995613,4137111.49001399,0.0,1.0
2019-10-03,53.21,53.74,52.71,53.19,3733795,45.6115352258398,46.0658504611282,45.1829359472659,45.5943912546969,4355811.11151564,0.0,1.0
2019-10-04,54.43,54.53,53.19,53.19,3344443,46.6573174655603,46.7430373212751,45.5943912546969,45.5943912546969,3901596.6278895,0.0,1.0
2019-10-07,53.63,54.29,53.61,54.22,2628320,45.971558619842,46.5373096675596,45.954414648699,46.4773057685592,3066174.08310279,0.0,1.0
2019-10-08,52.42,53.08,52.39,52.92,3820941,44.934348365693,45.5000994134106,44.9086324089786,45.3629476442669,4457474.83840052,0.0,1.0
2019-10-09,53.04,53.36,52.64,52.77,2976485,45.4658114711247,45.740115009412,45.1229320482655,45.2343678606948,3472340.18907294,0.0,1.0
2019-10-10,54.06,54.45,52.99,53.14,3990986,46.3401539994156,46.6744614367032,45.4229515432673,45.5515313268395,4655847.78079764,0.0,1.0
2019-10-11,54.42,55.64,54.33,54.89,4548293,46.6487454799888,47.6945277197092,46.5715976098455,47.0516288018483,5305997.03192832,0.0,1.0
2019-10-14,54.21,54.35,53.63,53.91,2011415,46.4687337829877,46.5887415809884,45.971558619842,46.2115742158434,2346498.35003508,0.0,1.0
2019-10-15,54.68,54.98,54.29,54.35,2229462,46.8716171048473,47.1287766719916,46.5373096675596,46.5887415809884,2600869.98678338,0.0,1.0
2019-10-16,54.34,54.56,53.7,54.37,3470024,46.580169595417,46.7687532779895,46.0315625188423,46.6058855521314,4048098.27438998,0.0,1.0
2019-10-17,54.06,54.82,53.92,54.71,2542543,46.3401539994156,46.991624902848,46.2201462014148,46.8973330615617,2966107.41910209,0.0,1.0
2019-10-18,53.97,54.28,53.86,53.9,2343993,46.2630061292722,46.5287376819881,46.168714287986,46.2030022302719,2734480.80430631,0.0,1.0
2019-10-21,54.55,54.88,54.44,54.51,2183406,46.760181292418,47.0430568162768,46.6658894511318,46.7258933501321,2547141.47824128,0.0,1.0
2019-10-22,53.24,54.29,53.16,54.29,3458524,45.6372511825543,46.5373096675596,45.5686752979824,46.5373096675596,4034682.47952646,0.0,1.0
2019-10-23,53.15,53.3,52.68,53.06,2678512,45.560103312411,45.6886830959831,45.1572199905514,45.4829554422677,3124727.61143233,0.0,1.0
2019-10-24,52.9,53.58,52.72,53.37,1686973,45.345803673124,45.9286986919846,45.1915079328374,45.7486869949835,1968007.27898207,0.0,1.0
2019-10-25,52.8,52.91,52.34,52.72,2084440,45.2600838174092,45.3543756586955,44.8657724811212,45.1915079328374,2431688.64741842,0.0,1.0
2019-10-28,52.55,53.31,52.53,53.03,3817208,45.0457841781222,45.6972550815546,45.0286402069793,45.4572394855532,4453119.95472874,0.0,1.0
2019-10-29,52.1,52.68,51.21,52.35,7831326,44.6600448274057,45.1572199905514,43.897138111544,44.8743444666926,9135953.31524662,0.0,1.0
2019-10-30,52.61,52.9,51.7,52.19,3961384,45.0972160915511,45.345803673124,44.3171654045465,44.737192697549,4621314.35822809,0.0,1.0
2019-10-31,52.96,53.02,51.9,52.36,5172140,45.3972355865529,45.4486674999817,44.4886051159761,44.8829164522641,6033771.23873015,0.0,1.0
2019-11-01,53.76,53.89,51.6,51.99,5377973,46.0829944322712,46.1944302447004,44.2314455488317,44.5657529861194,6273894.13474255,0.0,1.0
2019-11-04,54.93,55.39,53.93,54.08,4657692,47.0859167441342,47.4802280804223,46.2287181869863,46.3572979705585,5433620.90516954,0.0,1.0
2019-11-05,54.81,55.22,54.26,55.22,4340758,46.9830529172765,47.3345043257071,46.5115937108451,47.3345043257071,5063888.59827612,0.0,1.0
2019-11-06,55.52,55.57,54.61,54.9,3733066,47.5916638928515,47.6345238207089,46.8116132058469,47.0602007874198,4354960.66678037,0.0,1.0
2019-11-07,55.59,56.33,55.55,55.71,3280779,47.6516677918518,48.2859947241413,47.6173798495659,47.7545316187096,3827326.78752507,0.0,1.0
2019-11-08,55.91,55.94,55.04,55.64,2750648,47.9259713301392,47.9516872868536,47.1802085854205,47.6945277197092,3208880.80954317,0.0,1.0
2019-11-11,55.4,56.04,55.29,55.43,2568820,47.4888000659937,48.0374071425684,47.3945082247075,47.5145160227082,2996761.92706981,0.0,1.0
2019-11-12,55.41,55.77,55.05,55.33,3162694,47.4973720515652,47.8059635321385,47.188780570992,47.4287961669934,3689569.90609389,0.0,1.0
2019-11-13,54.72,55.22,54.68,55.12,2737760,46.9059050471332,47.3345043257071,46.8716171048473,47.2487844699923,3193845.78656917,0.0,1.0
2019-11-14,54.19,54.97,53.88,54.72,3468938,46.4515898118448,47.1202046864201,46.1858582591289,46.9059050471332,4046831.35671852,0.0,1.0
2019-11-15,53.93,54.92,53.67,54.47,3404076,46.2287181869863,47.0773447585627,46.0058465621279,46.6916054078462,3971163.94050656,0.0,1.0
2019-11-18,54.15,54.16,53.5,53.65,2398568,46.4173018695589,46.4258738551303,45.8601228074127,45.9887025909849,2798147.50036513,0.0,1.0
2019-11-19,53.41,54.32,53.41,54.24,3394450,45.7829749372694,46.563025624274,45.7829749372694,46.4944497397022,3959934.33691037,0.0,1.0
2019-11-20,52.93,53.42,52.64,53.36,5093425,45.3715196298384,45.7915469228409,45.1229320482655,45.740115009412,5941943.03936653,0.0,1.0
2019-11-21,52.21,53.0,52.2,52.96,4337643,44.7543366686919,45.4315235288388,44.7457646831205,45.3972355865529,5060254.6677544,0.0,1.0
2019-11-22,53.3,53.33,52.23,52.34,4522497,45.6886830959831,45.7143990526976,44.7714806398349,44.8657724811212,5275903.65416316,0.0,1.0
2019-11-25,53.31,53.73,53.2,53.35,3072833,45.6972550815546,46.0572784755567,45.6029632402684,45.7315430238405,3584738.88503036,0.0,1.0
2019-11-26,53.17,53.73,52.93,53.31,7197484,45.5772472835539,46.0572784755567,45.3715196298384,45.6972550815546,8396519.03282211,0.0,1.0
2019-11-27,52.89,53.39,52.76,53.19,3770816,45.3372316875525,45.7658309661265,45.2257958751233,45.5943912546969,4398999.47165844,0.0,1.0
2019-11-29,52.66,53.17,52.59,52.84,2865501,45.1400760194085,45.5772472835539,45.0800721204081,45.2943717596951,3342867.26932228,0.0,1.0
2019-12-02,51.66,52.77,51.66,52.74,4180842,44.2828774622606,45.2343678606948,44.2828774622606,45.2086519039803,4877332.05467661,0.0,1.0
2019-12-03,51.17,51.38,50.34,51.2,5862492,43.8628501692581,44.0428618662592,43.1513753668254,43.8885661259726,6839129.57052316,0.0,1.0
2019-12-04,51.11,51.83,51.1,51.47,4212912,43.8114182558292,44.4286012169757,43.8028462702578,44.1200097364025,4914744.62348297,0.0,1.0
2019-12-05,51.14,51.52,50.95,51.19,3131292,43.8371342125437,44.1628696642599,43.6742664866856,43.8799941404011,3652936.61998048,0.0,1.0
2019-12-06,51.86,52.12,51.15,51.73,6731851,44.4543171736902,44.6771887985486,43.8457061981152,44.3428813612609,7853315.83197996,0.0,1.0
2019-12-09,51.58,52.53,51.5,51.72,3701074,44.2143015776888,45.0286402069793,44.1457256931169,44.3343093756895,4317639.09206092,0.0,1.0
2019-12-10,51.08,51.85,51.04,51.55,4634301,43.7857022991148,44.4457451881187,43.7514143568289,44.1885856209743,5406333.17841714,0.0,1.0
2019-12-11,50.41,50.9,50.27,50.82,4388515,43.485682804113,43.9083764080411,43.3649132029907,43.8393652073998,5087307.5201909,0.32,1.0
2019-12-12,51.03,51.42,50.27,50.43,6080207,44.0205196090833,44.3569492122097,43.3649132029907,43.5029356042734,7048371.21336427,0.0,1.0
2019-12-13,51.6,52.03,51.12,51.15,5316806,44.5122244136527,44.8831596170998,44.0981572098048,44.1240364100453,6163412.25840542,0.0,1.0
2019-12-16,51.9,52.31,51.75,52.0,5856976,44.7710164160577,45.1246988193444,44.6416204148552,44.8572804168593,6789594.66935342,0.0,1.0
2019-12-17,51.79,52.38,51.72,51.83,3258517,44.6761260151758,45.1850836199056,44.6157412146147,44.7106316154965,3777377.54998442,0.0,1.0
2019-12-18,51.97,52.35,51.57,51.75,5090006,44.8314012166188,45.1592044196651,44.4863452134122,44.6416204148552,5900498.41498019,0.0,1.0
2019-12-19,51.93,52.08,51.45,51.75,4493926,44.7968956162982,44.9262916175006,44.3828284124502,44.6416204148552,5209503.33654581,0.0,1.0
2019-12-20,51.54,52.19,51.51,52.1,7336469,44.4604660131717,45.0211820183825,44.4345868129312,44.943544417661,8504670.46719616,0.0,1.0
2019-12-23,50.97,51.6,50.71,51.54,4175001,43.9687612086023,44.5122244136527,43.744474806518,44.4604660131717,4839795.2346305,0.0,1.0
2019-12-24,50.94,51.45,50.79,50.79,1138631,43.9428820083618,44.3828284124502,43.8134860071593,43.8134860071593,1319937.6210455,0.0,1.0
2019-12-26,50.62,51.19,50.57,51.05,2811077,43.6668372057965,44.1585420103659,43.6237052053957,44.0377724092436,3258690.73295537,0.0,1.0
2019-12-27,51.07,51.08,50.58,50.76,2374830,44.055025209404,44.0636516094841,43.6323316054759,43.7876068069188,2752979.20097685,0.0,1.0
2019-12-30,51.0,51.23,50.78,51.22,2706309,43.9946404088428,44.1930476106866,43.8048596070792,44.1844212106064,3137240.30284966,0.0,1.0
2019-12-31,51.33,51.37,50.88,51.0,2912499,44.2793116114882,44.3138172118089,43.8911236078808,43.9946404088428,3376262.37240809,0.0,1.0
2020-01-02,51.76,51.87,51.24,51.64,3104639,44.6502468149354,44.7451372158172,44.2016740107668,44.5467300139734,3598997.23076665,0.0,1.0
2020-01-03,51.36,51.47,50.94,51.23,2358781,44.3051908117287,44.4000812126106,43.9428820083618,44.1930476106866,2734374.68478139,0.0,1.0
2020-01-06,51.4,51.64,51.04,51.13,2694822,44.3396964120494,44.5467300139734,44.0291460091635,44.1067836098849,3123924.20355766,0.0,1.0
2020-01-07,51.11,51.43,50.72,51.35,4580104,44.0895308097246,44.3655756122899,43.7531012065982,44.2965644116486,5309403.64165473,0.0,1.0
2020-01-08,51.71,52.25,51.11,51.11,4832134,44.6071148145345,45.0729404188635,44.0895308097246,44.0895308097246,5601564.91131285,0.0,1.0
2020-01-09,52.28,52.29,51.66,52.07,3219821,45.0988196191039,45.1074460191841,44.5639828141337,44.9176652174205,3732519.90410619,0.0,1.0
2020-01-10,52.03,52.64,51.88,52.3,5483011,44.8831596170998,45.4093700219899,44.7537636158973,45.1160724192643,6356082.43189083,0.0,1.0
2020-01-13,52.62,52.62,51.82,52.09,6039482,45.3921172218296,45.3921172218296,44.7020052154163,44.9349180175808,7001161.48552699,0.0,1.0
2020-01-14,52.34,53.1,52.18,52.57,5277001,45.1505780195849,45.8061844256775,45.0125556183023,45.3489852214287,6117269.02411291,0.0,1.0
2020-01-15,51.78,52.33,51.4,52.01,4094959,44.6674996150957,45.1419516195048,44.3396964120494,44.8659068169395,4747007.97777229,0.0,1.0
2020-01-16,52.36,52.58,52.12,52.12,3822233,45.1678308197453,45.3576116215089,44.9607972178213,44.9607972178213,4430855.24028556,0.0,1.0
2020-01-17,52.9,53.08,52.53,52.53,4936419,45.6336564240742,45.7889316255172,45.3144796211081,45.3144796211081,5722455.43230756,0.0,1.0
2020-01-21,51.67,52.7,51.58,52.55,4215138,44.5726092142139,45.4611284224709,44.4949716134924,45.3317324212684,4886323.33398482,0.0,1.0
2020-01-22,52.26,52.44,51.64,51.86,4341548,45.0815668189436,45.2368420203866,44.5467300139734,44.736510815737,5032861.86549886,0.0,1.0
2020-01-23,51.61,51.95,51.25,51.72,3307098,44.5208508137329,44.8141484164585,44.2103004108469,44.6157412146147,3833694.20530823,0.0,1.0
2020-01-24,51.06,51.67,50.5,51.67,3227062,44.0463988093238,44.5726092142139,43.5633204048345,44.5726092142139,3740913.9038427,0.0,1.0
2020-01-27,50.13,50.34,49.89,50.1,3634699,43.2441436018684,43.4252980035519,43.0371099999445,43.2182644016279,4213459.80504346,0.0,1.0
2020-01-28,50.41,50.93,50.29,50.4,4131914,43.485682804113,43.9342556082816,43.3821660031511,43.4770564040329,4789847.40054028,0.0,1.0
2020-01-29,50.35,50.85,50.33,50.59,2963892,43.4339244036321,43.8652444076403,43.4166716034717,43.640958005556,3435838.78843609,0.0,1.0
2020-01-30,51.3,51.35,49.91,50.0,2979288,44.2534324112478,44.2965644116486,43.0543628001048,43.1320004008263,3453686.3260612,0.0,1.0
2020-01-31,50.26,51.15,49.94,50.75,5736138,43.3562868029106,44.1240364100453,43.0802420003453,43.7789804068387,6649515.37917786,0.0,1.0
2020-02-03,51.16,51.38,50.43,50.52,2916645,44.1326628101254,44.3224436118891,43.5029356042734,43.5805732049949,3381068.54875218,0.0,1.0
2020-02-04,50.65,52.08,50.58,51.79,3440618,43.692716406037,44.9262916175006,43.6323316054759,44.6761260151758,3988474.87715187,0.0,1.0
2020-02-05,52.48,52.65,51.27,51.38,4408399,45.2713476207073,45.4179964220701,44.2275532110073,44.3224436118891,5110357.69154303,0.0,1.0
2020-02-06,53.41,53.6,52.64,52.87,5286399,46.0736028281626,46.2375044296858,45.4093700219899,45.6077772238337,6128163.48751904,0.0,1.0
2020-02-07,53.46,53.76,52.93,52.98,3766298,46.1167348285634,46.3755268309684,45.6595356243147,45.7026676247155,4366013.59199637,0.0,1.0
2020-02-10,54.14,54.15,53.36,53.46,2756754,46.7033300340147,46.7119564340949,46.0304708277618,46.1167348285634,3195717.76683373,0.0,1.0
2020-02-11,54.47,54.84,54.18,54.34,4656789,46.9880012366601,47.3071780396263,46.7378356343353,46.875858035618,5398299.35630669,0.0,1.0
2020-02-12,54.28,55.1,54.28,54.9,3982588,46.824099635137,47.5314644417105,46.824099635137,47.3589364401072,4616743.90590484,0.0,1.0
2020-02-13,50.93,56.42,50.9,55.77,13177621,43.9342556082816,48.6701492522924,43.9083764080411,48.1094332470816,15275921.4475798,0.0,1.0
2020-02-14,48.48,50.66,48.29,49.86,11890677,41.8207875886411,43.7013428061172,41.656885987118,43.011230799704,13784054.6340302,0.0,1.0
2020-02-18,49.01,49.01,47.84,48.11,9403400,42.2779867928899,42.2779867928899,41.2686979835106,41.501610785675,10900723.2595452,0.0,1.0
2020-02-19,49.41,49.78,49.1,49.4,5755723,42.6230427960965,42.9422195990626,42.3556243936114,42.6144163960164,6672218.94012797,0.0,1.0
2020-02-20,49.8,49.94,49.2,49.41,5507082,42.959472399223,43.0802420003453,42.441888394413,42.6230427960965,6383986.30810374,0.0,1.0
2020-02-21,48.6,49.78,48.59,49.55,4913148,41.9243043896031,42.9422195990626,41.915677989523,42.7438123972188,5695478.94178574,0.0,1.0
2020-02-24,45.7,47.69,45.59,47.5,9774166,39.4226483663552,41.1393019823081,39.3277579654734,40.975400380785,11330527.1134755,0.0,1.0
2020-02-25,45.24,46.34,45.19,45.85,8705976,39.0258339626676,39.9747379714858,38.9827019622668,39.5520443675577,10092246.961763,0.0,1.0
2020-02-26,45.0,46.13,44.73,45.49,7269780,38.8188003607436,39.7935835698023,38.5858875585792,39.2414939646717,8427362.43675443,0.0,1.0
2020-02-27,43.41,45.19,43.39,44.34,7159291,37.4472027479974,38.9827019622668,37.429949947837,38.2494579554527,8299280.03972527,0.0,1.0
2020-02-28,42.16,42.95,41.31,42.28,10908321,36.3689027379767,37.0503883443098,35.6356587311627,36.4724195389387,12645276.0115794,0.0,1.0
2020-03-02,42.85,42.89,41.43,42.11,10262084,36.9641243435081,36.9986299438288,35.7391755321246,36.3257707375759,11896137.3280097,0.0,1.0
2020-03-03,41.49,43.88,41.17,42.68,11832162,35.7909339326056,37.8526435517651,35.5148891300404,36.8174755421453,13716222.1668872,0.0,1.0
2020-03-04,42.54,42.65,41.37,41.91,8324143,36.696705941023,36.7915963419048,35.6874171316437,36.1532427359726,9649613.8860285,0.0,1.0
2020-03-05,40.65,41.71,40.18,41.0,9251376,35.0663163258718,35.9807147343693,34.660875522104,35.3682403286775,10724492.1566665,0.0,1.0
2020-03-06,37.84,39.55,37.42,39.16,14681201,32.6422979033453,34.1174123170536,32.2799890999784,33.7809827139271,17018919.6693492,0.0,1.0
2020-03-09,32.81,35.0,30.41,34.61,19736076,28.3032186630222,30.1924002805784,26.2328826437825,29.8559706774519,22878693.1009371,0.0,1.0
2020-03-10,35.07,37.18,33.17,34.58,10322098,30.2527850811395,32.0729554980544,28.6137690659081,29.8300914772114,11965707.4840914,0.0,1.0
2020-03-11,32.43,34.3,31.9,33.68,10814218,27.9754154599759,29.5885522749668,27.5182162557272,29.0537154699966,12536188.7919681,0.0,1.0
2020-03-12,25.67,29.78,25.5,29.66,13593923,22.1439690057842,25.6894194387321,21.9973202044214,25.5859026377701,15758512.0950472,0.0,1.0
2020-03-13,28.5,28.58,25.09,27.55,11918268,24.8612850310363,24.9310710942813,21.8866540852175,24.0325755300017,13662633.9940177,0.32,1.0
2020-03-16,23.25,25.32,22.4,23.88,15835385,20.2815746305822,22.087289017047,19.5400977086039,20.8311398786367,18153062.9626183,0.0,1.0
2020-03-17,22.25,24.03,20.52,23.98,15054863,19.4092488400195,20.9619887472211,17.9001252223461,20.918372457693,17258303.2198202,0.0,1.0
2020-03-18,18.78,21.29,16.07,20.62,13526892,16.3822783467671,18.5718160810794,14.0182754543422,17.9873578014024,15506697.3215073,0.0,1.0
2020-03-19,20.6,21.38,17.52,18.49,11719155,17.9699112855911,18.65032540223,15.2831478506581,16.1293038675039,13434378.6768483,0.0,1.0
2020-03-20,19.23,21.25,19.14,20.81,12948420,16.7748249525203,18.5369230494569,16.6963156313696,18.1530997016093,14843559.7572414,0.0,1.0
2020-03-23,19.3,20.08,18.08,18.96,9604478,16.8358877578596,17.5163018744985,15.7716502933732,16.5392969890683,11010196.0803026,0.0,1.0
2020-03-24,22.93,23.3,20.74,21.03,11409210,20.0024303776022,20.3251909201103,18.0920368962699,18.3450113755331,13079069.9110715,0.0,1.0
2020-03-25,25.72,27.75,22.03,23.2,14362424,22.436219333272,24.2070406881143,19.2173371660957,20.2379583410541,16464518.3661666,0.0,1.0
2020-03-26,27.51,27.7,25.5,25.81,11282618,23.9976824983792,24.1634243985861,22.2443076593482,22.5147286544227,12933949.8179028,0.0,1.0
2020-03-27,25.51,26.76,25.01,26.0,9469393,22.2530309172539,23.3434381554572,21.8168680219725,22.6804705546296,10855339.9457466,0.0,1.0
2020-03-30,25.71,25.99,24.07,25.0,8376748,22.4274960753664,22.6717472967239,20.9968817788436,21.8081447640669,9602774.66357695,0.0,1.0
2020-03-31,24.25,25.79,23.88,25.48,9554518,21.1539004211449,22.4972821386114,20.8311398786367,22.226861143537,10952923.8999538,0.0,1.0
2020-04-01,21.61,22.87,21.01,22.7,10496660,18.8509603340594,19.9500908301684,18.3275648597218,19.8017954457727,12032958.4583638,0.0,1.0
2020-04-02,21.25,22.83,21.08,21.11,9317354,18.5369230494569,19.9151977985459,18.3886276650612,18.4147974387781,10681048.4119586,0.0,1.0
2020-04-03,20.46,21.69,19.9,21.25,9571271,17.8477856749123,18.9207463973044,17.3592832321972,18.5369230494569,10972128.8806861,0.0,1.0
2020-04-06,21.52,22.19,20.82,21.95,15411712,18.7724510129088,19.3569092925858,18.1618229595149,19.1475511028507,17667380.8876601,0.0,1.0
2020-04-07,23.26,24.96,22.9,23.46,12731270,20.2902978884878,21.7732517324444,19.9762606038853,20.4647630466004,14594627.5322067,0.0,1.0
2020-04-08,24.13,24.58,23.25,23.76,8538705,21.0492213262774,21.4417679320306,20.2815746305822,20.7264607837692,9788435.80274323,0.0,1.0
2020-04-09,26.54,27.65,24.89,24.95,11974566,23.1515264815334,24.119808109058,21.712188927105,21.7645284745388,13727171.8084548,0.0,1.0
2020-04-13,25.63,27.0,24.43,26.64,7363747,22.3577100121214,23.5527963451922,21.3109190634462,23.2387590605897,8441510.13264225,0.0,1.0
2020-04-14,25.78,27.1,25.23,26.3,8137909,22.4885588807058,23.6400289242485,22.0087796958963,22.9421682917984,9328979.02141676,0.0,1.0
2020-04-15,24.08,24.45,23.27,24.2,9223445,21.0056050367492,21.3283655792574,20.2990211463935,21.1102841316168,10573394.8254019,0.0,1.0
2020-04-16,23.18,24.12,22.94,23.85,8811923,20.2205118252428,21.0404980683717,20.0111536355078,20.8049701049198,10101642.1792551,0.0,1.0
2020-04-17,24.5,24.81,23.83,24.23,11039769,21.3719818687856,21.64240286386,20.7875235891086,21.1364539053336,12655557.2693535,0.0,1.0
2020-04-20,23.75,24.28,23.04,24.01,6502943,20.7177375258636,21.1800701948618,20.0983862145641,20.9445422314098,7454718.26048545,0.0,1.0
2020-04-21,22.25,23.31,22.14,22.5,7211165,19.4092488400195,20.333914178016,19.3132930030576,19.6273302876602,8266596.1249966,0.0,1.0
2020-04-22,22.26,23.54,22.14,23.08,8231847,19.4179720979252,20.5345491098454,19.3132930030576,20.1332792461866,9436665.85243364,0.0,1.0
2020-04-23,22.66,23.42,22.39,22.63,7604014,19.7669024141502,20.4298700149779,19.5313744506983,19.7407326404334,8716942.77787568,0.0,1.0
2020-04-24,23.35,23.7,22.47,23.14,9295407,20.3688072096385,20.6741212363354,19.6011605139433,20.1856187936203,10655889.2337737,0.0,1.0
2020-04-27,24.18,24.54,23.47,23.47,7601725,21.0928376158055,21.4068749004081,20.473486304506,20.473486304506,8714318.7582436,0.0,1.0
2020-04-28,25.28,25.69,24.41,25.09,9504488,22.0523959854244,22.4100495595551,21.2934725476349,21.8866540852175,10895571.4743563,0.0,1.0
2020-04-29,27.23,27.41,26.0,26.29,9620371,23.7534312770217,23.9104499193229,22.6804705546296,22.9334450338927,11028415.1908366,0.0,1.0
2020-04-30,25.43,26.81,25.39,26.71,6631300,22.1832448540088,23.3870544449853,22.1483518223863,23.2998218659291,7601861.68028189,0.0,1.0
2020-05-01,23.9,24.67,23.55,24.52,6407378,20.848586394448,21.5202772531812,20.543272367751,21.3894283845968,7345166.30061693,0.0,1.0
2020-05-04,24.07,24.43,23.12,23.84,9314336,20.9968817788436,21.3109190634462,20.1681722778091,20.7962468470142,10677588.6953795,0.0,1.0
2020-05-05,25.06,26.31,24.61,24.71,8940101,21.8604843115007,22.950891549704,21.4679377057475,21.5551702848037,10248580.400487,0.0,1.0
2020-05-06,23.31,25.36,23.23,25.21,7816751,20.333914178016,22.1221820486695,20.264128114771,21.9913331800851,8960816.11316106,0.0,1.0
2020-05-07,25.52,25.55,23.77,23.8,8239201,22.2617541751595,22.2879239488764,20.7351840416748,20.7613538153917,9445096.1889886,0.0,1.0
2020-05-08,27.65,27.7,25.81,26.28,9829242,24.119808109058,24.1634243985861,22.5147286544227,22.9247217759871,11267856.6956731,0.0,1.0
2020-05-11,27.55,27.94,26.71,27.31,8109320,24.0325755300017,24.3727825883212,23.2998218659291,23.8232173402667,9296205.71549221,0.0,1.0
2020-05-12,26.55,28.33,26.55,27.75,5589227,23.160249739439,24.7129896466406,23.160249739439,24.2070406881143,6407270.15120669,0.0,1.0
2020-05-13,24.96,26.19,24.76,26.09,6236606,21.7732517324444,22.8462124548365,21.5987865743319,22.7589798757802,7149399.99191954,0.0,1.0
2020-05-14,25.76,25.88,23.48,24.45,6954468,22.4711123648945,22.575791459762,20.4822095624116,21.3283655792574,7972328.7735356,0.0,1.0
2020-05-15,26.47,26.53,25.1,25.67,8184750,23.090463676194,23.1428032236278,21.8953773431232,22.3926030437439,9382675.7027562,0.0,1.0
2020-05-18,28.45,28.97,27.87,28.0,8773456,24.8176687415081,25.2712781526007,24.3117197829818,24.4251221357549,10057545.1223801,0.0,1.0
2020-05-19,27.63,28.61,27.43,28.18,5548724,24.1023615932467,24.9572408679982,23.9278964351342,24.5821407780562,6360839.10395555,0.0,1.0
2020-05-20,28.04,28.64,27.89,28.2,5175388,24.4600151673774,24.983410641715,24.329166298793,24.5995872938675,5932861.38732838,0.0,1.0
2020-05-21,28.81,29.23,27.94,27.99,5472772,25.1317060261107,25.498082858147,24.3727825883212,24.4163988778493,6273770.71640849,0.0,1.0
2020-05-22,28.89,28.97,28.21,28.86,3727278,25.2014920893557,25.2712781526007,24.6083105517731,25.1753223156388,4272805.00052142,0.0,1.0
2020-05-26,31.01,31.74,30.28,30.28,8360268,27.0508227653486,27.6876205924593,26.4140249382378,26.4140249382378,9583882.63931458,0.0,1.0
2020-05-27,31.51,32.96,31.21,32.6,8386768,27.4869856606299,28.7518580569458,27.2252879234611,28.4378207723432,9614261.19774619,0.0,1.0
2020-05-28,31.12,32.19,30.82,31.97,5810197,27.1467786023105,28.0801671982125,26.8850808651417,27.8882555242887,6660581.47409839,0.0,1.0
2020-05-29,30.06,31.04,29.97,30.46,8762714,26.222113264314,27.0769925390655,26.1436039431634,26.5710435805391,10045230.9157887,0.0,1.0
2020-06-01,30.55,30.97,29.76,30.11,4297463,26.6495529016897,27.0159297337261,25.9604155271452,26.2657295538422,4926442.67370338,0.0,1.0
2020-06-02,31.49,31.76,30.5,30.81,6667563,27.4695391448187,27.7050671082706,26.6059366121616,26.876357607236,7643432.15818395,0.0,1.0
2020-06-03,33.25,33.47,32.26,32.53,6238079,29.004832536209,29.1967442101328,28.1412300035519,28.3767579670038,7151088.58122405,0.0,1.0
2020-06-04,35.21,35.22,32.58,32.89,8436608,30.7145910857118,30.7233143436174,28.420374256532,28.6907952516064,9671395.81481151,0.0,1.0
2020-06-05,36.36,38.97,36.18,38.69,10444145,31.7177657448589,33.9945360582275,31.5607471025576,33.7502848368699,11972757.3264379,0.0,1.0
2020-06-08,39.44,39.51,37.31,37.31,10595669,34.4045291797919,34.4655919851313,32.5464752458934,32.5464752458934,12146458.4844677,0.0,1.0
2020-06-09,37.74,38.35,36.83,38.0,7040056,32.9215753358354,33.4536940680786,32.1277588664233,33.1483800413817,8070443.49274478,0.0,1.0
2020-06-10,35.16,37.3,35.15,37.25,8563912,30.6709747961837,32.5377519879878,30.6622515382781,32.4941356984597,9817332.11679551,0.0,1.0
2020-06-11,31.61,33.87,31.3,32.5,9220269,27.5742182396862,29.5456745263578,27.3037972446118,28.350588193287,10569753.9838329,0.0,1.0
2020-06-12,33.04,33.58,31.24,33.5,7489738,29.1007883731709,29.576406585081,27.5153943334703,29.505944627761,8503582.11422696,0.32,1.0
2020-06-15,33.19,33.57,31.12,31.3,6942340,29.2329045431459,29.567598840416,27.4097013974902,27.5682408014603,7882085.89604637,0.0,1.0
2020-06-16,33.29,35.5,32.74,35.49,7393208,29.3209819897959,31.2674935607617,28.8365560332208,31.2586858160967,8393985.38581187,0.0,1.0
2020-06-17,32.28,33.33,32.14,33.06,5963754,28.4313997786306,29.356212968456,28.3080913533206,29.1184038625009,6771034.16008004,0.0,1.0
2020-06-18,32.47,33.0,31.54,31.87,4064586,28.5987469272657,29.0655573945109,27.7796266734204,28.0702822473655,4614786.36653743,0.0,1.0
2020-06-19,31.81,33.36,31.67,33.36,7775501,28.0174357793755,29.382636202451,27.8941273540654,29.382636202451,8828027.25979919,0.0,1.0
2020-06-22,31.79,32.05,31.07,31.54,3955126,27.9998202900455,28.2288216513355,27.3656626741652,27.7796266734204,4490509.37604413,0.0,1.0
2020-06-23,32.05,32.73,31.92,32.48,3322925,28.2288216513355,28.8277482885558,28.1143209706905,28.6075546719307,3772730.84811748,0.0,1.0
2020-06-24,30.3,31.64,30.11,31.4,5958306,26.68746633496,27.8677041200704,26.5201191863249,27.6563182481103,6764848.69466611,0.0,1.0
2020-06-25,31.26,31.34,29.81,30.0,5780300,27.5330098228003,27.6034717801203,26.2558868463748,26.4232339950099,6562747.01396312,0.0,1.0
2020-06-26,29.71,30.88,29.49,30.72,8004266,26.1678093997248,27.1983155255302,25.9740390170947,27.0573916108901,9087758.90359783,0.0,1.0
2020-06-29,30.68,30.89,29.88,30.25,5485145,27.0221606322301,27.2071232701952,26.3175410590298,26.6434276116349,6227638.52566558,0.0,1.0
2020-06-30,31.18,31.4,30.29,30.45,4660780,27.4625478654803,27.6563182481103,26.678658590295,26.819582504935,5291683.82743785,0.0,1.0
2020-07-01,29.58,31.57,29.5,31.01,6982128,26.0533087190797,27.8060499074154,25.9828467617597,27.3128162061752,7927259.77598194,0.0,1.0
2020-07-02,29.92,31.21,29.84,30.55,8791783,26.3527720376898,27.4889710994753,26.2823100803698,26.907659951585,9981877.69331382,0.0,1.0
2020-07-06,30.74,31.55,30.47,30.95,6132403,27.0750071002201,27.7884344180854,26.837197994265,27.2599697381852,6962512.23581277,0.0,1.0
2020-07-07,29.17,30.44,29.11,30.32,7411524,25.6921911878146,26.81077476027,25.6393447198246,26.70508182429,8414780.72070931,0.0,1.0
2020-07-08,29.85,29.94,28.82,28.85,7803734,26.2911178250348,26.3703875270198,25.3839201245395,25.4103433585345,8860082.00374766,0.0,1.0
2020-07-09,28.0,29.78,27.98,29.71,7348742,24.6616850620092,26.2294636123798,24.6440695726792,26.1678093997248,8343500.27107338,0.0,1.0
2020-07-10,30.1,30.13,28.06,28.22,7441874,26.5113114416599,26.5377346756549,24.7145315299992,24.8554554446393,8449239.03115579,0.0,1.0
2020-07-13,29.72,30.67,29.6,30.3,6127408,26.1766171443898,27.0133528875651,26.0709242084097,26.68746633496,6956841.09048557,0.0,1.0
2020-07-14,30.79,30.82,29.38,29.87,5493706,27.1190458235451,27.1454690575401,25.8771538257797,26.3087333143648,6237358.38054969,0.0,1.0
2020-07-15,31.77,32.02,31.09,31.72,6812067,27.9822048007154,28.2023984173405,27.3832781634952,27.9381660773904,7734178.56567425,0.0,1.0
2020-07-16,32.56,33.04,31.18,31.35,6853864,28.6780166292507,29.1007883731709,27.4625478654803,27.6122795247853,7781633.39274941,0.0,1.0
2020-07-17,32.12,32.86,31.77,32.71,4333076,28.2904758639906,28.9422489692008,27.9822048007154,28.8101327992258,4919620.36231255,0.0,1.0
2020-07-20,31.41,32.02,31.4,31.99,4364370,27.6651259927753,28.2023984173405,27.6563182481103,28.1759751833455,4955150.45678084,0.0,1.0
2020-07-21,31.96,32.33,31.46,31.72,4618440,28.1495519493505,28.4754385019556,27.7091647161003,27.9381660773904,5243612.49747727,0.0,1.0
2020-07-22,32.19,32.3,31.42,31.58,5729599,28.3521300766456,28.4490152679606,27.6739337374403,27.8148576520804,6505182.90200441,0.0,1.0
2020-07-23,31.87,32.38,31.66,31.95,4965011,28.0702822473655,28.5194772252807,27.8853196094004,28.1407442046855,5637096.88330088,0.0,1.0
2020-07-24,31.31,32.05,31.2,31.89,3960874,27.5770485461253,28.2288216513355,27.4801633548103,28.0878977366955,4497035.45078702,0.0,1.0
2020-07-27,30.85,31.15,30.4,31.1,5143729,27.1718922915351,27.4361246314852,26.77554378161,27.3920859081602,5840006.94347795,0.0,1.0
2020-07-28,30.95,31.275,30.39,30.6,5220661,27.2599697381852,27.5462214397978,26.766736036945,26.9516986749101,5927352.7997965,0.0,1.0
2020-07-29,32.67,32.93,30.88,30.88,10100384,28.7749018205657,29.0039031818558,27.1983155255302,27.1983155255302,11467616.7216029,0.0,1.0
2020-07-30,31.78,31.95,31.07,31.74,7075836,27.9910125453805,28.1407442046855,27.3656626741652,27.9557815667204,8033652.50597594,0.0,1.0
2020-07-31,32.14,32.15,31.4,31.71,6245205,28.3080913533206,28.3168990979856,27.6563182481103,27.9293583327254,7090583.61423067,0.0,1.0
2020-08-03,32.14,32.69,32.03,32.21,5834943,28.3080913533206,28.7925173098958,28.2112061620055,28.3697455659756,6624786.73250437,0.0,1.0
2020-08-04,29.72,31.31,29.46,31.06,17448390,26.1766171443898,27.5770485461253,25.9476157830997,27.3568549295002,19810281.3644558,0.0,1.0
2020-08-05,30.18,30.56,29.81,30.0,7385397,26.5817733989799,26.91646769625,26.2558868463748,26.4232339950099,8385117.05425018,0.0,1.0
2020-08-06,29.32,30.9,29.28,30.4,9162819,25.8243073577896,27.2159310148602,25.7890763791296,26.77554378161,10403138.7699141,0.0,1.0
2020-08-07,30.66,30.665,28.97,29.17,6015195,27.0045451429001,27.0089490152326,25.5160362945145,25.6921911878146,6829438.44171685,0.0,1.0
2020-08-10,31.46,31.67,30.98,31.0,4596443,27.7091647161003,27.8941273540654,27.2863929721802,27.3040084615102,5218637.88611348,0.0,1.0
2020-08-11,31.98,32.9,31.75,32.64,6370771,28.1671674386805,28.9774799478608,27.9645893113854,28.7484785865707,7233146.78423143,0.0,1.0
2020-08-12,30.94,32.65,30.59,32.52,6706205,27.2511619935202,28.7572863312357,26.9428909302451,28.6427856505907,7613986.61639959,0.0,1.0
2020-08-13,30.71,30.93,30.12,30.51,6252170,27.0485838662251,27.2423542488552,26.5289269309899,26.872428972925,7098491.42748471,0.0,1.0
2020-08-14,30.99,31.42,30.23,30.38,4862862,27.2952007168452,27.6739337374403,26.6258121223049,26.75792829228,5521120.54215434,0.0,1.0
2020-08-17,29.96,30.9,29.85,30.89,5587374,26.3880030163499,27.2159310148602,26.2911178250348,27.2071232701952,6343705.6959665,0.0,1.0
2020-08-18,29.58,30.2,29.49,30.06,7880805,26.0533087190797,26.5993888883099,25.9740390170947,26.4760804629999,8947585.67572198,0.0,1.0
2020-08-19,29.86,30.05,29.31,29.5,4870435,26.2999255696998,26.4672727183349,25.8154996131246,25.9828467617597,5529718.65698174,0.0,1.0
2020-08-20,29.13,29.63,29.085,29.37,4702191,25.6569602091546,26.0973474424047,25.6173253581621,25.8683460811147,5338700.4038431,0.0,1.0
2020-08-21,28.27,29.27,28.23,29.11,7366527,24.8994941679643,25.7802686344646,24.8642631893043,25.6393447198246,8363692.72745857,0.0,1.0
2020-08-24,29.55,29.57,28.28,28.52,5511071,26.0268854850847,26.0445009744147,24.9083019126293,25.1196877845894,6257073.98387433,0.0,1.0
2020-08-25,29.52,30.2,29.26,29.99,4134587,26.0004622510897,26.5993888883099,25.7714608897996,26.4144262503449,4694263.01199259,0.0,1.0
2020-08-26,29.06,29.51,28.74,29.46,3738832,25.5953059964996,25.9916545064247,25.3134581672195,25.9476157830997,4244936.86205037,0.0,1.0
2020-08-27,29.68,30.05,29.09,29.1,4973676,26.1413861657298,26.4672727183349,25.6217292304946,25.6305369751596,5646934.81608567,0.0,1.0
2020-08-28,29.37,30.12,29.23,30.12,6036638,25.8683460811147,26.5289269309899,25.7450376558046,26.5289269309899,6853784.06118649,0.0,1.0
2020-08-31,29.14,29.33,28.71,29.25,7539768,25.6657679538196,25.8331151024546,25.2870349332244,25.7626531451346,8560384.39665324,0.0,1.0
2020-09-01,29.15,29.36,28.67,28.87,4930493,25.6745756984846,25.8595383364497,25.2518039545644,25.4279588478645,5597906.37391071,0.0,1.0
2020-09-02,29.83,29.86,28.73,29.27,6534012,26.2735023357048,26.2999255696998,25.3046504225544,25.7802686344646,7418484.80912743,0.0,1.0
2020-09-03,29.4,30.96,29.23,30.0,7003866,25.8947693151097,27.2687774828502,25.7450376558046,26.4232339950099,7951940.32795838,0.0,1.0
2020-09-04,29.8,30.22,29.25,30.0,5783255,26.2470791017098,26.6170043776399,25.7626531451346,26.4232339950099,6566102.01585339,0.0,1.0
2020-09-08,28.89,29.55,28.57,29.38,7124724,25.4455743371945,26.0268854850847,25.1637265079144,25.8771538257797,8089158.20222331,0.0,1.0
2020-09-09,29.15,29.25,28.43,29.16,7432367,25.6745756984846,25.7626531451346,25.0404180826044,25.6833834431496,8438445.12152104,0.0,1.0
2020-09-10,28.16,29.58,28.03,29.27,7754922,24.8026089766493,26.0533087190797,24.6881082960042,25.7802686344646,8804662.59519694,0.0,1.0
2020-09-11,28.4,28.79,28.075,28.22,8491923,25.0139948486093,25.3574968905445,24.7277431469967,24.8554554446393,9641427.31537375,0.0,1.0
2020-09-14,29.4,29.6,28.6,28.77,6255218,25.8947693151097,26.0709242084097,25.1901497419094,25.3398814012145,7101952.01826693,0.0,1.0
2020-09-15,28.93,29.81,28.92,29.36,6438636,25.4808053158545,26.2558868463748,25.4719975711895,25.8595383364497,7310198.29126438,0.0,1.0
2020-09-16,29.77,30.06,28.59,28.76,10803412,26.5025036969949,26.7606738707312,25.4520181624818,25.60335929881,12135365.7343879,0.32,1.0
2020-09-17,28.7,29.45,28.61,29.21,11420780,25.5499447801059,26.2176262639066,25.4698230020498,26.0039681890904,12828849.0961913,0.0,1.0
2020-09-18,27.99,28.987,27.92,28.5,13427425,24.9178729754413,25.805444227907,24.8555560369532,25.3718963844257,15082893.5567822,0.0,1.0
2020-09-21,26.98,27.41,26.51,27.14,11872542,24.0187285772564,24.4015326279688,23.600314847408,24.1611672938005,13336308.8778694,0.0,1.0
2020-09-22,27.34,27.72,26.85,26.95,10055243,24.3392156894807,24.677507641273,23.9029971200643,23.9920213179043,11294954.9043528,0.0,1.0
2020-09-23,26.43,28.12,26.4,27.47,6986734,23.5290954891359,25.0336044326334,23.5023882297839,24.4549471466728,7848129.12613929,0.0,1.0
2020-09-24,26.48,27.09,25.57,26.4,5686893,23.5736075880559,24.1166551948805,22.7634873877111,23.5023882297839,6388030.60064083,0.0,1.0
2020-09-25,27.07,27.15,26.12,26.13,4886954,24.0988503553125,24.1700697135845,23.2531204758316,23.2620228956156,5489467.0421835,0.0,1.0
2020-09-28,27.63,28.035,27.42,27.66,7610414,24.597385863217,24.9579338644693,24.4104350477528,24.624093122569,8548702.69504724,0.0,1.0
2020-09-29,27.29,27.645,26.9601,27.54,4282412,24.2947035905607,24.610739492893,24.0010127618862,24.5172640851609,4810390.99918909,0.0,1.0
2020-09-30,27.53,27.94,27.25,27.42,5338698,24.5083616653769,24.8733608765212,24.2590939114246,24.4104350477528,5996906.60463982,0.0,1.0
2020-10-01,27.72,28.01,27.305,27.56,5155535,24.677507641273,24.9356778150093,24.3080572202367,24.5350689247289,5791161.42024738,0.0,1.0
2020-10-02,28.22,28.48,27.07,27.19,4558290,25.1226286304735,25.3540915448577,24.0988503553125,24.2056793927206,5120282.02510493,0.0,1.0
2020-10-05,29.05,29.42,28.58,28.77,5326077,25.8615294725462,26.1909190045546,25.4431157426978,25.612261718594,5982729.56030109,0.0,1.0
2020-10-06,28.98,29.98,28.925,29.4,8161497,25.7992125340582,26.6894545124591,25.7502492252461,26.1731141649866,9167728.77264233,0.0,1.0
2020-10-07,29.56,29.68,28.955,29.28,4976689,26.3155528815307,26.4223819189388,25.7769564845982,26.0662851275785,5590265.47921204,0.0,1.0
2020-10-08,30.26,30.48,29.35,29.81,5610883,26.9387222664113,27.1345755016595,26.1286020660665,26.5381133761309,6302649.32022028,0.0,1.0
2020-10-09,29.95,30.57,29.75,30.43,8058396,26.6627472531071,27.2146972797156,26.4846988574269,27.0900634027395,9051916.44015134,0.0,1.0
2020-10-12,30.46,30.63,29.76,29.87,7711575,27.1167706620915,27.2681117984197,26.4936012772109,26.591527894835,8662335.8447463,0.0,1.0
2020-10-13,29.82,30.28,29.49,30.17,7574044,26.5470157959149,26.9565271059794,26.2532359430426,26.8586004883553,8507848.63414876,0.0,1.0
2020-10-14,29.65,30.36,29.53,29.79,6996235,26.3956746595868,27.0277464642514,26.2888456221787,26.5203085365629,7858801.50536934,0.0,1.0
2020-10-15,29.96,29.98,29.12,29.16,3554599,26.6716496728911,26.6894545124591,25.9238464110343,25.9594560901703,3992845.86240804,0.0,1.0
2020-10-16,30.29,30.66,29.71,30.01,4893989,26.9654295257634,27.2948190577717,26.4490891782908,26.7161617718111,5497369.38802955,0.0,1.0
2020-10-19,30.09,30.83,30.02,30.41,5425918,26.7873811300832,27.4461601940999,26.7250641915951,27.0722585631715,6094879.96706951,0.0,1.0
2020-10-20,30.65,31.23,30.4,30.45,5481541,27.2859166379877,27.8022569854602,27.0633561433875,27.1078682423075,6157360.73224295,0.0,1.0
2020-10-21,31.67,31.84,30.5,30.58,6869516,28.1939634559566,28.3453045922848,27.1523803412276,27.2235996994996,7716459.30732155,0.0,1.0
2020-10-22,32.01,32.15,31.22,31.54,5412032,28.4966457286129,28.621279605589,27.7933545656762,28.0782319987645,6079281.96075562,0.0,1.0
2020-10-23,32.38,32.64,31.75,32.4,4375619,28.8260352606213,29.0574981750055,28.2651828142287,28.8438401001893,4915089.49944115,0.0,1.0
2020-10-26,31.26,31.91,30.74,31.87,6021603,27.8289642448122,28.4076215307728,27.3660384160438,28.3720118516368,6764007.02965761,0.0,1.0
2020-10-27,31.16,33.29,31.15,33.28,12065723,27.7399400469722,29.6361554609661,27.7310376271881,29.6272530411821,13553307.182473,0.0,1.0
2020-10-28,30.23,30.97,29.89,30.42,8129382,26.9120150070593,27.570794071076,26.609332734403,27.0811609829555,9131654.31111483,0.0,1.0
2020-10-29,31.29,31.42,29.71,30.0,7436512,27.8556715041643,27.9714029613564,26.4490891782908,26.7072593520271,8353360.30026108,0.0,1.0
2020-10-30,31.49,31.765,30.77,31.08,6373919,28.0337198998444,28.2785364439047,27.3927456753958,27.6687206887001,7159760.10415635,0.0,1.0
2020-11-02,32.45,32.735,31.9,32.25,7279099,28.8883521991093,29.1420711629536,28.3987191109888,28.7103038034291,8176539.83591639,0.0,1.0
2020-11-03,32.89,33.19,32.71,32.95,7168893,29.2800586696057,29.547131263126,29.1198151134936,29.3334731883098,8052746.52727242,0.0,1.0
2020-11-04,31.59,32.61,31.28,32.33,5424367,28.1227440976845,29.0307909156535,27.8467690843803,28.7815231617012,6093137.74412607,0.0,1.0
2020-11-05,33.43,33.6,31.82,31.83,6467355,29.7607893379422,29.9121304742704,28.3274997527168,28.3364021725008,7264715.83784106,0.0,1.0
2020-11-06,33.16,35.5,32.76,34.04,8329979,29.520424003774,31.6035902332321,29.1643272124136,30.3038369447668,9356982.93509222,0.0,1.0
2020-11-09,37.52,38.63,36.51,36.96,13776350,33.4018790296019,34.3900476256269,32.502734631417,32.9033435216974,15474837.5545554,0.0,1.0
2020-11-10,38.23,38.6,37.24,37.89,10214041,34.0339508342665,34.3633403662749,33.1526112756496,33.7312685616102,11473331.1254845,0.0,1.0
2020-11-11,37.35,37.91,36.735,37.86,7211292,33.2505378932738,33.7490734011783,32.7030390765572,33.7045613022582,8100372.90417743,0.0,1.0
2020-11-12,36.06,37.03,35.55,37.03,6849605,32.1021257411366,32.9656604601855,31.6481023321521,32.9656604601855,7694093.47816152,0.0,1.0
2020-11-13,37.32,37.41,36.29,36.46,5078955,33.2238306339217,33.3039524119778,32.3068813961688,32.4582225324969,5705139.86447041,0.0,1.0
2020-11-16,38.49,38.68,37.92,38.59,6015438,34.2654137486508,34.434559724547,33.7579758209623,34.3544379464909,6757081.94619762,0.0,1.0
2020-11-17,38.42,38.6982,37.66,37.84,4627031,34.2030968101627,34.4507621285538,33.526512906578,33.6867564626902,5197498.10979629,0.0,1.0
2020-11-18,38.55,39.36,38.03,38.25,6265071,34.3188282673548,35.0399242698596,33.8559024385864,34.0517556738346,7037492.22346674,0.0,1.0
2020-11-19,38.54,38.6,37.47,37.99,4225237,34.3099258475708,34.3633403662749,33.3573669306819,33.8202927594503,4746166.88778211,0.0,1.0
2020-11-20,38.61,38.86,38.0,38.65,5572862,34.3722427860589,34.5948032806591,33.8291951792343,34.4078524651949,6259940.7073684,0.0,1.0
2020-11-23,39.77,39.95,38.81,39.38,4761410,35.4049234810039,35.5651670371161,34.5502911817391,35.0577291094276,5348444.71000197,0.0,1.0
2020-11-24,40.98,41.57,40.27,40.79,5960020,36.482116274869,37.0073590421256,35.8500444702044,36.3129702989729,6694831.45549448,0.0,1.0
2020-11-25,40.12,40.5,39.705,40.27,3811111,35.7165081734442,36.0548001252366,35.3470577524079,35.8500444702044,4280983.25226778,0.0,1.0
2020-11-27,39.71,40.16,39.45,39.95,2046833,35.3515089622999,35.7521178525803,35.1200460479156,35.5651670371161,2299187.24308712,0.0,1.0
2020-11-30,38.44,39.61,38.4,39.1,6426052,34.2209016497307,35.2624847644598,34.1852919705947,34.8084613554753,7218320.58688447,0.0,1.0
2020-12-01,39.31,39.78,39.085,39.5,5393818,34.9954121709395,35.4138259007879,34.7951077257993,35.1645581468357,6058822.35489349,0.0,1.0
2020-12-02,39.73,39.885,38.76,39.06,5175400,35.3693138018679,35.50730130852,34.505779082819,34.7728516763393,5813475.57806284,0.0,1.0
2020-12-03,39.84,40.27,39.52,39.67,4581263,35.467240419492,35.8500444702044,35.1823629864037,35.3158992831638,5146087.36854792,0.0,1.0
2020-12-04,40.69,40.81,40.15,40.25,4597849,36.2239461011328,36.3307751385409,35.7432154327963,35.8322396306364,5164718.25812896,0.0,1.0
2020-12-07,39.79,40.34,39.57,40.28,4478460,35.4227283205719,35.9123614086925,35.2268750853238,35.8589468899884,5030609.77650642,0.0,1.0
2020-12-08,39.52,39.95,39.1821,39.28,3322919,35.1823629864037,35.5651670371161,34.881550221902,34.9687049115875,3732602.01228523,0.0,1.0
2020-12-09,39.94,40.29,39.56,39.91,5388430,35.5562646173321,35.8678493097724,35.2179726655397,35.5295573579801,6052770.06784039,0.0,1.0
2020-12-10,39.71,39.94,39.06,39.28,4716313,35.3515089622999,35.5562646173321,34.7728516763393,34.9687049115875,5297787.69640999,0.0,1.0
2020-12-11,38.79,39.17,38.555,38.83,5299338,34.8173637752593,35.1584464830345,34.6064310480826,34.853267218183,5903988.66344007,0.32,1.0
2020-12-14,38.16,39.37,38.08,39.3,3942023,34.251884549211,35.337963697653,34.1800776633636,35.2751326725365,4391804.99583533,0.0,1.0
2020-12-15,38.54,38.865,37.645,38.48,3293874,34.5929672569862,34.8846827307413,33.7896277215684,34.5391120926007,3669702.65999262,0.0,1.0
2020-12-16,38.32,38.77,38.075,38.76,3691213,34.3954983209059,34.7994120537975,34.1755897329982,34.7904361930666,4112377.75479552,0.0,1.0
2020-12-17,38.23,38.35,37.83,38.32,5233236,34.3147155743275,34.4224259030986,33.9556811450905,34.3954983209059,5830344.47266931,0.0,1.0
2020-12-18,37.48,38.46,36.97,38.2,9293042,33.6415260195081,34.5211603711388,33.1837571222309,34.2877879921348,10353371.4242935,0.0,1.0
2020-12-21,37.37,37.67,36.78,37.11,5341670,33.5427915514679,33.8120673733957,33.0132157683434,33.3094191724639,5951150.71426619,0.0,1.0
2020-12-22,36.8,37.62,36.77,37.56,5375723,33.0311674898052,33.7671880697411,33.0042399076124,33.7133329053555,5989089.13713261,0.0,1.0
2020-12-23,37.44,38.04,37.24,37.25,3890573,33.6056225765844,34.1441742204399,33.4261053619659,33.4350812226968,4334484.58775153,0.0,1.0
2020-12-24,37.37,37.5,36.97,37.48,1613849,33.5427915514679,33.65947774097,33.1837571222309,33.6415260195081,1797988.01293748,0.0,1.0
2020-12-28,37.07,38.02,37.03,37.55,3774581,33.2735157295402,34.1262224989781,33.2376122866165,33.7043570446246,4205257.98377765,0.0,1.0
2020-12-29,37.16,37.43,36.92,37.36,4047277,33.3542984761185,33.5966467158535,33.1388778185763,33.533815690737,4509068.4017139,0.0,1.0
2020-12-30,37.52,38.04,37.1,37.11,2522240,33.6774294624318,34.1441742204399,33.300443311733,33.3094191724639,2810025.77425239,0.0,1.0
2020-12-31,37.86,37.96,37.23,37.53,2956476,33.9826087272833,34.0723673345925,33.417129501235,33.6864053231628,3293807.79028109,0.0,1.0
2021-01-04,37.13,37.95,36.82,37.65,7080986,33.3273708939257,34.0633914738616,33.0491192112671,33.7941156519339,7888921.42187908,0.0,1.0
2021-01-05,37.75,38.01,37.18,37.28,4268240,33.8838742592431,34.1172466382472,33.3722501975804,33.4620088048896,4755243.12146941,0.0,1.0
2021-01-06,40.21,40.66,38.62,38.62,8198571,36.0919359990507,36.4958497319424,34.6647741428336,34.6647741428336,9134022.06849394,0.0,1.0
2021-01-07,40.89,41.04,40.35,40.78,5109760,36.7022945287537,36.8369324397175,36.2175980492837,36.6035600607135,5692779.94966531,0.0,1.0
2021-01-08,40.62,41.12,40.01,41.0,5344861,36.4599462890187,36.9087393255649,35.9124187844322,36.8010289967938,5954705.80507658,0.0,1.0
2021-01-11,40.28,40.79,39.71,39.92,3456982,36.1547670241672,36.6125359214444,35.6431429625045,35.8316360378539,3851421.16576002,0.0,1.0
2021-01-12,41.0,41.26,40.57,40.66,3874317,36.8010289967938,37.0344013757979,36.415066985364,36.4958497319424,4316373.78981547,0.0,1.0
2021-01-13,40.72,41.12,40.4301,40.69,3608732,36.5497048963279,36.9087393255649,36.2894946937384,36.5227773141351,4020485.73187697,0.0,1.0
2021-01-14,41.3,41.4481,40.68,41.0,3984294,37.0703048187216,37.2032373161466,36.5138014534042,36.8010289967938,4438899.08660521,0.0,1.0
2021-01-15,41.35,41.51,40.53,40.88,7124391,37.1151841223762,37.258797894071,36.3791635424404,36.6933186680227,7937278.9012353,0.0,1.0
2021-01-19,42.25,42.42,41.52,41.58,5159437,37.9230115881595,38.0756012205852,37.267773754802,37.3216289191875,5748125.05972128,0.0,1.0
2021-01-20,42.08,42.57,42.0,42.23,6421338,37.7704219557338,38.2102391315491,37.6986150698864,37.9050598666976,7154008.05838708,0.0,1.0
2021-01-21,41.05,42.14,41.045,41.95,5608281,36.8459083004485,37.8242771201193,36.841420370083,37.6537357662317,6248181.83806851,0.0,1.0
2021-01-22,40.08,40.93,39.955,40.53,4752334,35.9752498095487,36.7381979716774,35.8630515504121,36.3791635424404,5294571.8995242,0.0,1.0
2021-01-25,39.58,39.8,38.985,39.53,4084306,35.5264567730024,35.7239257090828,34.9923930595124,35.4815774693478,4550322.384045,0.0,1.0
2021-01-26,39.11,39.94,39.01,39.87,3741388,35.1045913186489,35.8495877593158,35.0148327113397,35.7867567341993,4168277.68629416,0.0,1.0
2021-01-27,37.6,38.735,37.095,38.57,5772036,33.7492363482792,34.7679965412392,33.2959553813675,34.619894839179,6430621.16607168,0.0,1.0
2021-01-28,38.48,38.93,37.93,38.06,5048376,34.5391120926007,34.9430258254923,34.0454397523998,34.1621259419018,5624392.07930932,0.0,1.0
2021-01-29,37.44,38.11,36.8,38.11,5291006,33.6056225765844,34.2070052455564,33.0311674898052,34.2070052455564,5894705.98821841,0.0,1.0
2021-02-01,37.42,37.91,36.865,37.73,3649546,33.5876708551226,34.0274880309379,33.0895105845562,33.8659225377813,4065956.57999226,0.0,1.0
2021-02-02,38.57,38.995,37.85,38.09,4792726,34.619894839179,35.0013689202433,33.9736328665524,34.1890535240946,5339572.59774229,0.0,1.0
2021-02-03,38.95,39.35,38.48,38.53,4680787,34.9609775469541,35.3200119761912,34.5391120926007,34.5839913962553,5214861.43816033,0.0,1.0
2021-02-04,41.34,41.35,38.945,39.19,5088092,37.1062082616453,37.1151841223762,34.9564896165887,35.1763982044964,5668639.64641246,0.0,1.0
2021-02-05,41.68,41.9316,41.18,41.82,3968178,37.4113875264968,37.6372201824868,36.9625944899505,37.5370495767297,4420944.26256869,0.0,1.0
2021-02-08,42.29,42.32,41.47,41.65,3899619,37.9589150310832,37.985842613276,37.2228944511473,37.384459944304,4344562.72986088,0.0,1.0
2021-02-09,42.14,42.51,41.75,42.12,3450028,37.8242771201193,38.1563839671636,37.4742185516132,37.8063253986575,3843673.71934963,0.0,1.0
2021-02-10,42.43,42.77,41.96,42.35,3256283,38.0845770813162,38.3897563461676,37.6627116269627,38.0127701954688,3627822.55386476,0.0,1.0
2021-02-11,41.6,42.53,41.29,42.33,3445649,37.3395806406494,38.1743356886254,37.0613289579907,37.9948184740069,3838795.07859162,0.0,1.0
2021-02-12,41.4,42.19,41.19,41.46,4154929,37.1600634260309,37.869156423774,36.9715703506814,37.2139185904164,4629003.41767186,0.0,1.0
2021-02-16,42.15,42.63,41.51,41.74,4937302,37.8332529808502,38.2640942959347,37.258797894071,37.4652426908823,5500644.61560671,0.0,1.0
2021-02-17,43.27,43.36,41.17,41.28,4862095,38.8385493827139,38.9193321292922,36.9536186292196,37.0523530972597,5416856.55086892,0.0,1.0
2021-02-18,42.11,43.0,41.485,42.46,4032567,37.7973495379266,38.5962011429789,37.2363582422437,38.1115046635089,4492680.00126855,0.0,1.0
2021-02-19,42.58,42.815,42.075,42.5,3664416,38.21921499228,38.4301477194568,37.7659340253683,38.1474081064326,4082523.2363228,0.0,1.0
2021-02-22,44.1,44.35,42.46,42.5,6242932,39.5835458233807,39.8079423416538,38.1115046635089,38.1474081064326,6955246.06179625,0.0,1.0
2021-02-23,44.37,44.74,43.84,44.74,5021630,39.8258940631157,40.1580009101599,39.3501734443766,40.1580009101599,5594594.3799,0.0,1.0
2021-02-24,45.43,45.96,44.46,44.51,4552849,40.7773353005938,41.2530559193328,39.906676809694,39.9515561133486,5072325.80415788,0.0,1.0
2021-02-25,43.95,46.13,43.88,45.97,5331966,39.4489079124168,41.4056455517585,39.3860768873003,41.2620317800637,5940339.49482896,0.0,1.0
2021-02-26,43.95,45.25,43.63,45.0,6144581,39.4489079124168,40.6157698074371,39.1616803690272,40.391373289164,6845673.28326467,0.0,1.0
2021-03-01,45.31,48.0,44.76,44.9,7865329,40.6696249718227,43.0841315084416,40.1759526316218,40.3016146818547,8762757.3954004,0.0,1.0
2021-03-02,45.96,46.28,45.22,45.26,4611068,41.2530559193328,41.5402834627224,40.5888422252443,40.624745668168,5137187.55028482,0.0,1.0
2021-03-03,47.01,47.675,46.05,46.05,5633184,42.19552129608,42.7924160346865,41.3338386659111,41.3338386659111,6275926.25250021,0.0,1.0
2021-03-04,46.27,47.58,44.98,47.18,4876381,41.5313076019915,42.7071453577427,40.3734215677021,42.3481109285057,5432772.57321849,0.0,1.0
2021-03-05,46.97,47.27,45.9,46.94,5327804,42.1596178531563,42.428893675084,41.1992007549472,42.1326902709635,5935702.61361525,0.0,1.0
2021-03-08,47.24,48.22,47.14,47.61,5921205,42.4019660928912,43.2816004445219,42.312207485582,42.7340729399355,6596810.24194054,0.0,1.0
2021-03-09,46.62,47.24,45.81,46.57,5638356,41.8454627275739,42.4019660928912,41.1184180083689,41.8005834239192,6281688.37398921,0.0,1.0
2021-03-10,47.85,48.01,46.7,46.97,3822617,42.9494935974777,43.0931073691725,41.9172696134213,42.1596178531563,4258774.85691105,0.0,1.0
2021-03-11,48.01,48.375,47.5,47.66,4514636,43.0931073691725,43.4207262858513,42.6353384718953,42.7789522435901,5029752.72827633,0.0,1.0
2021-03-12,48.44,48.92,48.29,48.84,3069732,43.4790693806023,43.9099106956867,43.3444314696384,43.8381038098393,3419986.2186181,0.0,1.0
2021-03-15,48.34,48.4,47.515,48.07,2994026,43.6765383166826,43.7307499902242,42.9311278054856,43.4325857857454,3313706.22347877,0.32,1.0
2021-03-16,47.33,48.01,46.88,47.94,4247349,42.763975145399,43.3783741122038,42.357387593837,43.3151271597386,4700849.89729091,0.0,1.0
2021-03-17,47.67,48.03,47.15,47.63,5361361,43.0711746288014,43.396444670051,42.6013401247742,43.035033513107,5933807.96025698,0.0,1.0
2021-03-18,47.82,49.0,47.74,48.08,5577588,43.2067038126554,44.2728667256402,43.1344215812666,43.441621064669,6173122.09967465,0.0,1.0
2021-03-19,46.83,47.618,46.56,47.49,7285657,42.312211199219,43.0241911783987,42.0682586682818,42.9085396081766,8063566.22922835,0.0,1.0
2021-03-22,46.23,46.65,45.82,46.56,4906970,41.770094463803,42.1495761785942,41.3996480279354,42.0682586682818,5430900.40882197,0.0,1.0
2021-03-23,44.98,46.19,44.8,45.72,3497802,40.640684598353,41.7339533481086,40.4780495777282,41.3092952386994,3871271.74443257,0.0,1.0
2021-03-24,44.99,46.15,44.95,45.6,3813467,40.6497198772766,41.6978122324142,40.6135787615822,41.2008718916162,4220641.14704779,0.0,1.0
2021-03-25,46.5,46.6,44.54,45.06,4707256,42.0140469947402,42.1043997839762,40.2431323257146,40.7129668297418,5209862.40690888,0.0,1.0
2021-03-26,46.82,47.3,46.205,47.04,3801816,42.3031759202954,42.7368693086282,41.747506266494,42.5019520566146,4207746.13838395,0.0,1.0
2021-03-29,46.58,47.06,45.93,46.13,4409438,42.086329226129,42.5200226144618,41.499036096095,41.679741674567,4880245.57657274,0.0,1.0
2021-03-30,47.34,47.565,46.6,46.97,3525263,42.7730104243226,42.9763042001036,42.1043997839762,42.4387051041494,3901664.82939675,0.0,1.0
2021-03-31,46.21,47.38,46.19,46.93,4318663,41.7520239059558,42.809151540017,41.7339533481086,42.402563988455,4779778.28522781,0.0,1.0
2021-04-01,46.38,46.425,45.882,45.99,3547723,41.905623647657,41.9462824028132,41.4556667572617,41.5532477696366,3926522.94411564,0.0,1.0
2021-04-05,46.75,47.16,46.5,46.95,3437736,42.2399289678302,42.6103754036978,42.0140469947402,42.4206345463022,3804792.33576362,0.0,1.0
2021-04-06,46.66,47.04,46.24,46.7,3753055,42.1586114575178,42.5019520566146,41.7791297427266,42.1947525732122,4153778.79502653,0.0,1.0
2021-04-07,47.08,47.1,46.47,46.68,2719652,42.538093172309,42.5561637301562,41.9869411579694,42.176682015365,3010036.57219292,0.0,1.0
2021-04-08,46.06,46.55,45.7938,46.5,3474887,41.6164947221018,42.0592233893582,41.3759755971556,42.0140469947402,3845910.04813768,0.0,1.0
2021-04-09,46.6,46.65,46.04,46.45,3141601,42.1043997839762,42.1495761785942,41.5984241642546,41.9688706001222,3477038.20387235,0.0,1.0
2021-04-12,47.16,47.225,46.605,46.7,3095347,42.6103754036978,42.6691047167012,42.108917423438,42.1947525732122,3425845.53966009,0.0,1.0
2021-04-13,46.69,47.09,46.25,46.72,2958141,42.1857172942886,42.5471284512326,41.7881650216502,42.2128231310594,3273989.68533597,0.0,1.0
2021-04-14,47.49,47.81,46.6,46.6,3391139,42.9085396081766,43.1976685337318,42.1043997839762,42.1043997839762,3753220.04851713,0.0,1.0
2021-04-15,46.66,47.48,46.425,47.48,4451862,42.1586114575178,42.899504329253,41.9462824028132,42.899504329253,4927199.301365,0.0,1.0
2021-04-16,47.1,47.69,46.855,47.11,4369094,42.5561637301562,43.0892451866486,42.334799396528,42.5651990090798,4835593.93898508,0.0,1.0
2021-04-19,46.73,47.28,46.39,47.14,2809233,42.221858409983,42.718798750781,41.9146589265806,42.5923048458506,3109182.37694059,0.0,1.0
2021-04-20,45.53,46.65,45.23,46.47,4261954,41.137624939151,42.1495761785942,40.866566571443,41.9869411579694,4717014.31249436,0.0,1.0
2021-04-21,46.76,46.8,45.19,45.39,3682675,42.2489642467538,42.2851053624482,40.8304254557486,41.0111310342206,4075884.13278631,0.0,1.0
2021-04-22,46.46,47.2,46.29,46.68,4388467,41.9779058790458,42.6465165193922,41.8243061373446,42.176682015365,4857035.44639599,0.0,1.0
2021-04-23,47.34,47.5499,46.35,46.62,3242131,42.7730104243226,42.962660928929,41.8785178108862,42.1224703418234,3588302.06285231,0.0,1.0
2021-04-26,47.53,48.55,47.45,47.67,3203514,42.944680723871,43.8662791740782,42.8723984924822,43.0711746288014,3545561.82170808,0.0,1.0
2021-04-27,48.44,48.515,47.38,47.38,3580356,43.7668911059186,43.8346556978456,42.809151540017,42.809151540017,3962640.25745586,0.0,1.0
2021-04-28,48.21,48.725,48.03,48.47,2703439,43.5590796906758,44.0243965552412,43.396444670051,43.7939969426894,2992092.46649669,0.0,1.0
2021-04-29,48.94,49.42,48.57,48.75,3800582,44.2186550520986,44.6523484404314,43.8843497319254,44.0469847525502,4206380.38087892,0.0,1.0
2021-04-30,48.45,49.09,48.305,48.66,3201185,43.7759263848422,44.3541842359527,43.64491484045,43.9656672422378,3542984.14810255,0.0,1.0
2021-05-03,49.05,49.46,48.65,48.98,2585587,44.3180431202582,44.6884895561259,43.9566319633142,44.254796167793,2861657.09090228,0.0,1.0
2021-05-04,48.4,49.3,48.39,48.9,6640924,43.7307499902242,44.5439250933482,43.7217147113006,44.1825139364042,7349993.34957329,0.0,1.0
2021-05-05,48.87,49.08,48.4,48.46,7013697,44.1554080996334,44.345148957029,43.7307499902242,43.7849616637658,7762568.32722707,0.0,1.0
2021-05-06,50.17,50.35,48.67,49.0,5557777,45.3299943597015,45.4926293803263,43.9747025211614,44.2728667256402,6151195.82582353,0.0,1.0
2021-05-07,51.19,51.5,49.69,50.17,5582252,46.2515928099087,46.5316864565403,44.8963009713686,45.3299943597015,6178284.08752187,0.0,1.0
2021-05-10,51.92,52.7,51.3,51.32,6870071,46.9111681713315,47.6159199273723,46.3509808780683,46.3690514359155,7603606.99220413,0.0,1.0
2021-05-11,50.38,51.86,49.92,51.72,4646563,45.5197352170971,46.8569564977899,45.1041123866115,46.7304625928595,5142689.05176045,0.0,1.0
2021-05-12,50.08,51.04,49.92,51.01,5970566,45.248676849389,46.1160636260547,45.1041123866115,46.0889577892839,6608059.41962118,0.0,1.0
2021-05-13,50.85,51.255,49.71,49.71,5064367,45.9443933265063,46.3103221229121,44.9143715292158,44.9143715292158,5605103.1106211,0.0,1.0
2021-05-14,51.9,51.9,50.8506,51.0,4844791,46.8930976134843,46.8930976134843,45.9449354432417,46.0799225103603,5362082.38944949,0.0,1.0
2021-05-17,51.57,51.9,51.06,51.75,3248100,46.5949334090055,46.8930976134843,46.1341341839019,46.7575684296303,3594908.38906588,0.0,1.0
2021-05-18,51.11,51.71,51.08,51.42,3856373,46.1793105785199,46.7214273139359,46.1522047417491,46.4594042251515,4268128.3362788,0.0,1.0
2021-05-19,50.67,50.7616,49.55,50.47,4145486,45.7817583058815,45.8645214608216,44.7698070664382,45.6010527274095,4588110.71030915,0.0,1.0
2021-05-20,50.53,50.92,50.03,50.7,3123523,45.6552644009511,46.0076402789715,45.2035004547711,45.8088641426523,3457029.96710084,0.0,1.0
2021-05-21,51.31,51.69,50.75,50.75,4198760,46.3600161569919,46.7033567560887,45.8540405372703,45.8540405372703,4647072.91883694,0.0,1.0
2021-05-24,51.88,51.99,51.3,51.5,2600721,46.8750270556371,46.9744151237967,46.3509808780683,46.5316864565403,2878406.98886112,0.0,1.0
2021-05-25,50.8,52.54,50.69,51.99,3569632,45.8992169318883,47.4713554645947,45.7998288637286,46.9744151237967,3950771.22707984,0.0,1.0
2021-05-26,51.37,51.515,50.72,51.27,2516510,46.4142278305335,46.5452393749257,45.8269347004995,46.3238750412975,2785204.55348301,0.0,1.0
2021-05-27,52.71,52.8,51.82,52.02,6287715,47.6249552062959,47.7062727166083,46.8208153820955,47.0015209605675,6959071.27291505,0.0,1.0
2021-05-28,52.84,52.93,51.94,52.82,3116295,47.7424138323027,47.8237313426151,46.9292387291787,47.7243432744555,3449030.21406486,0.0,1.0
2021-06-01,53.55,53.83,53.115,53.33,5278270,48.3839186358783,48.6369064457391,47.9908840027017,48.1851424995591,5841845.11029672,0.0,1.0
2021-06-02,53.04,54.08,53.02,53.97,4146693,47.9231194107747,48.8627884188291,47.9050488529275,48.7634003506695,4589446.58495144,0.0,1.0
2021-06-03,53.54,53.68,52.74,52.95,4029971,48.3748833569547,48.5013772618851,47.6520610430667,47.8418019004623,4460261.86250184,0.0,1.0
2021-06-04,53.42,53.49,52.83,53.49,2851746,48.2664600098715,48.3297069623367,47.7333785533791,48.3297069623367,3156234.60450266,0.0,1.0
2021-06-07,53.07,53.5293,52.865,53.46,2460674,47.9502252475455,48.3652156085064,47.7650020296117,48.3026011255659,2723406.79331188,0.0,1.0
2021-06-08,53.23,53.38,52.29,52.67,2227501,48.0947897103231,48.2303188941771,47.2454734915047,47.5888140906015,2465337.28381289,0.0,1.0
2021-06-09,52.16,52.88,52.135,52.8,2947107,47.1280148654979,47.7785549479971,47.1054266681889,47.7062727166083,3261777.55542464,0.0,1.0
2021-06-10,51.57,53.1,51.52,52.91,2213471,46.5949334090055,47.9773310843163,46.5497570143875,47.8056607847679,2449809.26290879,0.0,1.0
2021-06-11,52.02,52.15,51.7,51.83,3521806,47.0015209605675,47.1189795865743,46.7123920350123,46.8298506610191,3897838.71619179,0.0,1.0
2021-06-14,51.1,51.89,50.85,51.56,3130891,46.4594042251515,47.1776611593563,46.2321077269854,46.8776297817771,3443619.9251429,0.32,1.0
2021-06-15,51.53,51.91,50.99,51.15,3705254,46.8503542019971,47.1958448792096,46.3593937659584,46.5048635247847,4075353.15094504,0.0,1.0
2021-06-16,51.68,51.975,50.845,51.36,4257295,46.9867321008968,47.2549419687328,46.227561797022,46.6957925832442,4682534.74464977,0.0,1.0
2021-06-17,48.77,51.92,48.71,51.87,5797507,44.3410008622434,47.2049367391363,44.2864497026835,47.159477439503,6376590.76006014,0.0,1.0
2021-06-18,46.85,48.08,46.83,47.85,10722199,42.5953637563277,43.7136625273049,42.5771800364744,43.5045497489921,11793185.4279652,0.0,1.0
2021-06-21,47.75,47.76,47.23,47.26,7422814,43.4136311497257,43.4227230096523,42.9408544335402,42.9681300133201,8164241.486219,0.0,1.0
2021-06-22,47.55,47.84,47.0201,47.73,3181448,43.2317939511928,43.4954578890655,42.7500162936799,43.3954474298724,3499226.80911154,0.0,1.0
2021-06-23,47.73,48.06,47.44,47.56,2896405,43.3954474298724,43.6954788074516,43.1317834919997,43.2408858111194,3185712.30019938,0.0,1.0
2021-06-24,48.21,48.44,47.57,47.8,2818003,43.8318567063513,44.0409694846641,43.2499776710461,43.4590904493589,3099479.11949425,0.0,1.0
2021-06-25,49.02,49.23,48.3,48.47,3276310,44.5682973604095,44.759226418869,43.9136834456911,44.068245064444,3603564.09627322,0.0,1.0
2021-06-28,47.96,48.96,47.59,48.83,2961655,43.6045602081852,44.5137462008496,43.2681613908994,44.3955520218032,3257479.79389864,0.0,1.0
2021-06-29,47.4,48.71,47.18,48.35,2742549,43.0954160522931,44.2864497026835,42.895395133907,43.9591427453243,3016488.39965389,0.0,1.0
2021-06-30,47.6,47.735,47.19,47.19,2586775,43.277253250826,43.3999933598357,42.9044869938336,42.9044869938336,2845154.91975337,0.0,1.0
2021-07-01,48.27,48.56,47.77,48.03,2888365,43.8864078659112,44.1500718037839,43.431814869579,43.6682032276717,3176869.22511367,0.0,1.0
2021-07-02,48.05,48.39,47.805,48.33,1994955,43.686386947525,43.9955101850309,43.4636363793222,43.940959025471,2194221.00218866,0.0,1.0
2021-07-06,46.61,47.69,46.32,47.52,3598833,42.3771591180882,43.3590799901658,42.1134951802156,43.2045183714129,3958302.29352022,0.0,1.0
2021-07-07,46.79,47.05,46.02,46.2,4108195,42.5408125967678,42.7772009548606,41.8407393824162,42.0043928610958,4518541.89697836,0.0,1.0
2021-07-08,44.86,46.0,44.595,45.87,5412145,40.7860836309255,41.822555662563,40.5451493428695,41.7043614835166,5952736.89175463,0.0,1.0
2021-07-09,46.87,47.08,45.53,45.87,5044756,42.613547476181,42.8044765346405,41.3952382460107,41.7043614835166,5548651.25585152,0.0,1.0
2021-07-12,47.44,47.725,45.97,46.35,3450675,43.1317834919997,43.3909014999091,41.795280082783,42.1407707599955,3795345.53748198,0.0,1.0
2021-07-13,46.73,47.545,46.68,47.4,2983416,42.486261437208,43.2272480212295,42.4408021375747,43.0954160522931,3281414.39053296,0.0,1.0
2021-07-14,46.41,47.35,46.02,46.89,2792204,42.1953219195554,43.0499567526599,41.8407393824162,42.6317311960343,3071103.18738778,0.0,1.0
2021-07-15,48.07,48.2,47.02,47.5,7698922,43.7045706673783,43.8227648464247,42.7499253750807,43.1863346515596,8467928.52300545,0.0,1.0
2021-07-16,46.9,48.25,46.64,48.2,4384840,42.6408230559609,43.8682241460579,42.4044346978682,43.8227648464247,4822819.57198881,0.0,1.0
2021-07-19,44.93,45.78,44.54,45.5,5465584,40.849726650412,41.6225347441768,40.4951441132729,41.3679626662307,6011513.64418061,0.0,1.0
2021-07-20,47.23,47.53,44.87,44.97,5131279,42.9408544335402,43.2136102313395,40.7951754908522,40.8860940901186,5643816.60232418,0.0,1.0
2021-07-21,48.29,48.97,47.65,47.65,3971188,43.9045915857645,44.5228380607763,43.3227125504592,43.3227125504592,4367849.9581392,0.0,1.0
2021-07-22,47.56,48.1,47.24,48.1,2815324,43.2408858111194,43.7318462471582,42.9499462934668,43.7318462471582,3096532.52768398,0.0,1.0
2021-07-23,47.31,48.35,47.13,47.97,3029587,43.0135893129533,43.9591427453243,42.8499358342737,43.6136520681118,3332197.17906306,0.0,1.0
2021-07-26,47.71,48.01,47.18,47.28,3027018,43.3772637100191,43.6500195078184,42.895395133907,42.9863137331734,3329371.57459849,0.0,1.0
2021-07-27,47.42,47.805,46.78,47.08,2347745,43.1135997721464,43.4636363793222,42.5317207368412,42.8044765346405,2582249.41754748,0.0,1.0
2021-07-28,46.95,47.75,46.18,47.57,2955981,42.6862823555941,43.4136311497257,41.9862091412425,43.2499776710461,3251239.04663045,0.0,1.0
2021-07-29,47.87,47.985,47.01,47.57,3483884,43.5227334688454,43.6272898580018,42.740833515154,43.2499776710461,3831871.61714878,0.0,1.0
2021-07-30,47.35,48.28,47.14,47.5,4695580,43.0499567526599,43.8954997258378,42.8590276942004,43.1863346515596,5164597.82474143,0.0,1.0
2021-08-02,47.37,48.84,47.28,47.87,2779124,43.0681404725132,44.4046438817299,42.9863137331734,43.5227334688454,3056716.6920991,0.0,1.0
2021-08-03,47.74,47.795,46.44,47.71,2346522,43.404539289799,43.4545445193956,42.2225974993353,43.3772637100191,2580904.25824029,0.0,1.0
2021-08-04,47.09,47.64,46.77,47.04,3592330,42.8135683945672,43.3136206905326,42.5226288769146,42.7681090949339,3951149.74161943,0.0,1.0
2021-08-05,48.66,48.75,47.6,47.6,4686435,44.2409904030503,44.3228171423901,43.277253250826,43.277253250826,5154539.37677392,0.0,1.0
2021-08-06,50.95,51.376,50.0,50.25,4807815,46.3230263262518,46.7103395591268,45.4592996332206,45.6865961313867,5288043.41332896,0.0,1.0
2021-08-09,51.85,52.145,50.39,50.67,4388864,47.1412937196498,47.4095035874858,45.8138821703597,46.0684542483058,4827245.5090715,0.0,1.0
2021-08-10,53.14,53.405,51.86,51.86,7491346,48.3141436501869,48.5550779382429,47.1503855795764,47.1503855795764,8239618.80235996,0.0,1.0
2021-08-11,54.08,54.12,52.78,53.43,5623355,49.1687784832914,49.205145922998,47.9868366928277,48.5778075880595,6185043.59434806,0.0,1.0
2021-08-12,53.88,54.58,53.63,54.25,3647678,48.9869412847585,49.6233714796236,48.7596447865924,49.3233401020444,4012026.17443578,0.0,1.0
2021-08-13,54.61,54.93,53.89,54.18,4672593,49.6506470594035,49.9415865770561,48.9960331446852,49.2596970825578,5139314.76914504,0.0,1.0
2021-08-16,54.61,54.83,53.73,54.24,4648677,49.6506470594035,49.8506679777897,48.8505633858589,49.3142482421177,5113009.92041996,0.0,1.0
2021-08-17,54.01,54.96,53.805,54.25,4491200,49.1051354638049,49.9688621568361,48.9187523353087,49.3233401020444,4939803.33643101,0.0,1.0
2021-08-18,53.76,54.9,53.53,53.75,5003081,48.8778389656388,49.9143109972762,48.668726187326,48.8687471057121,5502813.55010567,0.0,1.0
2021-08-19,52.96,53.9,52.54,52.94,7291448,48.1504901715073,49.0051250046118,47.7686320545882,48.132306451654,8019753.99844433,0.0,1.0
2021-08-20,53.57,53.83,52.72,53.04,4040832,48.7050936270326,48.9414819851253,47.9322855332678,48.2232250509204,4444450.34635669,0.0,1.0
2021-08-23,54.16,54.76,54.0,54.07,3738398,49.2415133627046,49.7870249583032,49.0960436038783,49.1596866233648,4111807.73808937,0.0,1.0
2021-08-24,54.36,54.69,53.885,54.16,3797743,49.4233505612374,49.7233819388167,48.9914872147218,49.2415133627046,4177080.41109448,0.0,1.0
2021-08-25,54.93,55.5,54.22,54.54,4019489,49.9415865770561,50.4598225928749,49.2960645222644,49.587004039917,4420975.50163603,0.0,1.0
2021-08-26,54.02,55.13,53.99,55.08,3308132,49.1142273237315,50.123423775589,49.0869517439516,50.0779644759558,3638564.63549924,0.0,1.0
2021-08-27,55.01,55.11,54.15,54.34,3485607,50.0143214564693,50.1052400557357,49.2324215027779,49.4051668413842,3833766.71893643,0.0,1.0
2021-08-30,54.02,55.05,54.0,55.05,3711400,49.1142273237315,50.0506888961759,49.0960436038783,50.0506888961759,4082113.04391478,0.0,1.0
2021-08-31,54.56,54.82,53.85,53.85,5703855,49.6051877597703,49.8415761178631,48.9596657049786,48.9596657049786,6273584.33370117,0.0,1.0
2021-09-01,54.58,54.815,54.21,54.69,4014329,49.6233714796236,49.8370301878997,49.2869726623378,49.7233819388167,4415300.09523774,0.0,1.0
2021-09-02,55.23,55.39,54.645,54.77,5228003,50.2143423748555,50.3598121336818,49.6824685691468,49.7961168182298,5750201.87528307,0.0,1.0
2021-09-03,55.1,55.42,54.59,55.15,4556809,50.0961481958091,50.3870877134617,49.6324633395503,50.1416074954423,5011965.68883124,0.0,1.0
2021-09-07,54.67,55.78,54.645,55.21,4783600,49.7051982189634,50.7143946708209,49.6824685691468,50.1961586550022,5261409.69900057,0.0,1.0
2021-09-08,54.81,55.01,54.3,54.5,3349318,49.8324842579364,50.0143214564693,49.3687994016776,49.5506366002105,3683864.49749921,0.0,1.0
2021-09-09,54.69,55.785,54.6,54.8,4669876,49.7233819388167,50.7189406007842,49.6415551994769,49.8233923980098,5136326.38170624,0.0,1.0
2021-09-10,54.44,55.375,54.4,55.17,3221726,49.4960854406506,50.3461743437918,49.459718000944,50.1597912152956,3543527.975567,0.0,1.0
2021-09-13,55.12,55.33,54.61,55.11,4961956,50.1143319156624,50.3052609741219,49.6506470594035,50.1052400557357,5457580.78108832,0.0,1.0
2021-09-14,54.43,55.39,54.27,55.34,5109641,49.4869935807239,50.3598121336818,49.3415238218976,50.3143528340486,5620017.29154005,0.0,1.0
2021-09-15,54.45,54.76,53.865,54.2,4194283,49.7961168182298,50.0796208809232,49.2611172160505,49.5674845096062,4586275.47572933,0.32,1.0
2021-09-16,54.35,55.06,54.05,54.47,3423220,49.7046638947804,50.3539796512715,49.430305124432,49.8144074029197,3743149.88617271,0.0,1.0
2021-09-17,53.81,55.04,53.59,54.09,7278419,49.2108181081533,50.3356890665817,49.0096216765645,49.4668862938118,7958650.99273996,0.0,1.0
2021-09-20,53.23,53.31,52.0,52.23,7959362,48.6803911521465,48.753553490906,47.5555201937181,47.7658619176519,8703234.0791148,0.0,1.0
2021-09-21,52.96,53.83,52.9,53.71,5580520,48.4334682588329,49.2291086928432,48.3785965047632,49.1193651847039,6102068.46267098,0.0,1.0
2021-09-22,53.71,54.14,53.46,53.83,4876635,49.1193651847039,49.5126127555365,48.8907328760802,49.2291086928432,5332399.24549279,0.0,1.0
2021-09-23,54.52,55.03,53.97,53.97,4444754,49.8601338646445,50.3265437742367,49.3571427856724,49.3571427856724,4860155.18405644,0.0,1.0
2021-09-24,54.81,55.21,54.32,54.62,5669274,50.1253473426479,50.4911590364457,49.6772280177455,49.9515867880939,6199117.30119066,0.0,1.0
2021-09-27,57.03,57.205,55.37,55.37,5232816,52.1556022432259,52.3156448592624,50.6374837139649,50.6374837139649,5721868.47902347,0.0,1.0
2021-09-28,55.99,57.54,55.865,57.08,5511620,51.2044918393515,52.6220121528181,51.0901756850397,52.2013287049506,6026729.15431297,0.0,1.0
2021-09-29,55.84,56.46,55.78,56.22,3289625,51.0673124541773,51.634320579564,51.0124407001076,51.4148335632852,3597069.26352992,0.0,1.0
2021-09-30,54.89,56.12,54.88,55.98,4202032,50.1985096814075,51.3233806398358,50.1893643890625,51.1953465470066,4594748.68763739,0.0,1.0
2021-10-01,55.48,55.89,54.81,55.15,5871759,50.7380819297593,51.113038915902,50.1253473426479,50.436287282376,6420526.29760388,0.0,1.0
2021-10-04,55.82,56.7,55.33,55.38,5557231,51.0490218694874,51.8538075958427,50.6009025445851,50.6466290063098,6076602.90167896,0.0,1.0
2021-10-05,57.45,57.74,55.64,56.275,4845639,52.5397045217136,52.804917999717,50.8844066072784,51.4651326711825,5298506.39786051,0.0,1.0
2021-10-06,57.32,57.45,56.07,56.93,3484302,52.4208157212293,52.5397045217136,51.2776541781111,52.0641493197764,3809940.53396841,0.0,1.0
2021-10-07,57.2,58.105,57.155,57.63,3749890,52.3110722130899,53.1387211703075,52.2699183975377,52.7043197839226,4100350.05832526,0.0,1.0
2021-10-08,57.61,57.99,57.11,57.11,2217177,52.6860291992327,53.0335503083407,52.2287645819854,52.2287645819854,2424391.60649177,0.0,1.0
2021-10-11,57.89,58.8599,57.58,57.75,3104668,52.9420973848912,53.8290992894275,52.6585933221979,52.814063292062,3394826.41220957,0.0,1.0
2021-10-12,57.4,58.43,57.265,57.8,2678598,52.4939780599889,53.4359431715183,52.3705166133321,52.8597897537867,2928936.4396102,0.0,1.0
2021-10-13,56.21,57.28,55.48,57.22,4125048,51.4056882709403,52.3842345518495,50.7380819297593,52.3293627977798,4510569.85868772,0.0,1.0
2021-10-14,57.77,57.78,56.47,57.04,4857067,52.8323538767519,52.8414991690968,51.6434658719089,52.1647475355708,5311002.44453561,0.0,1.0
2021-10-15,58.28,58.82,58.08,58.31,3931867,53.2987637863441,53.7926095729712,53.1158579394452,53.3261996633789,4299334.40254971,0.0,1.0
2021-10-18,57.89,58.5,57.61,58.23,3299226,52.9420973848912,53.4999602179329,52.6860291992327,53.2530373246194,3607567.56105598,0.0,1.0
2021-10-19,58.64,59.18,58.33,58.54,3217227,53.6279943107621,54.1218400973892,53.3444902480688,53.5365413873127,3517905.03643989,0.0,1.0
2021-10-20,59.61,59.755,58.13,58.36,3205035,54.5150876682219,54.6476944072236,53.1615844011699,53.3719261251036,3504573.58727442,0.0,1.0
2021-10-21,59.26,59.95,58.91,59.36,2794614,54.1950024361488,54.82602760795,53.8749172040757,54.2864553595982,3055795.15076351,0.0,1.0
2021-10-22,60.01,60.16,59.32,59.64,3734207,54.8808993620197,55.0180787471939,54.2498741902184,54.5425235452567,4083201.34463906,0.0,1.0
2021-10-25,59.64,60.35,59.195,60.0,3157193,54.5425235452567,55.1918393017479,54.1355580359066,54.8717540696748,3452260.33342154,0.0,1.0
2021-10-26,59.23,60.0,59.17,59.72,2497358,54.1675665591139,54.8717540696748,54.1126948050443,54.6156858840163,2730757.97448967,0.0,1.0
2021-10-27,58.55,60.02,58.43,59.03,3984781,53.5456866796576,54.8900446543647,53.4359431715183,53.984660712215,4357193.67921816,0.0,1.0
2021-10-28,59.9,59.95,58.82,58.82,2668184,54.7803011462253,54.82602760795,53.7926095729712,53.7926095729712,2917549.1601147,0.0,1.0
2021-10-29,59.09,60.92,59.06,60.0,4668685,54.0395324662847,55.7131209654098,54.0120965892499,54.8717540696748,5105014.49697251,0.0,1.0
2021-11-01,60.19,60.37,59.62,59.71,2666495,55.0455146242287,55.2101298864378,54.5242329605668,54.6065405916713,2915702.30827411,0.0,1.0
2021-11-02,59.98,60.365,59.8,60.0,3311769,54.8534634849849,55.2055572402653,54.6888482227758,54.8717540696748,3621282.81424516,0.0,1.0
2021-11-03,61.08,61.8,59.67,59.7,4537768,55.8594456429289,56.517906691765,54.5699594222916,54.5973952993264,4961862.156881,0.0,1.0
2021-11-04,60.39,60.834,59.65,60.7,4685874,55.2284204711276,55.6344714512432,54.5516688376017,55.511924533821,5123809.95954676,0.0,1.0
2021-11-05,58.96,62.54,58.71,62.0,6787623,53.9206436658004,57.194658325291,53.6920113571768,56.7008125386639,7421985.80863435,0.0,1.0
2021-11-08,59.16,59.865,58.6,59.06,5118322,54.1035495126993,54.748292623018,53.5914131413824,54.0120965892499,5596674.01209834,0.0,1.0
2021-11-09,58.76,59.53,58.27,58.8,3023674,53.7377378189015,54.4419253294623,53.2896184939991,53.7743189882813,3306262.81364428,0.0,1.0
2021-11-10,58.86,59.39,58.285,58.64,3645455,53.8291907423509,54.3138912366331,53.3033364325166,53.6279943107621,3986154.69303689,0.0,1.0
2021-11-11,58.86,59.29,58.765,58.81,3113266,53.8291907423509,54.2224383131836,53.742310465074,53.7834642806262,3404227.97060235,0.0,1.0
2021-11-12,58.21,59.06,58.1,58.75,2938601,53.2347467399295,54.0120965892499,53.1341485241351,53.7285925265565,3213238.99680915,0.0,1.0
2021-11-15,58.09,58.59,57.87,58.39,3819937,53.1250032317901,53.5822678490374,52.9238068002013,53.3993620021385,4176943.56387756,0.0,1.0
2021-11-16,57.19,58.68,57.16,58.45,3772267,52.301926920745,53.6645754801419,52.2744910437102,53.4542337562082,4124818.38493087,0.0,1.0
2021-11-17,56.95,57.32,56.59,56.98,4567221,52.0824399044663,52.4208157212293,51.7532093800482,52.1098757815011,4994067.79765122,0.0,1.0
2021-11-18,56.12,57.25,55.8,56.98,4568047,51.3233806398358,52.3567986748147,51.0307312847975,52.1098757815011,4994970.99458451,0.0,1.0
2021-11-19,54.95,55.706,54.71,55.2,4864572,50.2533814354771,50.944765536755,50.0338944191984,50.4820137441008,5319208.85250699,0.0,1.0
2021-11-22,56.94,57.7841,55.3,55.5,6027054,52.0732946121213,52.8452487389582,50.5734666675502,50.7563725144492,6590334.9752738,0.0,1.0
2021-11-23,58.9,59.335,57.53,57.55,7055275,53.8657719117307,54.2635921287359,52.6128668604732,52.631157445163,7714652.23186566,0.0,1.0
2021-11-24,57.89,59.1447,57.72,58.66,5072754,52.9420973848912,54.0895572154115,52.7866274150271,53.646284895452,5546847.2834589,0.0,1.0
2021-11-26,56.05,56.53,53.85,55.31,4009597,51.2593635934212,51.6983376259786,49.2473992775331,50.5826119598952,4384328.95173212,0.0,1.0
2021-11-29,54.95,56.86,54.93,56.755,4800278,50.2533814354771,52.0001322733618,50.2350908507872,51.9041067037399,5248906.01518377,0.0,1.0
2021-11-30,52.6,54.32,52.36,54.32,10816388,48.1042377344149,49.6772280177455,47.8847507181362,49.6772280177455,11827274.1778208,0.0,1.0
2021-12-01,51.72,54.21,51.69,53.7,5845649,47.2994520080596,49.5766298019511,47.2720161310248,49.1102198923589,6391976.08945836,0.0,1.0
2021-12-02,53.96,54.25,52.2,52.2,6570974,49.3479974933275,49.6132109713309,47.738426040617,47.738426040617,7185089.06238683,0.0,1.0
2021-12-03,53.32,54.185,53.06,53.91,5056181,48.762698783251,49.5537665710888,48.5249211822824,49.3022710316028,5528725.39147896,0.0,1.0
2021-12-06,54.77,55.49,54.09,54.2,6051111,50.0887661732681,50.7472272221042,49.4668862938118,49.5674845096062,6616640.3125912,0.0,1.0
2021-12-07,55.19,55.95,54.9,55.15,4852944,50.4728684517558,51.1679106699717,50.2076549737524,50.436287282376,5306494.11408047,0.0,1.0
2021-12-08,54.97,55.65,54.79,55.37,4018636,50.271672020167,50.8935518996233,50.107056757958,50.6374837139649,4394212.72543674,0.0,1.0
2021-12-09,54.81,55.36,54.465,54.65,3716414,50.1253473426479,50.6283384216199,49.8098347567473,49.9790226651288,4063745.43297558,0.0,1.0
2021-12-10,54.39,55.2,54.13,55.09,4023517,49.7412450641602,50.4820137441008,49.5034674631916,50.3814155283064,4399549.8976297,0.0,1.0
2021-12-13,53.84,54.31,53.25,54.28,4304652,49.2382539851882,49.6680827254006,48.6986817368363,49.6406468483658,4706959.42528178,0.0,1.0
2021-12-14,54.66,55.085,53.65,53.75,5066246,49.9881679574737,50.3768428821339,49.0644934306342,49.1559463540836,5539731.05386827,0.0,1.0
2021-12-15,54.36,54.58,53.46,54.58,4523872,50.0064585421636,50.2088393530407,49.1785370431212,50.2088393530407,4917718.41256567,0.32,1.0
2021-12-16,55.28,55.82,54.62,54.93,6340231,50.8527782967403,51.3495311961658,50.2456358641092,50.5308088248905,6892208.87076816,0.0,1.0
2021-12-17,54.11,55.13,53.55,55.08,11173818,49.7764803479851,50.7147913802333,49.2613291930254,50.6687957413976,12146605.9422676,0.0,1.0
2021-12-20,52.91,53.215,51.85,53.21,4458395,48.6725850159286,48.9531584128263,47.6974774726119,48.9485588489427,4846541.0122105,0.0,1.0
2021-12-21,55.14,55.595,53.59,53.61,6430950,50.7239905080004,51.1425508214052,49.298125704094,49.3165239596282,6990825.82913248,0.0,1.0
2021-12-22,55.27,55.62,54.9,55.0,4693957,50.8435791689732,51.165548640823,50.5032114415891,50.5952027192605,5102610.94184175,0.0,1.0
2021-12-23,56.57,56.745,55.6,55.61,3980673,52.0394657787012,52.2004505146261,51.1471503852888,51.1563495130559,4327228.73381542,0.0,1.0
2021-12-27,56.9,57.04,56.26,56.66,2079276,52.3430369950167,52.4718247837567,51.7542928179199,52.1222579286054,2260296.90274303,0.0,1.0
2021-12-28,56.67,57.6,56.6,56.79,2449523,52.1314570563725,52.9869759387164,52.0670631620026,52.2418465895782,2662777.45239103,0.0,1.0
2021-12-29,56.78,57.14,56.5601,56.64,1977534,52.2326474618111,52.563816061428,52.0303586422117,52.1038596730711,2149697.28658871,0.0,1.0
2021-12-30,56.74,57.34,56.71,56.9,2144283,52.1958509507425,52.7477986167708,52.1682535674411,52.3430369950167,2330963.38509391,0.0,1.0
2021-12-31,56.86,57.23,56.645,56.7,2066563,52.3062404839482,52.6466082113323,52.1084592369547,52.159054439674,2246477.11425676,0.0,1.0
2022-01-03,57.39,58.08,57.13,57.18,3376292,52.7937942556065,53.428534071539,52.5546169336609,52.6006125724966,3670230.57562154,0.0,1.0
2022-01-04,59.0,59.48,58.03,58.25,5281287,54.2748538261158,54.7164119589384,53.3825384327034,53.5849192435804,5741073.64707572,0.0,1.0
2022-01-05,58.19,59.7,58.15,59.13,4639363,53.5297244769776,54.9187927698154,53.492927965909,54.3944424870886,5043264.01093486,0.0,1.0
2022-01-06,59.19,59.52,57.79,59.24,6331581,54.4496372536914,54.753208470007,53.161759366292,54.4956328925271,6882805.80537004,0.0,1.0
2022-01-07,60.74,60.965,59.31,59.6,5318940,55.8755020575978,56.0824824323584,54.5600267868971,54.8268014921441,5782004.7015769,0.0,1.0
2022-01-10,61.41,61.56,59.83,61.12,7913324,56.4918436179961,56.6298305345032,55.0383814307882,56.2250689127491,8602254.69230735,0.0,1.0
2022-01-11,61.77,61.77,60.86,61.53,6048205,56.8230122176131,56.8230122176131,55.9858915908035,56.6022331512017,6574759.20880868,0.0,1.0
2022-01-12,61.37,62.11,60.51,61.48,6150540,56.4550471069275,57.1357825616958,55.6639221189536,56.5562375123661,6686003.45129608,0.0,1.0
2022-01-13,61.87,62.25,61.55,61.79,3476882,56.9150034952844,57.2645703504357,56.620631406736,56.8414104731473,3779577.89913556,0.0,1.0
2022-01-14,61.91,62.18,60.83,60.94,4465073,56.951800006353,57.2001764560657,55.9582942075021,56.0594846129406,4853800.39610976,0.0,1.0
2022-01-18,60.9,62.18,60.74,62.0,4255123,56.022688101872,57.2001764560657,55.8755020575978,57.0345921562572,4625572.23653359,0.0,1.0
2022-01-19,58.84,61.6,58.74,61.18,6331689,54.1276677818416,56.6666270455717,54.0356765041702,56.2802636793519,6882923.20780506,0.0,1.0
2022-01-20,58.84,60.84,58.59,59.03,5861714,54.1276677818416,55.9674933352692,53.8976895876631,54.3024512094172,6372032.38000411,0.0,1.0
2022-01-21,57.32,58.87,57.06,58.7,6608990,52.7294003612365,54.155265165143,52.4902230392909,53.9988799931016,7184365.91739608,0.0,1.0
2022-01-24,57.46,57.67,54.39,56.655,7422211,52.8581881499765,53.0513698330864,50.034055925465,52.1176583647218,8068385.59902832,0.0,1.0
2022-01-25,58.21,58.81,55.34,56.73,6163457,53.5481227325118,54.1000703985401,50.9079730633432,52.1866518229754,6700044.9999374,0.0,1.0
2022-01-26,57.63,59.5,56.78,58.86,6090658,53.0145733220178,54.7348102144727,52.2326474618111,54.1460660373758,6620908.14931113,0.0,1.0
2022-01-27,56.42,59.235,56.21,58.28,5398581,51.9014788621941,54.4910333286435,51.7082971790842,53.6125166268818,5868579.21387413,0.0,1.0
2022-01-28,56.96,57.04,55.57,56.0,5248618,52.3982317616196,52.4718247837567,51.1195530019873,51.5151154959743,5705560.49753919,0.0,1.0
2022-01-31,57.75,57.805,55.84,56.5,4187824,53.1249628552235,53.1755580579427,51.3679294517001,51.9750718843312,4552414.2136171,0.0,1.0
2022-02-01,59.11,59.27,57.5,57.83,3674686,54.3760442315543,54.5232302758285,52.894984661045,53.1985558773606,3994602.63300936,0.0,1.0
2022-02-02,60.25,60.325,58.775,58.82,4796463,55.424744797008,55.4937382552616,54.0678734513552,54.1092695263073,5214041.07151794,0.0,1.0
2022-02-03,59.49,60.79,59.35,60.29,3381578,54.7256110867055,55.9214976964335,54.5968232979656,55.4615413080766,3675976.77258044,0.0,1.0
2022-02-04,60.99,61.605,59.34,59.34,4165821,56.1054802517763,56.6712266094553,54.5876241701985,54.5876241701985,4528495.64159922,0.0,1.0
2022-02-07,61.79,62.41,61.12,61.12,3968125,56.8414104731473,57.4117563947099,56.2250689127491,56.2250689127491,4313588.31016045,0.0,1.0
2022-02-08,62.7,63.11,62.22,62.5,5242005,57.6785310999569,58.0556953384096,57.2369729671343,57.4945485446142,5698371.77251287,0.0,1.0
2022-02-09,62.41,63.54,62.35,62.85,4460077,57.4117563947099,58.4512578323965,57.3565616281071,57.816518016464,4848369.44643011,0.0,1.0
2022-02-10,62.22,63.5,61.5324,61.55,4926495,57.2369729671343,58.414461321328,56.6044409418659,56.620631406736,5355393.60329221,0.0,1.0
2022-02-11,60.74,62.93,60.1,62.22,7241149,55.8755020575978,57.8901110386011,55.286757880501,57.2369729671343,7871560.41670311,0.0,1.0
2022-02-14,58.99,61.08,58.53,60.73,7294369,54.2656546983486,56.1882724016805,53.8424948210603,55.8663029298307,7929413.72774214,0.0,1.0
2022-02-15,60.38,60.725,59.26,59.74,4189283,55.5443334579808,55.8617033659471,54.5140311480614,54.955589280884,4554000.23354957,0.0,1.0
2022-02-16,60.34,60.88,59.79,59.79,3416822,55.5075369469123,56.0042898463378,55.0015849197197,55.0015849197197,3714289.10054473,0.0,1.0
2022-02-17,61.38,61.84,59.56,59.95,6154905,56.4642462346947,56.887406111983,54.7900049810755,55.1487709639939,6690748.46637847,0.0,1.0
2022-02-18,61.73,62.24,60.38,60.38,5488351,56.7862157065445,57.2553712226686,55.5443334579808,55.5443334579808,5966164.55269363,0.0,1.0
2022-02-22,61.61,62.88,61.2,62.0,5680782,56.6758261733388,57.8441153997654,56.2986619348862,57.0345921562572,6175348.51542477,0.0,1.0
2022-02-23,61.54,62.84,61.17,62.13,5102484,56.6114322789689,57.8073188886969,56.2710645515848,57.15418081723,5546704.13234984,0.0,1.0
2022-02-24,60.38,60.59,58.18,59.35,6276648,55.5443334579808,55.7375151410908,53.5205253492104,54.5968232979656,6823090.36126432,0.0,1.0
2022-02-25,63.16,63.17,60.63,60.79,8694685,58.1016909772453,58.1108901050124,55.7743116521593,55.9214976964335,9451640.65560621,0.0,1.0
2022-02-28,61.24,62.24,60.7,61.25,7596647,56.3354584459547,57.2553712226686,55.8387055465293,56.3446575737219,8258007.92455264,0.0,1.0
2022-03-01,57.89,60.67,57.25,60.56,6478108,53.2537506439634,55.8111081632279,52.6650064668666,55.7099177577893,7042089.38497575,0.0,1.0
2022-03-02,61.04,61.32,58.75,58.75,6544956,56.151475890612,56.4090514680918,54.0448756319373,54.0448756319373,7114757.14402003,0.0,1.0
2022-03-03,60.41,61.49,59.84,60.8,4260799,55.5719308412823,56.5654366401332,55.0475805585554,55.9306968242007,4631742.38673008,0.0,1.0
2022-03-04,57.48,59.09,56.73,59.01,7364154,52.8765864055107,54.35764597602,52.1866518229754,54.2840529538829,8005274.18078345,0.0,1.0
2022-03-07,54.67,57.1,54.66,56.66,7982033,50.2916315029449,52.5270195503595,50.2824323751778,52.1222579286054,8676945.46923671,0.0,1.0
2022-03-08,55.46,57.42,54.9,55.46,7034681,51.0183625965488,52.8213916389079,50.5032114415891,51.0183625965488,7647117.39859703,0.0,1.0
2022-03-09,58.28,59.3,57.87,57.99,5984798,53.6125166268818,54.5508276591299,53.2353523884291,53.3457419216348,6505832.02179156,0.0,1.0
2022-03-10,56.98,58.37,56.36,57.3,5247416,52.4166300171538,53.695308776786,51.8462840955913,52.7110021057023,5704253.85191971,0.0,1.0
2022-03-11,57.0,58.47,56.9,57.78,3423624,52.4350282726881,53.7873000544574,52.3430369950167,53.1525602385249,3721683.27983235,0.0,1.0
2022-03-14,57.51,59.02,57.13,58.08,3734410,52.9041837888122,54.29325208165,52.5546169336609,53.428534071539,4059526.1795801,0.0,1.0
2022-03-15,58.55,58.91,57.25,58.06,3901258,53.8608930765945,54.1920616762115,52.6650064668666,53.4101358160048,4240899.89698408,0.0,1.0
2022-03-16,59.78,60.36,58.67,59.09,4346598,55.286757880501,55.8231633601044,54.2601887729841,54.6486203271797,4699852.88342694,0.32,1.0
2022-03-17,60.94,60.95,58.985,59.09,4991140,56.3595688397077,56.3688172100457,54.5515124386308,54.6486203271797,5396777.8296009,0.0,1.0
2022-03-18,61.03,61.11,59.73,60.68,6153248,56.4428041727497,56.5167911354536,55.240516028811,56.11911121092,6653332.18191355,0.0,1.0
2022-03-21,61.74,62.045,60.955,61.54,6048312,57.0994384667469,57.3815137620556,56.3734413952147,56.9144710599871,6539867.86748299,0.0,1.0
2022-03-22,62.68,63.77,62.35,62.39,4484384,57.9687852785179,58.9768576453588,57.6635890573643,57.7005825387162,4848836.96923287,0.0,1.0
2022-03-23,61.85,62.89,61.82,62.35,3071255,57.2011705404648,58.1630010556157,57.1734254294508,57.6635890573643,3320860.74384828,0.0,1.0
2022-03-24,63.16,63.3,61.98,62.25,3185788,58.4127070547414,58.5421842394733,57.3213993548586,57.5711053539844,3444702.02162403,0.0,1.0
2022-03-25,64.48,64.53,63.17,63.25,3696927,59.633491939356,59.679733791046,58.4219554250794,58.4959423877833,3997382.0953235,0.0,1.0
2022-03-28,63.73,64.16,63.33,63.95,3486497,58.9398641640068,59.3375440885403,58.5699293504872,59.1433283114426,3769850.11692119,0.0,1.0
2022-03-29,63.05,64.9,62.475,64.58,4393209,58.3109749810235,60.0219234935516,57.7791936865891,59.7259756427359,4750252.0330031,0.0,1.0
2022-03-30,63.49,64.07,63.02,63.02,4424470,58.7179032758951,59.2543087554984,58.2832298700096,58.2832298700096,4784053.66383917,0.0,1.0
2022-03-31,62.77,64.12,62.77,63.24,4589834,58.0520206115598,59.3005506071884,58.0520206115598,58.4866940174453,4962857.05725513,0.0,1.0
2022-04-01,63.79,64.13,63.05,63.32,3802821,58.9953543860347,59.3097989775264,58.3109749810235,58.5606809801492,4111882.26792691,0.0,1.0
2022-04-04,62.54,63.66,62.22,63.44,2960790,57.8393080937861,58.8751255716409,57.5433602429704,58.6716614242051,3201418.07885654,0.0,1.0
2022-04-05,62.45,63.46,62.34,62.34,2904504,57.7560727607442,58.6901581648811,57.6543406870263,57.6543406870263,3140557.62675202,0.0,1.0
2022-04-06,61.81,63.04,61.67,62.31,3528041,57.1641770591128,58.3017266106855,57.034699874381,57.6265955760123,3814770.46340575,0.0,1.0
2022-04-07,61.66,61.97,60.68,61.55,3506834,57.025451504043,57.3121509845207,56.11911121092,56.9237194303251,3791839.93702653,0.0,1.0
2022-04-08,63.14,63.47,61.99,62.3,3140912,58.3942103140654,58.6994065352191,57.3306477251966,57.6173472056743,3396178.87823772,0.0,1.0
2022-04-11,62.58,64.29,62.465,63.14,3398250,57.876301575138,59.4577729029342,57.7699453162511,58.3942103140654,3674431.14387519,0.0,1.0
2022-04-12,62.45,63.62,62.16,62.83,3518366,57.7560727607442,58.8381320902889,57.4878700209425,58.1075108335878,3804309.16087739,0.0,1.0
2022-04-13,62.98,63.05,61.8,62.21,3386407,58.2462363886576,58.3109749810235,57.1549286887748,57.5341118726324,3661625.64456322,0.0,1.0
2022-04-14,63.03,63.92,62.8,62.92,4399890,58.2924782403475,59.1155832004286,58.0797657225738,58.1907461666297,4757476.00842346,0.0,1.0
2022-04-18,63.9,64.11,62.71,62.71,2088653,59.0970864597526,59.2913022368504,57.9965303895319,57.9965303895319,2258401.12762403,0.0,1.0
2022-04-19,63.61,64.63,63.19,64.14,5089131,58.8288837199509,59.7722174944259,58.4404521657554,59.3190473478644,5502732.71291421,0.0,1.0
2022-04-20,64.41,65.16,63.94,63.95,3067964,59.5687533469901,60.2623811223393,59.1340799411046,59.1433283114426,3317302.27908127,0.0,1.0
2022-04-21,63.13,65.73,63.04,65.05,4244337,58.3849619437274,60.7895382316047,58.3017266106855,60.1606490486214,4589280.97047063,0.0,1.0
2022-04-22,60.44,63.0,60.34,63.0,4865386,55.8971503228083,58.2647331293336,55.8046666194284,58.2647331293336,5260803.6034354,0.0,1.0
2022-04-25,59.68,60.01,57.9,60.01,6587470,55.1942741771211,55.4994703982747,53.548064256959,55.4994703982747,7122844.08955889,0.0,1.0
2022-04-26,57.66,59.629,57.62,58.84,4232168,53.3261033688472,55.1471074883973,53.2891098874952,54.41741106873,4576122.97662385,0.0,1.0
2022-04-27,59.12,59.49,57.46,57.87,4989596,54.6763654381937,55.0185551406993,53.1411359620874,53.520319145945,5395108.34628267,0.0,1.0
2022-04-28,60.04,60.45,58.49,59.77,4623838,55.5272155092887,55.9063986931463,54.0937181069003,55.277509510163,4999624.61603283,0.0,1.0
2022-04-29,58.51,60.13,58.33,59.74,5789504,54.1122148475763,55.6104508423306,53.9457441814925,55.249764399149,6260026.13262415,0.0,1.0
2022-05-02,59.06,59.45,57.67,58.97,4276894,54.6208752161657,54.9815616593473,53.3353517391852,54.5376398831238,4624483.92927329,0.0,1.0
2022-05-03,59.53,60.29,58.33,59.56,8013086,55.0555486220512,55.7584247677384,53.9457441814925,55.0832937330652,8664322.15315245,0.0,1.0
2022-05-04,63.94,64.05,59.8,60.08,7765060,59.1340799411046,59.2358120148225,55.3052546211769,55.5642089906407,8396138.68846009,0.0,1.0
2022-05-05,62.12,63.72,61.44,62.93,6021077,57.4508765395905,58.9306157936688,56.8219873566072,58.1999945369676,6510419.43602461,0.0,1.0
2022-05-06,62.23,62.52,61.19,62.11,5885530,57.5526086133084,57.8208113531101,56.5907780981575,57.4416281692525,6363856.31728441,0.0,1.0
2022-05-09,59.61,62.33,59.26,61.61,6605602,55.1295355847551,57.6450923166883,54.8058426229255,56.979209652353,7142449.7058322,0.0,1.0
2022-05-10,58.69,61.45,57.6175,60.23,6476751,54.2786855136601,56.8312357269452,53.2867977949107,55.7029345457105,7003126.78158605,0.0,1.0
2022-05-11,58.61,60.77,58.51,58.73,4809539,54.2046985509562,56.2023465439619,54.1122148475763,54.3156789950121,5200417.82955414,0.0,1.0
2022-05-12,58.41,59.04,57.24,58.41,4914376,54.0197311441964,54.6023784754898,52.9376718146517,54.0197311441964,5313775.09809837,0.0,1.0
2022-05-13,58.56,59.55,58.21,59.02,6119427,54.1584566992663,55.0740453627272,53.8347637374366,54.5838817348138,6616762.49583483,0.0,1.0
2022-05-16,58.64,59.17,57.87,58.67,4838882,54.2324436619702,54.7226072898836,53.520319145945,54.2601887729841,5232145.58150138,0.0,1.0
2022-05-17,60.28,60.5,59.5,59.9,3911067,55.7491763974004,55.9526405448362,55.0278035110373,55.3977383245568,4228925.59128449,0.0,1.0
2022-05-18,58.3,60.14,58.08,59.73,5678751,53.9179990704785,55.6196992126686,53.7145349230428,55.240516028811,6140272.06141761,0.0,1.0
2022-05-19,57.9,58.85,57.45,57.5,4576281,53.548064256959,54.4266594390679,53.1318875917494,53.1781294434394,4948202.58354279,0.0,1.0
2022-05-20,55.62,58.53,53.83,58.14,8977096,51.4394358198974,54.1307115882523,49.7839775293972,53.7700251450707,9706678.76817697,0.0,1.0
2022-05-23,56.93,57.55,56.08,56.56,7948860,52.650972334174,53.2243712951293,51.8648608554449,52.3087826316684,8594876.40470941,0.0,1.0
2022-05-24,56.51,56.81,54.695,56.69,5889449,52.2625407799784,52.5399918901181,50.5839615636333,52.4290114460622,6368093.82060314,0.0,1.0
2022-05-25,56.67,57.625,56.17,56.32,5805893,52.4105147053862,53.2937340726642,51.9480961884868,52.0868217435566,6277747.09253498,0.0,1.0
2022-05-26,57.73,58.16,57.12,57.58,6122634,53.3908419612131,53.7885218857467,52.8266913705958,53.2521164061433,6620230.1337892,0.0,1.0
2022-05-27,59.0,59.0,57.63,57.85,3891132,54.5653849941378,54.5653849941378,53.2983582578332,53.501822405269,4207370.44235397,0.0,1.0
2022-05-31,58.68,59.755,58.17,58.65,5639188,54.2694371433221,55.263636954656,53.7977702560847,54.2416920323082,6097493.71393137,0.0,1.0
2022-06-01,57.84,59.18,57.085,58.94,6103008,53.492574034931,54.7318556602216,52.7943220744128,54.5098947721099,6599009.09777664,0.0,1.0
2022-06-02,58.17,58.2,57.11,57.92,3987496,53.7977702560847,53.8255153670986,52.8174430002578,53.5665609976349,4311566.09680799,0.0,1.0
2022-06-03,57.29,58.24,57.09,57.76,4809197,52.9839136663416,53.8625088484506,52.7989462595818,53.4185870722271,5200048.03467407,0.0,1.0
2022-06-06,58.99,59.365,57.4,57.81,4094317,54.5561366237998,54.9029505114744,53.0856457400595,53.464828923917,4427068.60816528,0.0,1.0
2022-06-07,59.41,59.71,58.055,58.57,4555920,54.9445681779954,55.222019288135,53.6914139971978,54.1677050696042,4926186.81291955,0.0,1.0
2022-06-08,57.74,59.22,57.54,58.97,3908046,53.4000903315511,54.7688491415736,53.2151229247913,54.5376398831238,4225659.06984385,0.0,1.0
2022-06-09,55.88,57.74,55.87,57.74,6574058,51.6798934486851,53.4000903315511,51.6706450783471,53.4000903315511,7108342.07513922,0.0,1.0
2022-06-10,53.43,54.72,53.41,54.29,7237834,49.4140427158777,50.6070824894783,49.3955459752017,50.2094025649448,7826064.1988667,0.0,1.0
2022-06-13,51.63,53.04,51.21,52.46,6091750,47.7493360550396,49.0533562726961,47.360904500844,48.5169507930927,6586836.14233846,0.0,1.0
2022-06-14,52.02,53.0,51.605,52.07,5894257,48.1100224982212,49.0163627913441,47.7262151291946,48.1562643499111,6373292.57435572,0.0,1.0
2022-06-15,52.05,52.91,51.04,52.52,6844727,48.4337154600508,49.2339651295156,47.4938873598654,48.871061209642,7355785.88109471,0.32,1.0
2022-06-16,49.97,50.95,49.075,50.87,7600422,46.4982278873917,47.410140301433,45.6654099174254,47.3356984717153,8167904.5545515,0.0,1.0
2022-06-17,51.46,51.7,49.99,50.1,17311385,47.8847069658831,48.108032455036,46.5168383448211,46.6191958606829,18603932.8325578,0.0,1.0
2022-06-21,52.15,53.12,51.69,52.99,4745110,48.5267677471979,49.4293749325245,48.0987272263213,49.3084069592333,5099401.79385405,0.0,1.0
2022-06-22,51.38,52.33,51.02,51.09,5491084,47.8102651361654,48.6942618640626,47.475276902436,47.5404135034389,5901073.65262414,0.0,1.0
2022-06-23,49.6,51.5,49.38,51.2,6695189,46.1539344249475,47.9219278807419,45.949219393224,47.6427710193007,7195082.68444609,0.0,1.0
2022-06-24,52.77,52.92,50.02,50.13,7883278,49.1036919275097,49.2432703582303,46.5447540309652,46.647111546827,8471879.88785302,0.0,1.0
2022-06-27,51.92,53.09,51.495,52.62,4527468,48.3127474867596,49.4014592463803,47.9172752663845,48.9641134967891,4865509.63851562,0.0,1.0
2022-06-28,51.81,53.41,51.77,52.69,3495500,48.2103899708978,49.699226565251,48.173169056039,49.029250097792,3756490.14889368,0.0,1.0
2022-06-29,50.8,52.245,50.73,52.16,4804654,47.2705618707124,48.6151674199876,47.2054252697094,48.5360729759126,5163391.62347091,0.0,1.0
2022-06-30,51.13,51.5,49.455,50.02,4068843,47.5776344182977,47.9219278807419,46.0190086085843,46.5447540309652,4372641.58114576,0.0,1.0
2022-07-01,52.02,52.16,50.74,51.1,3363600,48.4057997739067,48.5360729759126,47.2147304984242,47.5497187321536,3614741.88665963,0.0,1.0
2022-07-05,51.13,51.13,49.65,50.71,4266242,47.5776344182977,47.5776344182977,46.2004605685211,47.18681481228,4584779.3007571,0.0,1.0
2022-07-06,50.98,51.34,50.22,50.69,3714707,47.4380559875771,47.7730442213066,46.7308586052594,47.1682043548506,3992064.15434884,0.0,1.0
2022-07-07,51.79,52.37,51.68,51.79,4695270,48.1917795134684,48.7314827789214,48.0894219976066,48.1917795134684,5045840.50962552,0.0,1.0
2022-07-08,51.47,52.39,51.36,52.03,2751965,47.8940121945978,48.7500932363508,47.791654678736,48.4151050026214,2957439.39711062,0.0,1.0
2022-07-11,51.45,51.87,50.95,51.0,3566486,47.8754017371684,48.2662213431861,47.410140301433,47.4566664450065,3832776.29099333,0.0,1.0
2022-07-12,51.12,52.16,50.99,50.99,3686485,47.568329189583,48.5360729759126,47.4473612162918,47.4473612162918,3961734.96968797,0.0,1.0
2022-07-13,50.66,51.04,49.98,50.45,4195383,47.1402886687065,47.4938873598654,46.5075331161064,46.9448788656976,4508629.64106308,0.0,1.0
2022-07-14,48.42,49.46,48.395,49.09,5263842,45.0559174366121,46.0236612229416,45.0326543648253,45.6793677604975,5656864.71701696,0.0,1.0
2022-07-15,50.08,50.53,48.75,49.33,4393220,46.6005854032535,47.0193206954153,45.3629899841974,45.9026932496504,4721238.06377418,0.0,1.0
2022-07-18,49.89,51.39,49.655,50.64,3431014,46.423786057674,47.8195703648801,46.2051131828784,47.1216782112771,3687189.32676764,0.0,1.0
2022-07-19,51.74,52.095,50.71,50.74,3350027,48.1452533698949,48.475588989267,47.18681481228,47.2147304984242,3600155.46389009,0.0,1.0
2022-07-20,51.52,51.91,51.015,51.39,3556160,47.9405383381713,48.3034422580449,47.4706242880786,47.8195703648801,3821679.30421677,0.0,1.0
2022-07-21,51.63,51.65,50.7231,51.28,2740520,48.0428958540331,48.0615063114625,47.1990046618963,47.7172128490183,2945139.86063398,0.0,1.0
2022-07-22,51.33,52.37,50.85,51.74,3051737,47.7637389925919,48.7314827789214,47.3170880142859,48.1452533698949,3279593.75697735,0.0,1.0
2022-07-25,52.05,52.43,51.38,51.77,3390339,48.4337154600508,48.7873141512097,47.8102651361654,48.173169056039,3643477.34370191,0.0,1.0
2022-07-26,51.73,52.4096,51.33,51.77,2729263,48.1359481411802,48.7683314846317,47.7637389925919,48.173169056039,2933042.36110427,0.0,1.0
2022-07-27,52.52,52.8,51.62,52.11,2676353,48.871061209642,49.1316076136538,48.0335906253184,48.489546832339,2876181.85651896,0.0,1.0
2022-07-28,50.49,52.73,50.19,52.52,8878597,46.9820997805565,49.0664710126509,46.7029429191153,48.871061209642,9541513.99413443,0.0,1.0
2022-07-29,51.77,51.95,50.65,50.65,6882498,48.173169056039,48.3406631729037,47.1309834399918,47.1309834399918,7396377.03812914,0.0,1.0
2022-08-01,51.04,51.61,50.82,51.25,4589565,47.4938873598654,48.0242853966037,47.2891723281418,47.6892971628742,4932243.08688519,0.0,1.0
2022-08-02,50.71,51.67,50.64,50.96,4977070,47.18681481228,48.0801167688919,47.1216782112771,47.4194455301477,5348680.99709748,0.0,1.0
2022-08-03,51.58,51.74,50.73,51.1,3495423,47.9963697104595,48.1452533698949,47.2054252697094,47.5497187321536,3756407.39971861,0.0,1.0
2022-08-04,51.12,51.86,51.06,51.45,3422476,47.568329189583,48.2569161144714,47.5124978172948,47.8754017371684,3678013.84031613,0.0,1.0
2022-08-05,51.83,51.97,50.92,51.07,3359224,48.2290004283272,48.3592736303331,47.3822246152889,47.5218030460095,3610039.15432047,0.0,1.0
2022-08-08,52.27,52.89,52.1,52.4,4624219,48.6384304917744,49.2153546720862,48.4802416036243,48.7593984650655,4969484.51432612,0.0,1.0
2022-08-09,53.55,53.77,52.45,52.81,4988438,49.8294997672569,50.0342147989804,48.8059246086391,49.1409128423685,5360897.78439904,0.0,1.0
2022-08-10,54.92,55.05,54.3,54.3,4742200,51.1043161011717,51.2252840744629,50.5273919208599,50.5273919208599,5096274.5198351,0.0,1.0
2022-08-11,56.33,56.47,55.62,55.62,3986268,52.4163533499455,52.5466265519514,51.7556821112012,51.7556821112012,4283901.15086542,0.0,1.0
2022-08-12,57.41,57.44,56.3,56.3,4318141,53.4213180511338,53.4492337372779,52.3884376638013,52.3884376638013,4640553.31942036,0.0,1.0
2022-08-15,56.76,57.16,56.26,56.48,3152703,52.8164781846779,53.1886873332661,52.3512167489425,52.5559317806661,3388098.34412459,0.0,1.0
2022-08-16,57.29,57.46,56.4864,56.59,3992026,53.3096553065573,53.4678441947074,52.5618871270435,52.6582892965278,4290089.06969745,0.0,1.0
2022-08-17,56.69,57.05,56.18,56.5,3090117,52.7513415836749,53.0863298174044,52.2767749192248,52.5745422380955,3320839.38476008,0.0,1.0
2022-08-18,57.33,57.505,56.75,56.85,2064737,53.3468762214162,53.5097177239236,52.8071729559632,52.9002252431102,2218899.78559756,0.0,1.0
2022-08-19,56.1,57.095,55.94,56.97,3783040,52.2023330895072,53.1282033466206,52.0534494300719,53.0118879876867,4065499.21123465,0.0,1.0
2022-08-22,54.04,55.305,54.01,55.27,3734956,50.2854559742775,51.462567406688,50.2575402881334,51.4299991061865,4013825.0380636,0.0,1.0
2022-08-23,54.27,54.64,54.05,54.09,3682108,50.4994762347158,50.8437696971599,50.2947612029922,50.3319821178511,3957031.16268419,0.0,1.0
2022-08-24,54.32,54.5,53.715,54.01,2055865,50.5460023782893,50.713496495154,49.9830360410495,50.2575402881334,2209365.36116587,0.0,1.0
2022-08-25,55.26,55.29,54.205,54.5,2507703,51.4206938774718,51.4486095636159,50.4389922480702,50.713496495154,2694939.66981866,0.0,1.0
2022-08-26,53.0,55.62,52.95,55.5,5647901,49.317712187948,51.7556821112012,49.2711860443744,51.6440193666248,6069599.33297861,0.0,1.0
2022-08-29,52.8,53.305,52.16,52.61,3079968,49.1316076136538,49.6015216637465,48.5360729759126,48.9548082680744,3309932.61361973,0.0,1.0
2022-08-30,52.39,53.02,52.04,52.99,2786980,48.7500932363508,49.3363226453774,48.4244102313361,49.3084069592333,2995068.77847624,0.0,1.0
2022-08-31,51.75,52.86,51.7,52.64,5946560,48.1545585986096,49.1874389859421,48.108032455036,48.9827239542185,6390557.59113293,0.0,1.0
2022-09-01,52.34,52.4,51.11,51.55,3998557,48.7035670927773,48.7593984650655,47.5590239608683,47.9684540243154,4297107.70427402,0.0,1.0
2022-09-02,52.41,53.735,52.025,53.08,3702008,48.7687036937802,50.0016464984789,48.410452388264,49.3921540176656,3978416.9884496,0.0,1.0
2022-09-06,52.36,53.37,51.64,52.81,4092621,48.7221775502067,49.6620056503921,48.0522010827478,49.1409128423685,4398194.95627389,0.0,1.0
2022-09-07,53.7,53.91,51.87,51.87,4000601,49.9690781979775,50.1644880009863,48.2662213431861,48.2662213431861,4299304.31873957,0.0,1.0
2022-09-08,54.33,54.56,53.2,53.56,3655923,50.555307607004,50.7693278674423,49.5038167622421,49.8388049959716,3928891.06983659,0.0,1.0
2022-09-09,55.04,55.31,54.75,54.75,4631303,51.2159788457482,51.4672200210453,50.9461272130217,50.9461272130217,4977097.43843276,0.0,1.0
2022-09-12,56.53,56.64,55.5,55.9,3484732,52.6024579242396,52.7048154401014,51.6440193666248,52.016228515213,3744918.1603589,0.0,1.0
2022-09-13,54.34,55.94,54.15,55.22,5155197,50.5646128357187,52.0534494300719,50.3878134901393,51.383472962613,5540107.78031933,0.0,1.0
2022-09-14,54.2,55.04,53.56,54.44,4425370,50.4343396337128,51.2159788457482,49.8388049959716,50.6576651228658,4755788.53102835,0.0,1.0
2022-09-15,54.18,54.915,53.45,53.95,5775006,50.713496495154,51.401470284817,50.0302027992983,50.4982121800214,6169754.53684008,0.32,1.0
2022-09-16,53.65,53.99,52.72,53.99,11543367,50.2174065515876,50.5356529304793,49.3469091034426,50.5356529304793,12332409.8570045,0.0,1.0
2022-09-19,54.59,54.69,52.78,52.9,3212787,51.097264187347,51.1908660634916,49.4030702291294,49.5153924805029,3432395.94368401,0.0,1.0
2022-09-20,53.41,54.34,52.46,54.0,6373421,49.9927620488405,50.8632594969854,49.1035442254666,50.5450131180937,6809073.9870992,0.0,1.0
2022-09-21,52.29,54.25,52.28,53.78,4928231,48.9444210360208,50.7790178084553,48.9350608484063,50.3390889905756,5265098.52471943,0.0,1.0
2022-09-22,51.21,52.65,51.1,52.59,4551390,47.9335207736589,49.2813877901414,47.8305587098998,49.2252266644546,4862498.68856042,0.0,1.0
2022-09-23,49.77,50.96,49.1,50.58,5500710,46.5856537571764,47.6995160832973,45.9585211870074,47.3438289539478,5876709.12867304,0.0,1.0
2022-09-26,48.41,50.02,48.09,49.24,5906286,45.3126682416096,46.8196584475379,45.0131422379468,46.0895638136099,6310008.13581406,0.0,1.0
2022-09-27,48.56,49.09,48.1,48.84,5673991,45.4530710558265,45.949160999393,45.0225024255613,45.7151563090314,6061834.69146868,0.0,1.0
2022-09-28,48.77,49.25,48.3,48.41,9837760,45.6496349957302,46.0989240012244,45.2097061778505,45.3126682416096,10510216.6807002,0.0,1.0
2022-09-29,47.66,48.425,47.05,48.12,7362263,44.6106541705249,45.3267085230313,44.0396827260428,45.0412228007902,7865507.93984628,0.0,1.0
2022-09-30,47.48,48.65,47.31,47.57,5209229,44.4421707934646,45.5373127443567,44.2830476040188,44.5264124819948,5565304.04577743,0.0,1.0
2022-10-03,49.18,49.39,47.3,48.21,4997982,46.0334026879231,46.2299666278268,44.2736874164043,45.1254644893204,5339617.33018893,0.0,1.0
2022-10-04,51.71,51.74,49.99,50.01,4124498,48.401530154382,48.4296107172254,46.7915778846946,46.8102982599235,4406426.63361524,0.0,1.0
2022-10-05,51.3,51.65,50.745,50.8,4040768,48.017762462189,48.3453690286952,47.4982720495864,47.549753081466,4316973.29843782,0.0,1.0
2022-10-06,50.76,51.3,50.59,50.86,3121647,47.5123123310081,48.017762462189,47.3531891415623,47.6059142071527,3335026.10052063,0.0,1.0
2022-10-07,49.71,50.58,49.42,50.24,4097088,46.5294926314896,47.3438289539478,46.2580471906702,47.0255825750561,4377143.03254976,0.0,1.0
2022-10-10,48.44,50.07,48.22,49.81,7099015,45.340748804453,46.8664593856102,45.1348246769348,46.6230945076342,7584265.71389635,0.0,1.0
2022-10-11,48.05,49.21,47.88,48.24,4797048,44.975701487489,46.0614832507665,44.8165782980431,45.1535450521637,5124948.55614688,0.0,1.0
2022-10-12,48.96,49.76,48.545,49.0,3866168,45.827478560405,46.5762935695619,45.4390307744048,45.8649193108628,4130438.57585359,0.0,1.0
2022-10-13,50.94,51.51,48.03,48.3,5168624,47.6807957080684,48.2143264020927,44.95698111226,45.2097061778505,5521923.50505272,0.0,1.0
2022-10-14,50.71,52.07,50.4285,51.16,5965682,47.4655113929358,48.7384969085026,47.2020221115887,47.8867198355866,6373464.12884163,0.0,1.0
2022-10-17,51.73,52.47,51.595,51.93,4148154,48.4202505296109,49.1129044130811,48.2938879968157,48.6074542819001,4431699.6313097,0.0,1.0
2022-10-18,52.6,53.32,52.005,52.99,5350830,49.2345868520691,49.9085203603103,48.6776556890086,49.5996341690331,5716584.1331351,0.0,1.0
2022-10-19,52.75,53.43,52.32,52.34,3600814,49.374989666286,50.0114824240694,48.9725015988641,48.9912219740931,3846946.39500241,0.0,1.0
2022-10-20,51.85,52.965,51.55,52.15,4473716,48.5325727809844,49.5762336999969,48.2517671525506,48.8133784094183,4779515.30916748,0.0,1.0
2022-10-21,53.25,53.3,51.66,51.77,4078600,49.8429990470091,49.8897999850814,48.3547292163097,48.4576912800688,4357391.29170705,0.0,1.0
2022-10-24,54.35,54.56,53.51,53.56,3322805,50.8726196845999,51.0691836245036,50.0863639249851,50.1331648630574,3549934.18600516,0.0,1.0
2022-10-25,54.29,54.62,53.47,53.72,3899235,50.8164585589131,51.1253447501904,50.0489231745273,50.2829278648888,4165765.85919662,0.0,1.0
2022-10-26,54.22,54.98,54.08,54.69,3377045,50.7509372456119,51.462311504311,50.6198946190094,51.1908660634916,3607881.74243682,0.0,1.0
2022-10-27,54.62,55.78,54.55,54.76,3573255,51.1253447501904,52.2111265134679,51.0598234368891,51.2563873767928,3817503.60909347,0.0,1.0
2022-10-28,56.8,56.9,54.69,54.92,4758752,53.165865650143,53.2594675262877,51.1908660634916,51.4061503786242,5084034.84631822,0.0,1.0
2022-10-31,57.0,57.35,56.48,56.66,5647942,53.3530694024323,53.6806759689384,52.8663396464803,53.0348230235406,6034005.12108725,0.0,1.0
2022-11-01,57.07,58.14,57.025,57.4,6844442,53.4185907157335,54.4201307904809,53.3764698714684,53.7274769070107,7312291.46456969,0.0,1.0
2022-11-02,57.28,58.65,56.82,57.28,6611472,53.6151546556372,54.8975003588185,53.184586025372,53.6151546556372,7063396.88083288,0.0,1.0
2022-11-03,57.61,58.15,56.11,56.27,5603268,53.9240408469144,54.4294909780954,52.5200127047452,52.6697757065766,5986277.44527553,0.0,1.0
2022-11-04,57.92,58.58,57.05,58.39,3388441,54.2142066629628,54.8319790455172,53.3998703405046,54.6541354808425,3620056.71207353,0.0,1.0
2022-11-07,59.17,59.31,58.01,58.44,3640934,55.3842301147705,55.515272741373,54.2984483514929,54.7009364189148,3889808.78371993,0.0,1.0
2022-11-08,59.13,59.8581,58.38,59.0,4511182,55.3467893643126,56.0283046245216,54.644775293228,55.2251069253246,4819542.28463335,0.0,1.0
2022-11-09,58.46,59.42,58.39,58.74,3849384,54.7196567941437,55.618234805132,54.6541354808425,54.9817420473486,4112507.31134125,0.0,1.0
2022-11-10,60.59,60.92,59.61,60.15,4974340,56.7133767560241,57.0222629473013,55.7960783698068,56.3015285009877,5314359.28945962,0.0,1.0
2022-11-11,60.39,61.16,60.03,60.91,6332187,56.5261730037348,57.2469074500484,56.1892062496142,57.0129027596868,6765021.45129715,0.0,1.0
2022-11-14,60.24,61.11,60.174,60.36,4662280,56.3857701895179,57.2001065119761,56.3239929512624,56.4980924408914,4980968.53613983,0.0,1.0
2022-11-15,60.54,61.83,60.25,61.1,6113299,56.6665758179518,57.8740400202173,56.3951303771324,57.1907463243616,6531171.43779762,0.0,1.0
2022-11-16,59.87,60.84,59.83,60.45,4581189,56.0394432477828,56.9473814463856,56.002002497325,56.5823341294216,4894334.58889426,0.0,1.0
2022-11-17,59.44,59.66,58.77,58.99,5907054,55.6369551803609,55.8428793078791,55.009822610192,55.2157467377102,6310828.63218832,0.0,1.0
2022-11-18,59.82,60.62,59.49,60.29,3381601,55.9926423097105,56.7414573188674,55.6837561184333,56.4325711275902,3612749.16624034,0.0,1.0
2022-11-21,60.11,60.36,59.26,59.74,3351801,56.2640877505299,56.4980924408914,55.4684718033006,55.9177608087948,3580912.19755185,0.0,1.0
2022-11-22,60.88,60.94,60.37,60.44,3149230,56.9848221968435,57.0409833225302,56.5074526285059,56.5729739418071,3364494.52694125,0.0,1.0
2022-11-23,60.96,61.34,60.59,60.59,2362375,57.0597036977591,57.4153908271087,56.7133767560241,56.7133767560241,2523854.32568686,0.0,1.0
2022-11-25,61.08,61.43,60.97,61.36,2160455,57.1720259491327,57.4996325156389,57.0690638853736,57.4341112023376,2308132.153956,0.0,1.0
2022-11-28,60.74,61.25,60.54,60.54,3787500,56.853779570241,57.3311491385785,56.6665758179518,56.6665758179518,4046393.25193459,0.0,1.0
2022-11-29,61.44,61.74,60.64,60.94,3526833,57.5089927032533,57.7897983316872,56.7601776940964,57.0409833225302,3767908.4493466,0.0,1.0
2022-11-30,63.11,63.215,60.71,61.02,10713076,59.0721440348684,59.1704260048203,56.8256990073976,57.1158648234459,11445364.603,0.0,1.0
2022-12-01,63.1,63.43,62.55,63.39,6331959,59.062783847254,59.3716700385312,58.5479735284586,59.3342292880734,6764777.86643604,0.0,1.0
2022-12-02,62.75,63.055,62.37,62.55,4421988,58.7351772807478,59.0206630029889,58.3794901513983,58.5479735284586,4724251.4596266,0.0,1.0
2022-12-05,61.53,62.64,61.12,62.33,5058371,57.5932343917835,58.6322152169887,57.2094666995905,58.3420494009404,5404134.19938789,0.0,1.0
2022-12-06,61.69,61.745,61.05,61.61,3616127,57.7429973936149,57.7944784254944,57.1439453862893,57.6681158926992,3863306.10981874,0.0,1.0
2022-12-07,62.03,62.74,61.1401,61.49,5662916,58.0612437725066,58.7258170931334,57.2282806766956,57.5557936413256,6050002.66367589,0.0,1.0
2022-12-08,62.26,62.4999,61.745,62.45,5963830,58.2765280876392,58.5010789885101,57.7944784254944,58.454371652314,6371485.53602246,0.0,1.0
2022-12-09,62.51,62.935,61.57,62.04,5261196,58.5105327780007,58.9083407516154,57.6306751422413,58.070603960121,5620823.2320806,0.0,1.0
2022-12-12,63.51,63.6,62.3,62.66,4785904,59.4465515394469,59.5307932279771,58.313968838097,58.6509355922176,5113042.81188298,0.0,1.0
2022-12-13,63.56,64.8,63.28,64.62,5534012,59.4933524775192,60.6540157417125,59.2312672243143,60.4855323646522,5912287.47535975,0.0,1.0
2022-12-14,62.66,64.09,62.36,63.42,6048218,58.9504615958804,60.2958040804337,58.6682219138063,59.6654687904682,6428810.38791534,0.32,1.0
2022-12-15,62.21,62.385,61.4617,61.78,8011991,58.5271020727693,58.6917418873125,57.8231022257824,58.122558528463,8516156.48918146,0.0,1.0
2022-12-16,62.57,62.76,61.39,61.69,13078289,58.8657896912582,59.0445414899051,57.7556469417667,58.0378866238408,13901258.2184304,0.0,1.0
2022-12-19,61.47,63.095,61.285,62.58,6757436,57.8309108569864,59.3597091348879,57.6568630530407,58.8751976806607,7182656.90034206,0.0,1.0
2022-12-20,62.8,63.24,61.29,61.86,4214041,59.082173447515,59.4961249812237,57.661567047742,58.1978224436828,4479215.29215731,0.0,1.0
2022-12-21,63.33,63.89,63.24,63.48,3367469,59.5807968858459,60.1076442923843,59.4961249812237,59.721916726883,3579371.59146428,0.0,1.0
2022-12-22,62.4,63.27,61.525,63.15,3715827,58.7058538714162,59.5243489494311,57.8826547987,59.4114530766015,3949650.49495509,0.0,1.0
2022-12-23,63.16,63.2,62.11,62.38,2344198,59.420861066004,59.4584930236138,58.4330221787445,58.6870378926113,2491709.86458,0.0,1.0
2022-12-27,63.33,63.45,62.98,63.39,2329817,59.5807968858459,59.6936927586756,59.2515172567595,59.6372448222608,2476423.92049059,0.0,1.0
2022-12-28,62.89,63.64,62.86,63.48,2763775,59.1668453521373,59.8724445573225,59.1386213839298,59.721916726883,2937689.32102988,0.0,1.0
2022-12-29,63.63,63.76,62.91,63.2,1793389,59.8630365679201,59.9853404301522,59.1856613309422,59.4584930236138,1906240.45508497,0.0,1.0
2022-12-30,63.24,63.46,62.94,63.26,2351594,59.4961249812237,59.7031007480781,59.2138852991496,59.5149409600287,2499571.26799321,0.0,1.0
2023-01-03,62.93,63.87,62.62,63.45,3363521,59.2044773097471,60.0888283135794,58.9128296382705,59.6936927586756,3575175.15816582,0.0,1.0
2023-01-04,63.86,64.56,63.18,63.5,3763637,60.0794203241769,60.7379795823498,59.4396770448089,59.740732705688,4000469.00457994,0.0,1.0
2023-01-05,63.51,64.08,63.0,63.92,3902338,59.7501406950904,60.2863960910312,59.2703332355644,60.1358682605917,4147897.95466313,0.0,1.0
2023-01-06,64.55,64.595,63.76,64.09,2893351,60.7285715929474,60.7709075452585,59.9853404301522,60.2958040804337,3075419.06801064,0.0,1.0
2023-01-09,63.87,64.875,63.77,64.76,3013994,60.0888283135794,61.0343312485276,59.9947484195547,60.9261393703992,3203653.69375153,0.0,1.0
2023-01-10,63.45,63.97,63.2,63.77,6055954,59.6936927586756,60.1829082076041,59.4584930236138,59.9947484195547,6437033.18629345,0.0,1.0
2023-01-11,63.46,63.785,63.25,63.42,5409469,59.7031007480781,60.0088604036584,59.5055329706262,59.6654687904682,5749867.23367213,0.0,1.0
2023-01-12,63.68,64.22,63.495,63.8,5011981,59.9100765149324,60.4181079426658,59.7360287109867,60.0229723877621,5327366.75775151,0.0,1.0
2023-01-13,64.41,64.48,62.92,63.16,2369512,60.5968597413128,60.6627156671301,59.1950693203447,59.420861066004,2518616.78264408,0.0,1.0
2023-01-17,63.78,64.38,63.61,64.06,3765344,60.0041564089571,60.5686357731054,59.8442205891151,60.2675801122263,4002283.41988908,0.0,1.0
2023-01-18,62.21,64.03,62.13,63.7,3565275,58.5271020727693,60.2393561440189,58.4518381575495,59.9288924937374,3789624.80449197,0.0,1.0
2023-01-19,61.72,62.24,61.4,61.9,4435344,58.0661105920482,58.5553260409767,57.7650549311691,58.2354544012927,4714444.08603955,0.0,1.0
2023-01-20,62.47,62.48,60.76,61.75,3343176,58.7717097972335,58.781117786636,57.162943609411,58.0943345602556,3553549.9212213,0.0,1.0
2023-01-23,63.1,63.14,62.28,62.43,2354506,59.3644131295891,59.402045087199,58.5929579985865,58.7340778396236,2502666.50957505,0.0,1.0
2023-01-24,63.16,63.41,62.05,63.4,4874895,59.420861066004,59.6560608010657,58.3765742423297,59.6466528116632,5181654.43375164,0.0,1.0
2023-01-25,63.5,63.68,62.44,62.6,5564996,59.740732705688,59.9100765149324,58.7434858290261,58.8940136594656,5915180.982813,0.0,1.0
2023-01-26,63.98,64.05,63.36,63.9,3335391,60.1923161970065,60.2581721228238,59.6090208540534,60.1170522817868,3545275.03945118,0.0,1.0
2023-01-27,63.33,63.9,63.19,63.48,2294186,59.5807968858459,60.1170522817868,59.4490850342114,59.721916726883,2438550.79109416,0.0,1.0
2023-01-30,63.17,63.48,63.0,63.07,2080712,59.4302690554064,59.721916726883,59.2703332355644,59.3361891613817,2211643.64774221,0.0,1.0
2023-01-31,63.22,63.27,61.76,62.48,4341971,59.4773090024188,59.5243489494311,58.1037425496581,58.781117786636,4615195.46233736,0.0,1.0
2023-02-01,61.23,62.76,60.83,62.55,6371786,57.6051191113271,59.0445414899051,57.2287995352283,58.8469737124532,6772739.34675859,0.0,1.0
2023-02-02,59.03,61.1,58.45,61.01,10982163,55.5353614427836,57.482815249095,54.9896980574403,57.3981433444728,11673230.6236613,0.0,1.0
2023-02-03,58.75,59.28,58.17,58.99,6736111,55.2719377395144,55.7705611778454,54.7262743541712,55.4977294851737,7159989.9955575,0.0,1.0
2023-02-06,59.96,60.0,58.3,58.46,3895388,56.4103044572134,56.4479364148233,54.8485782164033,54.9991060468428,4140510.61640978,0.0,1.0
2023-02-07,60.61,60.865,59.5,59.56,3394294,57.021823768374,57.261727498137,55.9775369446997,56.0339848811146,3607884.59126947,0.0,1.0
2023-02-08,60.97,61.49,59.98,60.23,6026037,57.3605113868629,57.8497268357914,56.4291204360183,56.6643201710801,6405233.61816028,0.0,1.0
2023-02-09,60.87,61.695,60.665,61.44,3747664,57.2664314928382,58.042590618542,57.0735677100876,57.802686888779,3983490.88171364,0.0,1.0
2023-02-10,61.32,61.385,60.75,60.8,3096887,57.6897910159494,57.7509429470654,57.1535356200086,57.2005755670209,3291762.84912348,0.0,1.0
2023-02-13,61.96,62.07,61.22,61.35,3838456,58.2919023377075,58.3953902211347,57.5957111219247,57.7180149841568,4079996.0924616,0.0,1.0
2023-02-14,61.52,61.98,61.045,61.67,3756326,57.8779508039988,58.3107183165124,57.4310713073814,58.0190706450358,3992697.94990796,0.0,1.0
2023-02-15,61.83,61.91,60.93,61.25,4141570,58.1695984754754,58.2448623906951,57.322879429253,57.6239350901321,4402183.95538628,0.0,1.0
2023-02-16,62.16,63.07,61.23,61.61,5064535,58.4800621257569,59.3361891613817,57.6051191113271,57.962622708621,5383227.79006325,0.0,1.0
2023-02-17,60.82,62.15,60.49,61.87,5736956,57.2193915458258,58.4706541363544,56.9089278955443,58.2072304330853,6097961.80094918,0.0,1.0
2023-02-21,59.72,60.9,59.3,60.63,4858612,56.1845127115541,57.2946554610456,55.7893771566503,57.0406397471789,5164346.80371145,0.0,1.0
2023-02-22,60.66,60.86,59.16,59.31,5810403,57.0688637153863,57.2570235034357,55.6576653050157,55.7987851460528,6176030.55385478,0.0,1.0
2023-02-23,60.31,61.37,59.82,61.0,4010546,56.7395840862998,57.7368309629617,56.2785926055788,57.3887353550703,4262915.09102554,0.0,1.0
2023-02-24,60.17,60.35,59.47,59.85,4102321,56.6078722346653,56.7772160439097,55.9493129764923,56.3068165737862,4360465.15839264,0.0,1.0
2023-02-27,60.65,61.06,60.31,60.58,3591674,57.0594557259838,57.4451832914851,56.7395840862998,56.9935998001665,3817684.99766467,0.0,1.0
2023-02-28,61.11,61.39,60.61,60.8,6205094,57.4922232384975,57.7556469417667,57.021823768374,57.2005755670209,6595558.02472581,0.0,1.0
2023-03-01,60.96,61.74,60.83,61.16,4360076,57.3511033974604,58.0849265708531,57.2287995352283,57.5392631855098,4634439.74421893,0.0,1.0
2023-03-02,60.03,60.79,59.745,60.53,4008216,56.4761603830307,57.1911675776184,56.2080326850603,56.9465598531542,4260438.47258952,0.0,1.0
2023-03-03,60.2,60.4,59.72,60.4,3783711,56.6360962028727,56.8242559909221,56.1845127115541,56.8242559909221,4021806.1884789,0.0,1.0
2023-03-06,60.34,60.55,59.91,60.06,4597228,56.7678080545073,56.9653758319591,56.363264510201,56.5043843512381,4886514.85809791,0.0,1.0
2023-03-07,58.49,60.41,58.11,60.35,3540657,55.0273300150502,56.8336639803246,54.6698264177563,56.7772160439097,3763457.6831796,0.0,1.0
2023-03-08,57.35,58.77,56.81,58.66,5651427,53.9548192231686,55.2907537183194,53.4467877954352,55.1872658348922,6007050.77167278,0.0,1.0
2023-03-09,55.8,57.495,55.42,57.4,7252084,52.4965808657856,54.0912350695044,52.1390772684918,54.0018591701809,7708431.30211818,0.0,1.0
2023-03-10,53.15,55.0,52.83,54.89,11353969,50.0034636741309,51.743941713588,49.7024080132519,51.6404538301608,12068433.0246146,0.0,1.0
2023-03-13,50.07,51.22,49.11,51.03,13489759,47.10580293817,48.1877217194541,46.2026359555328,48.0089699208072,14338620.5308199,0.0,1.0
2023-03-14,51.12,52.45,50.72,52.3,8186829,48.0936418254294,49.344904415958,47.7173222493306,49.2037845749209,8701996.40940299,0.0,1.0
2023-03-15,47.96,49.48,46.94,48.825,10302552,45.1207171742487,46.5507315634242,44.1611022551967,45.9345082575624,10950854.1721938,0.0,1.0
2023-03-16,50.19,50.35,46.77,46.93,13163899,47.5197544718787,47.6712420334547,44.2817078431912,44.4331954047672,13903609.1022101,0.32,1.0
2023-03-17,47.24,49.55,47.13,49.49,11535552,44.7267025553208,46.9138042255746,44.6225548567373,46.8569963899836,12183761.4969712,0.0,1.0
2023-03-20,48.85,49.435,47.81,47.87,7182073,46.2510461436795,46.8049225406919,45.2663769934354,45.3231848290264,7585650.38637391,0.0,1.0
2023-03-21,51.25,51.38,50.335,50.35,9632485,48.5233595673199,48.6464432111004,47.657040074557,47.6712420334547,10173756.7359717,0.0,1.0
2023-03-22,48.75,51.25,48.71,51.03,5609219,46.1563664176945,48.5233595673199,46.1184945273005,48.3150641701528,5924414.06187404,0.0,1.0
2023-03-23,47.16,48.94,46.61,48.73,6555153,44.6509587745328,46.336257897066,44.1302202816152,46.1374304724975,6923502.29344509,0.0,1.0
2023-03-24,47.34,47.36,45.66,46.05,6564710,44.8213822813058,44.8403182265028,43.2307628847576,43.6000138160991,6933596.32350335,0.0,1.0
2023-03-27,47.46,48.51,47.32,48.34,8219105,44.9349979524878,45.9291350753305,44.8024463361088,45.768179541156,8680955.62644626,0.0,1.0
2023-03-28,47.5,47.81,47.055,47.23,5140838,44.9728698428818,45.2663769934354,44.5515450622485,44.7172345827223,5429713.64409491,0.0,1.0
2023-03-29,48.7,48.725,47.99,48.49,5201592,46.109026554702,46.1326964861983,45.4368005002084,45.9101991301335,5493881.55266027,0.0,1.0
2023-03-30,49.82,49.92,49.09,49.09,5933595,47.1694394857342,47.2641192117192,46.4782774860436,46.4782774860436,6267017.50376754,0.0,1.0
2023-03-31,50.36,50.49,49.96,50.22,5071565,47.6807100060532,47.8037936498338,47.3019911021132,47.5481583896742,5356548.03310554,0.0,1.0
2023-04-03,50.42,50.84,50.0599,50.46,4324768,47.7375178416442,48.1351726907813,47.3965761483722,47.7753897320383,4567786.77272948,0.0,1.0
2023-04-04,49.87,51.09,48.91,51.03,3905357,47.2167793487267,48.3718720057438,46.3078539792705,48.3150641701528,4124808.09314776,0.0,1.0
2023-04-05,50.24,50.3,49.21,49.28,3468085,47.5670943348712,47.6239021704622,46.5918931572256,46.6581689654151,3662964.76243385,0.0,1.0
2023-04-06,51.08,51.27,50.47,50.47,3439173,48.3624040331453,48.5422955125169,47.7848577046368,47.7848577046368,3632428.12990856,0.0,1.0
2023-04-10,51.11,51.2324,50.4,50.5,2933379,48.3908079509408,48.5066959355465,47.7185818964472,47.8132616224323,3098212.38864199,0.0,1.0
2023-04-11,51.2,51.66,50.975,51.3,4814109,48.4760197043274,48.9115464438584,48.2629903208611,48.5706994303124,5084624.98165865,0.0,1.0
2023-04-12,51.32,51.97,50.91,51.55,4391396,48.5896353755094,49.205053594412,48.2014484989708,48.8073987452749,4638158.75501695,0.0,1.0
2023-04-13,51.62,51.81,50.54,50.97,5068733,48.8736745534644,49.053566032836,47.8511335128263,48.2582563345618,5353556.8964387,0.0,1.0
2023-04-14,51.44,52.4,50.94,52.02,3462978,48.7032510466914,49.6121764161475,48.2298524167663,49.2523934574045,3657570.78822567,0.0,1.0
2023-04-17,51.92,51.99,50.69,51.16,4968016,49.1577137314195,49.223989539609,47.9931531018038,48.4381478139334,5247180.37395495,0.0,1.0
2023-04-18,52.46,52.5,51.85,52.17,3168072,49.6689842517385,49.7068561421326,49.09143792323,49.394413046382,3346093.3341753,0.0,1.0
2023-04-19,53.17,53.35,52.12,52.45,3778956,50.3412103062321,50.5116338130052,49.3470731833895,49.65951627914,3991304.3269666,0.0,1.0
2023-04-20,52.34,53.14,52.08,52.9,4668899,49.5553685805565,50.3128063884366,49.3092012929955,50.0855750460726,4931255.29402037,0.0,1.0
2023-04-21,51.55,52.19,50.92,52.01,3912807,48.8073987452749,49.413348991579,48.2109164715693,49.242925484806,4132676.72597543,0.0,1.0
2023-04-24,51.82,52.1359,51.37,51.37,2975438,49.0630340054345,49.3621272598211,48.6369752385019,48.6369752385019,3142634.78167537,0.0,1.0
2023-04-25,50.95,51.53,50.73,51.12,2561838,48.2393203893648,48.7884628000779,48.0310249921978,48.4002759235393,2705793.63569924,0.0,1.0
2023-04-26,50.81,51.62,50.44,51.05,3107427,48.1067687729858,48.8736745534644,47.7564537868412,48.3340001153498,3282040.55057345,0.0,1.0
2023-04-27,52.14,52.305,51.01,51.1,2963857,49.3660091285865,49.5222306764618,48.2961282249558,48.3813399783423,3130403.01834958,0.0,1.0
2023-04-28,53.04,53.23,51.65,51.77,3508374,50.2181266624516,50.3980181418232,48.9020784712599,49.0156941424419,3705517.69505047,0.0,1.0
2023-05-01,53.09,53.72,52.51,52.59,2789567,50.2654665254441,50.8619487991497,49.716324114731,49.7920678955191,2946319.25787526,0.0,1.0
2023-05-02,51.93,52.84,50.95,52.83,4165194,49.167181704018,50.0287672104816,48.2393203893648,50.0192992378831,4399245.93852252,0.0,1.0
2023-05-03,51.35,52.635,51.21,52.19,3594599,48.6180392933049,49.8346737722123,48.4854876769259,49.413348991579,3796587.87834783,0.0,1.0
2023-05-04,49.88,50.9888,48.95,50.7,5424532,47.2262473213252,48.276056123047,46.3457258696645,48.0026210744023,5729349.06978774,0.0,1.0
2023-05-05,53.79,54.6,52.42,54.17,7504671,50.9282246073392,51.6951303878178,49.6311123613445,51.2880075660823,7926375.91831204,0.0,1.0
2023-05-08,53.75,54.49,53.51,54.38,3567497,50.8903527169452,51.5909826892343,50.6631213745812,51.4868349906508,3767962.95393235,0.0,1.0
2023-05-09,53.1,53.63,53.02,53.21,4876269,50.2749344980426,50.7767370457632,50.1991907172546,50.3790821966262,5150277.89663418,0.0,1.0
2023-05-10,52.61,53.61,52.435,53.46,4852961,49.8110038407161,50.7578011005662,49.6453143202423,50.6157815115887,5125660.165903,0.0,1.0
2023-05-11,52.81,53.0,51.93,52.04,4446224,50.0003632926861,50.1802547720576,49.167181704018,49.2713294026015,4696067.66785926,0.0,1.0
2023-05-12,52.49,53.339,51.86,53.15,3076484,49.6973881695341,50.5012190431468,49.1009058958285,50.3222743610351,3249358.79143433,0.0,1.0
2023-05-15,52.54,52.93,52.07,52.89,2942950,49.7447280325266,50.1139789638681,49.299733320397,50.0761070734741,3108321.2053928,0.0,1.0
2023-05-16,52.31,53.22,52.13,52.55,4336736,49.526964662761,50.3885501692247,49.356541155988,49.7541960051251,4580427.28248538,0.0,1.0
2023-05-17,53.74,54.09,52.86,52.86,4081497,50.8808847443467,51.2122637852943,50.0477031556786,50.0477031556786,4310845.80942493,0.0,1.0
2023-05-18,54.31,54.43,53.16,53.73,2533324,51.4205591824613,51.5341748536433,50.3317423336336,50.8714167717482,2675677.36771964,0.0,1.0
2023-05-19,53.85,54.85,53.57,54.74,2732395,50.9850324429302,51.9318297027804,50.7199292101722,51.8276820041969,2885934.63022113,0.0,1.0
2023-05-22,53.96,54.01,53.25,53.84,2632371,51.0891801415138,51.1365200045063,50.4169540870202,50.9755644703317,2780290.0490192,0.0,1.0
2023-05-23,55.77,56.8988,55.25,55.4,6493786,52.8028831818425,53.8716279287614,52.3105486067204,52.452568195698,6858686.93898398,0.0,1.0
2023-05-24,54.57,55.42,54.41,55.1,3211990,51.6667264700223,52.471504140895,51.5152389084463,52.1685290177429,3392479.18874246,0.0,1.0
2023-05-25,53.68,54.67,53.54,54.44,3798492,50.8240769087557,51.7614061960074,50.6915252923767,51.5436428262418,4011938.10024462,0.0,1.0
2023-05-26,54.07,54.37,53.4,53.73,3115883,51.1933278400973,51.4773670180523,50.5589736759977,50.8714167717482,3290971.71288093,0.0,1.0
2023-05-30,54.72,54.77,53.68,54.14,2803855,51.8087460589999,51.8560859219924,50.8240769087557,51.2596036482868,2961410.13382716,0.0,1.0
2023-05-31,52.83,54.47,52.78,54.1,9733462,50.0192992378831,51.5720467440373,49.9719593748906,51.2217317578928,10280407.8684602,0.0,1.0
2023-06-01,53.74,53.89,53.07,53.27,3836440,50.8808847443467,51.0229043333242,50.2465305802471,50.4358900322172,4052018.4866264,0.0,1.0
2023-06-02,55.2,55.69,54.305,54.44,3782187,52.2632087437279,52.7271394010545,51.4158251961621,51.5436428262418,3994716.88437146,0.0,1.0
2023-06-05,54.23,55.08,54.16,55.08,3421300,51.3448154016733,52.1495930725459,51.2785395934838,52.1495930725459,3613550.80446844,0.0,1.0
2023-06-06,55.93,56.12,54.535,54.58,4290187,52.9543707434185,53.1342622227901,51.6335885659276,51.6761944426208,4531262.58590888,0.0,1.0
2023-06-07,56.73,57.01,55.52,56.19,3684325,53.7118085512987,53.9769117840567,52.56618386688,53.2005380309796,3891355.79097804,0.0,1.0
2023-06-08,56.63,57.06,56.12,56.56,5151166,53.6171288253136,54.0242516470492,53.1342622227901,53.5508530171241,5440621.99843641,0.0,1.0
2023-06-09,56.88,56.995,56.19,56.35,3593509,53.8538281402762,53.9627098251589,53.2005380309796,53.3520255925556,3795436.62871264,0.0,1.0
2023-06-12,56.22,56.8601,55.53,56.58,2926857,53.2289419487751,53.8349868748052,52.5756518394785,53.5697889623211,3091323.90229272,0.0,1.0
2023-06-13,56.63,57.415,56.2,56.35,3495425,53.6171288253136,54.360364674296,53.2100060035781,53.3520255925556,3691841.06062289,0.0,1.0
2023-06-14,55.84,57.42,55.57,56.67,4211489,52.869158990032,54.3650986605953,52.6135237298725,53.6550007157077,4448142.36224827,0.0,1.0
2023-06-15,56.62,57.07,54.92,54.96,4709011,53.9485078662612,54.3772755903837,52.3287186862428,52.3668313728314,4942197.90992113,0.36,1.0
2023-06-16,57.3,57.51,56.43,56.86,10319273,54.5964235382686,54.7965151428591,53.767472604965,54.1771839857932,10830276.1349476,0.0,1.0
2023-06-20,56.08,57.16,55.94,56.7,4082976,53.4339865973142,54.4630291352082,53.3005921942538,54.0247332394385,4285162.09740392,0.0,1.0
2023-06-21,56.46,56.61,55.55,56.14,3984890,53.7960571199065,53.938979694614,52.9289935000143,53.4911556271972,4182218.94772929,0.0,1.0
2023-06-22,55.97,56.755,55.3,56.71,3987312,53.3291767091953,54.077138183498,52.6907892088351,54.0342614110857,4184760.88346438,0.0,1.0
2023-06-23,55.22,55.49,54.84,55.01,5255589,52.6145638356578,52.8718244701313,52.2524933130654,52.4144722310673,5515842.06773025,0.0,1.0
2023-06-26,55.67,56.11,55.1,55.38,3348876,53.0433315597803,53.4625711122557,52.5002257758918,52.7670145820125,3514709.98215656,0.0,1.0
2023-06-27,56.45,56.78,55.4,55.54,3349845,53.7865289482593,54.1009586126159,52.7860709253068,52.9194653283671,3515726.96635446,0.0,1.0
2023-06-28,56.46,56.52,55.68,56.24,3858542,53.7960571199065,53.8532261497895,53.0528597314275,53.5864373436688,4049614.28370903,0.0,1.0
2023-06-29,57.2,57.4,56.55,56.59,3862531,54.5011418217969,54.6917052547402,53.881810664731,53.9199233513197,4053800.81618106,0.0,1.0
2023-06-30,57.54,57.95,57.35,57.91,3228866,54.8250996578006,55.2157546953344,54.6440643965044,55.1776420087458,3388757.17143481,0.0,1.0
2023-07-03,57.94,58.435,57.55,57.55,2257880,55.2062265236873,55.6778710202221,54.8346278294477,54.8346278294477,2369688.62821784,0.0,1.0
2023-07-05,57.71,57.77,56.88,57.34,2751840,54.9870785758024,55.0442476056854,54.1962403290875,54.6345362248572,2888109.17970618,0.0,1.0
2023-07-06,57.6,57.67,56.97,57.16,4172130,54.8822686876836,54.9489658892138,54.281993873912,54.4630291352082,4378730.94072604,0.0,1.0
2023-07-07,58.2,58.73,57.28,57.28,3089457,55.4539589865136,55.9589520838135,54.5773671949742,54.5773671949742,3242444.73588854,0.0,1.0
2023-07-10,58.08,58.62,57.88,58.06,2758280,55.3396209267476,55.8541421956946,55.1490574938043,55.3205645834533,2894868.08397289,0.0,1.0
2023-07-11,58.75,58.97,58.06,58.06,2681382,55.9780084271078,56.1876282033455,55.3205645834533,55.3205645834533,2814162.14914345,0.0,1.0
2023-07-12,58.65,59.735,58.575,59.46,2709797,55.8827267106361,56.9165333343538,55.8112654232824,56.6545086140567,2843984.23994138,0.0,1.0
2023-07-13,58.89,58.955,58.14,58.14,2544759,56.1114028301682,56.1733359458747,55.3967899566306,55.3967899566306,2670773.67435604,0.0,1.0
2023-07-14,57.65,59.34,57.36,59.28,3168046,54.9299095459194,56.5401705542907,54.6535925681516,56.4830015244077,3324925.40784764,0.0,1.0
2023-07-17,59.1,59.36,57.94,57.94,3859751,56.3114944347587,56.559226897585,55.2062265236873,55.2062265236873,4050883.15253798,0.0,1.0
2023-07-18,59.37,59.66,58.95,58.97,4119359,56.5687550692322,56.845072047,56.1685718600512,56.1876282033455,4323346.75795296,0.0,1.0
2023-07-19,59.12,59.64,58.88,59.11,4605565,56.330550778053,56.8260157037057,56.101874658521,56.3210226064058,4833629.33681954,0.0,1.0
2023-07-20,60.24,60.26,59.51,59.51,3339993,57.3977060025357,57.4167623458301,56.7021494722925,56.7021494722925,3505387.10224955,0.0,1.0
2023-07-21,59.95,60.5,59.64,60.45,2455743,57.1213890247679,57.6454384653621,56.8260157037057,57.5977976071263,2577349.66469678,0.0,1.0
2023-07-24,60.26,60.68,59.51,59.56,2771689,57.4167623458301,57.8169455550111,56.7021494722925,56.7497903305284,2908941.08821394,0.0,1.0
2023-07-25,59.89,60.38,59.71,60.26,2816462,57.0642199948849,57.5311004055961,56.8927129052359,57.4167623458301,2955931.21565702,0.0,1.0
2023-07-26,60.84,61.135,59.91,60.23,3262856,57.9693963013658,58.2504773649572,57.0832763381792,57.3881778308886,3424430.33230834,0.0,1.0
2023-07-27,60.64,61.7,60.63,61.08,3178690,57.7788328684224,58.7888190630222,57.7693046967753,58.1980724208978,3336096.49123504,0.0,1.0
2023-07-28,60.16,61.32,59.575,61.2,3904842,57.3214806293584,58.4267485404298,56.7640825879991,58.3124104806638,4098207.02711722,0.0,1.0
2023-07-31,60.28,60.79,59.93,60.39,3675782,57.4358186891244,57.9217554431299,57.1023326814736,57.5406285772433,3857804.13715868,0.0,1.0
2023-08-01,60.38,60.46,59.96,60.39,3819500,57.5311004055961,57.6073257787734,57.1309171964151,57.5406285772433,4008638.95135173,0.0,1.0
2023-08-02,61.27,62.2,60.25,60.39,5055729,58.379107682194,59.2652276453805,57.4072341741829,57.5406285772433,5306085.14121706,0.0,1.0
2023-08-03,61.14,61.45,60.96,61.3,3865011,58.2552414507808,58.550614771843,58.0837343611318,58.4076921971355,4056403.62403532,0.0,1.0
2023-08-04,60.69,61.83,60.635,61.1,3240659,57.8264737266583,58.9126852944353,57.7740687825989,58.2171287641921,3401134.1524934,0.0,1.0
2023-08-07,61.91,62.32,61.14,61.14,2560923,58.9889106676127,59.3795657051465,58.2552414507808,58.2552414507808,2687738.10425776,0.0,1.0
2023-08-08,61.5,61.67,60.5,60.97,2277875,58.5982556300788,58.7602345480807,57.6454384653621,58.093262532779,2390673.76654283,0.0,1.0
2023-08-09,60.34,61.57,60.305,61.38,2133477,57.4929877190074,58.664952831609,57.4596391182423,58.4839175703128,2239125.27922845,0.0,1.0
2023-08-10,60.42,61.4,60.26,60.7,1895725,57.5692130921848,58.5029739136071,57.4167623458301,57.8360018983054,1989599.96754844,0.0,1.0
2023-08-11,60.53,60.83,59.81,60.01,1732210,57.6740229803036,57.9598681297186,56.9879946217076,57.1785580546509,1817987.81985102,0.0,1.0
2023-08-14,59.82,60.37,59.57,60.33,2207805,56.9975227933547,57.5215722339489,56.7593185021755,57.4834595473603,2317133.94946698,0.0,1.0
2023-08-15,58.78,59.19,58.5125,59.15,2911176,56.0065929420493,56.3972479795832,55.7517143504876,56.3591352929945,3055335.38626531,0.0,1.0
2023-08-16,58.61,59.44,58.45,58.78,2305784,55.8446140240475,56.6354522707624,55.6921632776928,56.0065929420493,2419964.80057693,0.0,1.0
2023-08-17,58.06,59.05,57.8,58.87,2879337,55.3205645834533,56.2638535765228,55.0728321206269,56.0923464868738,3021919.74139763,0.0,1.0
2023-08-18,57.95,58.38,57.67,57.68,2584675,55.2157546953344,55.6254660761626,54.9489658892138,54.9584940608609,2712666.2865781,0.0,1.0
2023-08-21,57.79,58.23,57.38,58.07,1900403,55.0633039489798,55.4825435014551,54.6726489114459,55.3300927551004,1994509.61881547,0.0,1.0
2023-08-22,57.34,57.94,57.02,57.66,3135441,54.6345362248572,55.2062265236873,54.3296347321479,54.9394377175666,3290705.83119917,0.0,1.0
2023-08-23,57.62,57.675,57.14,57.47,2360637,54.9013250309779,54.9537299750373,54.4439727919139,54.7584024562704,2477534.08252444,0.0,1.0
2023-08-24,58.09,58.5725,57.39,57.4,3379297,55.3491490983948,55.8088833803706,54.6821770830931,54.6917052547402,3546637.4086624,0.0,1.0
2023-08-25,57.85,58.56,57.49,58.21,2286926,55.1204729788628,55.7969731658116,54.7774587995647,55.4634871581608,2400172.96569159,0.0,1.0
2023-08-28,57.87,58.39,57.45,57.89,2048734,55.1395293221571,55.6349942478098,54.7393461129761,55.1585856654514,2150185.86552131,0.0,1.0
2023-08-29,58.35,58.45,57.59,58.05,3136107,55.5968815612211,55.6921632776928,54.8727405160364,55.3110364118061,3291404.81105036,0.0,1.0
2023-08-30,58.34,58.98,58.11,58.56,1865817,55.587353389574,56.1971563749927,55.3682054416891,55.7969731658116,1958210.94444148,0.0,1.0
2023-08-31,58.52,58.6,58.12,58.46,3113251,55.758860479223,55.8350858524003,55.3777336133363,55.70169144934,3267416.9980193,0.0,1.0
2023-09-01,59.24,59.6,58.88,58.88,1995454,56.444888837819,56.787903017117,56.101874658521,56.101874658521,2094267.47742653,0.0,1.0
2023-09-05,58.6,59.76,58.6,58.97,2428569,55.8350858524003,56.9403537634717,55.8350858524003,56.1876282033455,2548830.02734529,0.0,1.0
2023-09-06,59.19,59.39,58.32,58.49,2787450,56.3972479795832,56.5878114125265,55.5682970462796,55.7302759642815,2925482.56183935,0.0,1.0
2023-09-07,59.65,59.895,58.96,59.16,4405248,56.8355438753529,57.0689840807085,56.1781000316983,56.3686634646417,4623392.77998804,0.0,1.0
2023-09-08,59.66,60.1575,59.31,59.54,2060618,56.845072047,57.3190985864466,56.5115860393492,56.730733987234,2162658.35283585,0.0,1.0
2023-09-11,59.69,60.62,59.59,60.11,2719398,56.8736565619415,57.7597765251281,56.7783748454699,57.2738397711226,2854060.67470297,0.0,1.0
2023-09-12,60.57,60.95,59.76,59.87,2091304,57.7121356668923,58.0742061894846,56.9403537634717,57.0451636515906,2194863.90195515,0.0,1.0
2023-09-13,60.65,60.88,60.13,60.71,2723659,57.7883610400696,58.0075089879545,57.2928961144169,57.8455300699526,2858532.67642354,0.0,1.0
2023-09-14,61.2,61.375,60.69,61.0,2556412,58.6554246599618,58.8231485049862,58.1666294544621,58.4637402656482,2667313.6424634,0.36,1.0
2023-09-15,61.18,61.23,60.66,60.75,7130502,58.6362562205305,58.6841773191089,58.1378767953151,58.2241347727562,7439835.70027543,0.0,1.0
2023-09-18,61.68,61.915,60.76,61.28,2704304,59.1154672063145,59.3406963696329,58.2337189924719,58.7320984176873,2821621.45717057,0.0,1.0
2023-09-19,62.36,62.58,61.8601,62.03,3029191,59.7671941469807,59.9780469807257,59.2880790033939,59.4509148963633,3160602.62583939,0.0,1.0
2023-09-20,62.32,62.94,62.24,62.65,3144910,59.728857268118,60.3230788904902,59.6521835103926,60.0451365187354,3281341.71930016,0.0,1.0
2023-09-21,61.33,62.21,61.29,62.1,3698320,58.7800195162657,59.6234308512455,58.7416826374029,59.518004434373,3858759.61707081,0.0,1.0
2023-09-22,61.58,61.84,61.15,61.28,2670337,59.0196250091577,59.2688147217654,58.6075035613834,58.7320984176873,2786180.9090533,0.0,1.0
2023-09-25,62.13,62.24,61.48,61.48,1988921,59.5467570935201,59.6521835103926,58.9237828120009,58.9237828120009,2075203.88618186,0.0,1.0
2023-09-26,61.26,62.45,61.23,61.75,3072459,58.7129299782559,59.8534521244218,58.6841773191089,59.1825567443242,3205747.66767228,0.0,1.0
2023-09-27,61.01,61.54,60.245,61.43,2387593,58.4733244853639,58.9812881302949,57.7401316771144,58.8758617134225,2491170.9777415,0.0,1.0
2023-09-28,61.28,61.95,60.92,60.96,3172315,58.7320984176873,59.3742411386378,58.3870665079228,58.4254033867855,3309935.59633238,0.0,1.0
2023-09-29,60.6,61.3993,60.22,61.11,2913931,58.080371477021,58.8464381588953,57.7161711278252,58.5691666825207,3040342.44460478,0.0,1.0
2023-10-02,60.05,60.58,59.39,60.44,2982902,57.5532393926586,58.0612030375897,56.9206808914237,57.9270239615701,3112305.52772063,0.0,1.0
2023-10-03,58.64,59.93,58.35,59.8,2865473,56.2018644127477,57.4382287560705,55.923922040993,57.3136338997666,2989782.25145654,0.0,1.0
2023-10-04,59.36,59.43,57.72,58.35,2980750,56.8919282322767,56.9590177702865,55.3201161989052,55.923922040993,3110060.17018101,0.0,1.0
2023-10-05,60.15,60.64,59.07,59.14,4251705,57.6490815898154,58.1187083558837,56.613985860522,56.6810753985317,4436151.43029755,0.0,1.0
2023-10-06,60.87,61.19,59.8,59.98,3304647,58.3391454093444,58.6458404402461,57.3136338997666,57.4861498546489,3448008.39091106,0.0,1.0
2023-10-09,61.09,61.25,60.5,60.62,1857046,58.5499982430893,58.7033457585402,57.9845292798642,58.0995399164524,1937607.91706583,0.0,1.0
2023-10-10,61.17,61.64,61.06,61.09,2472661,58.6266720008148,59.0771303274517,58.5212455839423,58.5499982430893,2579929.37698899,0.0,1.0
2023-10-11,61.53,61.77,60.82,61.19,3050882,58.9717039105793,59.2017251837556,58.291224310766,58.6458404402461,3183234.61951595,0.0,1.0
2023-10-12,61.14,61.9,60.79,61.9,2739410,58.5979193416677,59.3263200400594,58.2624716516189,59.3263200400594,2858250.4171083,0.0,1.0
2023-10-13,61.09,62.0,60.725,61.59,2314807,58.5499982430893,59.4221622372162,58.200174223467,59.0292092288733,2415227.39322526,0.0,1.0
2023-10-16,62.61,62.85,61.63,61.73,3022314,60.0067996398727,60.236820913049,59.0675461077361,59.1633883048929,3153427.28950111,0.0,1.0
2023-10-17,63.18,63.65,62.435,62.5,3377005,60.5531001636665,61.0035584903034,59.8390757948483,59.9013732230002,3523505.4080356,0.0,1.0
2023-10-18,62.6,63.35,62.48,62.98,3269900,59.997215420157,60.716031898833,59.8822047835689,60.3614157693529,3411754.00502386,0.0,1.0
2023-10-19,61.17,62.64,61.055,62.33,2388025,58.6266720008148,60.0355522990197,58.5164534740845,59.7384414878337,2491621.71866023,0.0,1.0
2023-10-20,59.52,61.26,59.05,61.12,3142439,57.0452757477276,58.7129299782559,56.5948174210906,58.5787509022364,3278763.52298026,0.0,1.0
2023-10-23,58.98,59.41,58.69,59.39,2821112,56.5277278830809,56.9398493308551,56.2497855113261,56.9206808914237,2943496.79336397,0.0,1.0
2023-10-24,59.87,59.975,59.11,59.22,3001558,57.3807234377764,57.481357744791,56.6523227393847,56.7577491562572,3131770.85776672,0.0,1.0
2023-10-25,60.96,61.28,59.91,59.91,3594186,58.4254033867855,58.7320984176873,57.4190603166391,57.4190603166391,3750108.10125713,0.0,1.0
2023-10-26,60.85,61.91,60.79,60.96,2788208,58.319976969913,59.3359042597751,58.2624716516189,58.4254033867855,2909165.36005369,0.0,1.0
2023-10-27,59.53,60.87,59.12,60.8,3097636,57.0548599674433,58.3391454093444,56.6619069591004,58.2720558713346,3232016.89015141,0.0,1.0
2023-10-30,61.0,61.11,59.89,60.0,3075975,58.4637402656482,58.5691666825207,57.3998918772077,57.5053182940802,3209416.19792754,0.0,1.0
2023-10-31,61.31,61.55,60.82,60.82,3996440,58.7608510768343,58.9908723500106,58.291224310766,58.291224310766,4169812.58626795,0.0,1.0
2023-11-01,62.05,62.42,61.31,61.71,4790319,59.4700833357946,59.8246994652748,58.7608510768343,59.1442198654615,4998131.45160155,0.0,1.0
2023-11-02,64.36,64.78,62.9,62.97,7287167,61.6840380901167,62.0865753181753,60.2847420116274,60.3518315496372,7603297.10313089,0.0,1.0
2023-11-03,63.74,64.94,63.68,64.0,5002317,61.0898164677446,62.2399228336262,61.0323111494505,61.3390061803522,5219326.29718001,0.0,1.0
2023-11-06,63.94,64.5,63.52,63.52,3111926,61.2815008620582,61.8182171661362,60.8789636339996,60.8789636339996,3246926.81544936,0.0,1.0
2023-11-07,63.1,63.85,62.67,63.85,3392644,60.476426405941,61.195242884617,60.0643049581668,61.195242884617,3539822.85532285,0.0,1.0
2023-11-08,62.58,63.33,62.52,63.1,2648093,59.9780469807257,60.6968634594017,59.9205416624316,60.476426405941,2762971.9252655,0.0,1.0
2023-11-09,62.85,63.6,62.75,62.91,3118277,60.236820913049,60.955637391725,60.1409787158922,60.2943262313431,3253553.33298382,0.0,1.0
2023-11-10,63.82,63.92,62.955,63.08,3636256,61.16649022547,61.2623324226268,60.3374552200637,60.4572579665097,3794003.17174594,0.0,1.0
2023-11-13,63.73,64.035,63.35,63.49,2492884,61.0802322480289,61.3725509493571,60.716031898833,60.8502109748526,2601029.68624725,0.0,1.0
2023-11-14,64.21,64.775,63.79,64.06,4617152,61.5402747943815,62.0817832083174,61.137737566323,61.3965114986463,4817452.16300313,0.0,1.0
2023-11-15,63.48,64.41,63.39,64.2,3436533,60.8406267551369,61.7319591886951,60.7543687776958,61.5306905746658,3585615.83722641,0.0,1.0
2023-11-16,64.12,64.18,63.57,63.57,3166443,61.4540168169404,61.5115221352345,60.926884732578,60.926884732578,3303808.85865921,0.0,1.0
2023-11-17,64.48,64.735,64.11,64.38,3343785,61.7990487267049,62.0434463294547,61.4444325972247,61.7032065295481,3488844.26609031,0.0,1.0
2023-11-20,64.36,64.655,63.79,63.99,2472796,61.6840380901167,61.9667725717293,61.137737566323,61.3294219606366,2580070.2335261,0.0,1.0
2023-11-21,64.97,65.295,64.47,64.47,2852796,62.2686754927732,62.5801626335328,61.7894645069892,61.7894645069892,2976555.30093154,0.0,1.0
2023-11-22,64.97,65.26,64.59,64.94,1857814,62.2686754927732,62.5466178645279,61.9044751435774,62.2399228336262,1938409.23425469,0.0,1.0
2023-11-24,65.21,65.72,65.02,65.1,1457686,62.4986967659495,62.9874919714492,62.3165965913516,62.393270349077,1520922.97885783,0.0,1.0
2023-11-27,65.25,65.405,64.93,64.98,2706687,62.5370336448122,62.6855890504053,62.2303386139105,62.2782597124889,2824107.83589591,0.0,1.0
2023-11-28,64.64,65.47,64.62,65.25,2336626,61.9523962421558,62.7478864785572,61.9332278027244,62.5370336448122,2437992.93976662,0.0,1.0
2023-11-29,64.83,65.12,64.54,64.63,2496699,62.1344964167537,62.4124387885084,61.856554044999,61.9428120224401,2605010.18764765,0.0,1.0
2023-11-30,65.81,65.83,64.81,64.94,5325809,63.0737499488903,63.0929183883217,62.1153279773223,62.2399228336262,5556851.94829876,0.0,1.0
2023-12-01,65.97,66.47,65.45,65.67,3438950,63.2270974643412,63.7063084501252,62.7287180391258,62.9395708728708,3588137.69093147,0.0,1.0
2023-12-04,66.0,66.3,65.45,65.73,4116296,63.2558501234882,63.5433767149586,62.7287180391258,62.9970761911649,4294868.15005465,0.0,1.0
2023-12-05,65.9,66.45,65.74,65.8,3634110,63.1600079263314,63.6871400106938,63.0066604108806,63.0641657291746,3791764.07449685,0.0,1.0
2023-12-06,65.37,66.68,65.33,66.13,3988266,62.6520442814004,63.9075770641545,62.6137074025377,63.3804449797921,4161283.9837917,0.0,1.0
2023-12-07,65.41,65.85,64.81,65.68,3790041,62.6903811602631,63.112086827753,62.1153279773223,62.9491550925865,3954459.63514317,0.0,1.0
2023-12-08,65.53,65.845,65.2,65.58,2922211,62.8053917968513,63.1072947178952,62.4891125462338,62.8533128954297,3048981.64554719,0.0,1.0
2023-12-11,66.18,66.54,65.44,65.56,3675213,63.4283660783705,63.773397988135,62.7191338194102,62.8341444559983,3834650.19482729,0.0,1.0
2023-12-12,66.95,67.39,66.14,66.17,5164017,64.1663509964778,64.5880566639678,63.3900291995078,63.4187818586548,5388041.1271786,0.0,1.0
2023-12-13,67.23,67.36,66.255,66.56,3612019,64.7797410582814,64.9050030891839,63.8402758265124,64.1341598220914,3748641.68029823,0.36,1.0
2023-12-14,66.49,67.69,66.19,67.42,5215490,64.0667110362209,65.2229759368595,63.7776448110612,64.9628163342158,5412763.11037638,0.0,1.0
2023-12-15,66.01,66.9788,65.69,65.8,7661854,63.6042050759654,64.5376962724144,63.2958677691284,63.4018587183536,7951659.5158441,0.0,1.0
2023-12-18,66.46,66.79,65.88,66.42,2710797,64.0378044137049,64.3557772613805,63.4789430450629,63.9992622503503,2813331.44178571,0.0,1.0
2023-12-19,67.44,67.62,66.7,67.21,4081068,64.9820874158931,65.1555271509889,64.2690573938326,64.7604699766041,4235432.2070098,0.0,1.0
2023-12-20,66.62,67.78,66.58,67.21,3759468,64.1919730671234,65.3096958044074,64.1534309037688,64.7604699766041,3901667.85959526,0.0,1.0
2023-12-21,66.57,66.96,65.78,66.64,2006581,64.1437953629301,64.5195814556377,63.3825876366763,64.2112441488007,2082478.84950065,0.0,1.0
2023-12-22,66.93,67.11,66.68,66.75,1518399,64.4906748331217,64.6641145682175,64.2497863121553,64.3172350980259,1575831.62733174,0.0,1.0
2023-12-26,67.13,67.32,66.72,66.92,2815657,64.6833856498948,64.8664609258293,64.2883284755099,64.481039292283,2922157.71501298,0.0,1.0
2023-12-27,67.15,67.215,66.4,66.87,1496458,64.7026567315721,64.7652877470234,63.979991168673,64.4328615880898,1553060.72078129,0.0,1.0
2023-12-28,67.87,67.98,67.395,67.42,2245839,65.3964156719553,65.5024066211805,64.9387274821192,64.9628163342158,2330786.65495372,0.0,1.0
2023-12-29,67.75,68.03,67.56,67.87,2498409,65.2807891818915,65.5505843253738,65.097713905957,65.3964156719553,2592909.97966296,0.0,1.0
2024-01-02,68.84,68.88,67.35,67.35,3897931,66.3310631333049,66.3696052966595,64.8953675483452,64.8953675483452,4045368.1482646,0.0,1.0
2024-01-03,68.61,69.37,68.54,68.87,3970395,66.1094456940158,66.8417467977537,66.0419969081453,66.3599697558209,4120573.06017706,0.0,1.0
2024-01-04,68.63,69.76,68.585,68.88,4146130,66.1287167756931,67.2175328904612,66.0853568419192,66.3696052966595,4302955.14224452,0.0,1.0
2024-01-05,69.01,69.23,68.58,68.79,4813501,66.4948673275621,66.7068492260125,66.0805390714999,66.2828854291116,4995569.09217731,0.0,1.0
2024-01-08,68.22,69.18,67.805,69.08,4098153,65.7336596013083,66.6586715218192,65.3337846565041,66.5623161134326,4253163.43796619,0.0,1.0
2024-01-09,67.83,67.95,67.18,67.84,3479528,65.3578735086007,65.4734999986646,64.7315633540881,65.3675090494394,3611139.27932404,0.0,1.0
2024-01-10,67.59,67.86,67.26,67.49,2943448,65.126620528473,65.3867801311167,64.8086476807973,65.0302651200864,3054782.34100941,0.0,1.0
2024-01-11,67.29,67.59,66.89,67.43,2788144,64.8375543033133,65.126620528473,64.4521326697671,64.9724518750545,2893604.05055273,0.0,1.0
2024-01-12,67.5,67.8,67.03,67.48,2473181,65.0399006609251,65.3289668860847,64.5870302415083,65.0206295792478,2566727.74410147,0.0,1.0
2024-01-16,67.22,67.4,66.72,67.24,2906422,64.7701055174427,64.9435452525385,64.2883284755099,64.78937659912,3016355.85242928,0.0,1.0
2024-01-17,66.75,67.89,66.66,66.66,3691205,64.3172350980259,65.4156867536326,64.230515230478,64.230515230478,3830822.84825335,0.0,1.0
2024-01-18,67.24,67.345,66.06,66.39,3580457,64.78937659912,64.8905497779259,63.6523827801587,63.9703556278343,3715885.86458586,0.0,1.0
2024-01-19,68.83,69.27,67.7,67.88,5098642,66.3214275924663,66.7453913893671,65.2326114776982,65.406051212794,5291495.39748243,0.0,1.0
2024-01-22,69.26,69.54,68.89,69.18,3091914,66.7357558485285,67.0055509920108,66.3792408374982,66.6586715218192,3208863.98778567,0.0,1.0
2024-01-23,69.0,69.43,68.97,69.26,2562155,66.4852317867234,66.8995600427856,66.4563251642074,66.7357558485285,2659067.1379039,0.0,1.0
2024-01-24,69.16,69.66,69.03,69.43,2723465,66.6394004401419,67.1211774820747,66.5141384092394,66.8995600427856,2826478.60208748,0.0,1.0
2024-01-25,68.98,69.93,68.82,69.63,3968404,66.4659607050461,67.3813370847184,66.3117920516276,67.0922708595587,4118506.75167052,0.0,1.0
2024-01-26,69.53,69.65,68.995,69.15,2564597,66.9959154511722,67.111541941236,66.4804140163041,66.6297648993032,2661601.50524341,0.0,1.0
2024-01-29,69.37,69.69,69.035,69.41,3167156,66.8417467977537,67.1500841045906,66.5189561796587,66.8802889611083,3286951.97605733,0.0,1.0
2024-01-30,70.38,70.41,69.33,69.33,2966827,67.8149364224579,67.8438430449738,66.803204634399,66.803204634399,3079045.63913815,0.0,1.0
2024-01-31,69.51,71.065,69.5,70.56,3691008,66.9766443694948,68.4749709699058,66.9670088286562,67.9883761575537,3830618.39683407,0.0,1.0
2024-02-01,68.82,69.465,67.53,69.01,4304206,66.3117920516276,66.9332844357209,65.068807283441,66.4948673275621,4467010.28211361,0.0,1.0
2024-02-02,69.63,70.04,68.97,69.08,2808872,67.0922708595587,67.4873280339436,66.4563251642074,66.5623161134326,2915116.07602913,0.0,1.0
2024-02-05,68.93,69.28,68.725,68.94,2929312,66.4177830008528,66.7550269302058,66.2202544136604,66.4274185416915,3040111.65439544,0.0,1.0
2024-02-06,68.77,69.36,68.6,68.77,2910418,66.2636143474343,66.832111256915,66.0998101531772,66.2636143474343,3020502.99898484,0.0,1.0
2024-02-07,69.81,69.84,68.935,68.98,2844118,67.2657105946545,67.2946172171705,66.4226007712721,66.4659607050461,2951695.23706449,0.0,1.0
2024-02-08,68.41,69.77,67.96,69.77,5242295,65.9167348772427,67.2271684312999,65.4831355395032,67.2271684312999,5440581.99511658,0.0,1.0
2024-02-09,69.12,69.23,68.06,68.28,3217269,66.6008582767873,66.7068492260125,65.5794909478898,65.7914728463402,3338960.47338937,0.0,1.0
2024-02-12,69.73,70.18,69.26,69.4,3770794,67.1886262679453,67.6222256056848,66.7357558485285,66.8706534202696,3913422.2594672,0.0,1.0
2024-02-13,70.09,70.3,69.2,69.86,5328620,67.5355057381369,67.7378520957486,66.6779426034965,67.3138882988478,5530172.19191558,0.0,1.0
2024-02-14,69.17,73.276,68.73,72.2,7507370,66.6490359809805,70.6053890493325,66.2250721840797,69.5686048550932,7791332.24144738,0.0,1.0
2024-02-15,70.3,70.81,68.85,69.02,5656327,67.7378520957486,68.2292646785201,66.3406986741436,66.5045028684007,5870274.53332783,0.0,1.0
2024-02-16,70.04,70.79,69.7,70.15,5139759,67.4873280339436,68.2099935968428,67.1597196454293,67.5933189831688,5334167.62594215,0.0,1.0
2024-02-20,68.13,69.423,68.045,69.01,6814580,65.6469397337604,66.8928151641985,65.5650376366318,66.4948673275621,7072337.83148059,0.0,1.0
2024-02-21,68.68,69.095,68.15,68.64,3969278,66.1768944798864,66.5767694246906,65.6662108154377,66.1383523165318,4119413.8102515,0.0,1.0
2024-02-22,70.88,70.99,68.65,68.68,6031806,68.2967134643906,68.4027044136159,66.1479878573705,66.1768944798864,6259955.8250034,0.0,1.0
2024-02-23,71.32,71.92,70.88,71.0,4246074,68.7206772612915,69.2988097116108,68.2967134643906,68.4123399544545,4406679.47040993,0.0,1.0
2024-02-26,71.32,72.47,71.1723,71.34,5154645,68.7206772612915,69.8287644577369,68.5783603231046,68.7399483429688,5349616.68090363,0.0,1.0
2024-02-27,71.95,72.015,71.25,71.25,3217450,69.3277163341268,69.3903473495781,68.6532284754209,68.6532284754209,3339148.31961724,0.0,1.0
2024-02-28,72.43,72.53,71.73,71.92,3557668,69.7902222943823,69.8865777027688,69.1157344356764,69.2988097116108,3692234.88289049,0.0,1.0
2024-02-29,72.89,73.095,72.01,72.69,5300209,70.2334571729604,70.4309857601529,69.3855295791587,70.0407463561873,5500686.56108725,0.0,1.0
2024-03-01,72.84,73.44,72.465,72.84,4394761,70.1852794687671,70.7634119190865,69.8239466873176,70.1852794687671,4560990.4763926,0.0,1.0
2024-03-04,73.17,73.255,72.275,72.29,4030376,70.5032523164428,70.5851544135713,69.6408714113831,69.6553247226411,4182822.80931348,0.0,1.0
2024-03-05,73.92,74.3,72.81,72.99,5310516,71.2259178793419,71.5920684312108,70.1563728462512,70.329812581347,5511383.41783103,0.0,1.0
2024-03-06,74.85,74.97,73.14,73.77,5327440,72.1220231773369,72.2376496674008,70.4743456939268,71.0813847667621,5528947.55904883,0.0,1.0
2024-03-07,74.72,75.48,74.525,75.05,2945150,71.9967611464344,72.7290622501722,71.8088681000806,72.31473399411,3056548.71824603,0.0,1.0
2024-03-08,74.41,74.889,74.2927,74.71,2338587,71.6980593804361,72.1596017866077,71.5850344863986,71.9871256055957,2427042.79828085,0.0,1.0
2024-03-11,74.91,75.22,74.07,74.1,2320769,72.1798364223688,72.4785381883672,71.3704509919218,71.3993576144377,2408550.84199281,0.0,1.0
2024-03-12,75.89,76.035,74.79,74.92,3610843,73.1241194245571,73.2638347667176,72.064209932305,72.1894719632075,3747421.19872932,0.0,1.0
2024-03-13,75.49,76.1,75.345,75.84,3628286,73.0855772612025,73.6761482259572,72.9451956384329,73.4244294540945,3747652.00473281,0.36,1.0
2024-03-14,75.85,76.015,74.84,75.44,3806277,73.43411094532,73.5938555505405,72.4562803315458,73.037169805075,3931498.68274397,0.0,1.0
2024-03-15,76.27,76.36,75.24,75.33,7185011,73.8407335767905,73.9278669978198,72.8435399805653,72.9306734015947,7421388.74338386,0.0,1.0
2024-03-18,75.34,76.52,75.13,76.17,6434609,72.9403548928202,74.0827708574276,72.7370435770849,73.7439186645356,6646299.46992099,0.0,1.0
2024-03-19,75.49,76.27,75.42,75.91,5565080,73.0855772612025,73.8407335767905,73.0178068226241,73.4921998926729,5748164.06934251,0.0,1.0
2024-03-20,76.74,76.8,75.48,75.63,4133104,74.2957636643883,74.3538526117413,73.075895769977,73.2211181383593,4269077.87626698,0.0,1.0
2024-03-21,77.41,77.48,76.57,76.67,3860787,74.944423576496,75.0121940150744,74.1311783135551,74.22799322581,3987801.99256518,0.0,1.0
2024-03-22,76.38,77.63,76.24,77.44,2914418,73.9472299802708,75.1574163834567,73.811689103114,74.9734680501725,3010298.65350454,0.0,1.0
2024-03-25,76.59,77.12,76.36,76.49,3286845,74.1505412960061,74.6636603309569,73.9278669978198,74.0537263837512,3394978.02915647,0.0,1.0
2024-03-26,77.39,77.425,76.43,76.71,3861935,74.925060594045,74.9589458133342,73.9956374363983,74.2667191907119,3988987.76030826,0.0,1.0
2024-03-27,78.34,78.39,77.33,77.71,3474150,75.8448022604663,75.8932097165937,74.8669716466921,75.2348683132606,3588445.12594721,0.0,1.0
2024-03-28,78.17,78.7,78.14,78.51,4293056,75.680216909633,76.1933359445838,75.6511724359566,76.0093876112996,4434292.09407147,0.0,1.0
2024-04-01,77.64,78.295,77.3,78.0,2272311,75.1670978746822,75.8012355499516,74.8379271730156,75.5156315587997,2347067.1481042,0.0,1.0
2024-04-02,78.02,78.29,77.365,77.61,3307187,75.5349945412507,75.7963948043389,74.9008568659813,75.1380534010057,3415989.25514038,0.0,1.0
2024-04-03,77.8,78.95,77.56,78.18,3361558,75.32200173429,76.435373225221,75.0896459448783,75.6898984008585,3472148.99203801,0.0,1.0
2024-04-04,76.62,78.92,76.42,78.27,3930566,74.1795857696825,76.4063287515446,73.9859559451728,75.7770318218879,4059876.63310848,0.0,1.0
2024-04-05,77.71,77.86,76.69,76.93,2966175,75.2348683132606,75.3800906816429,74.2473562082609,74.4797119976726,3063758.3931196,0.0,1.0
2024-04-08,77.85,78.24,77.5,77.85,3015320,75.3704091904174,75.7479873482114,75.0315569975254,75.3704091904174,3114520.20124955,0.0,1.0
2024-04-09,75.52,78.11,75.19,78.09,4333776,73.1146217348789,75.6221279622801,72.7951325244378,75.6027649798291,4476351.73039362,0.0,1.0
2024-04-10,75.32,75.6793,74.33,75.09,4501467,72.9209919103692,73.2688478901009,71.962524279046,72.698317612183,4649559.55147653,0.0,1.0
2024-04-11,74.17,74.86,73.6,74.85,3833899,71.8076204194382,72.4756433139968,71.2557754195854,72.4659618227713,3960029.41148881,0.0,1.0
2024-04-12,73.68,74.649,73.1908,74.0,4176528,71.3332273493893,72.271363849139,70.8596087986385,71.6430350686049,4313930.47075746,0.0,1.0
2024-04-15,73.05,74.84,72.97,74.56,3584504,70.7232934021836,72.4562803315458,70.6458414723797,72.1851985772322,3702429.63249666,0.0,1.0
2024-04-16,73.81,74.56,72.6,73.5,4653038,71.4590867353206,72.1851985772322,70.2876262970367,71.1589605073305,4806117.04501738,0.0,1.0
2024-04-17,72.58,73.55,71.51,72.64,6222979,70.2682633145857,71.207367963458,69.2323437534586,70.3263522619386,6427707.11150118,0.0,1.0
2024-04-18,72.99,73.595,72.77,73.17,3162147,70.6652044548307,71.2509346739727,70.45221164787,70.8394712968894,3266177.62321102,0.0,1.0
2024-04-19,74.23,74.61,72.91,73.43,3510538,71.8657093667911,72.2336060333596,70.5877525250268,71.0911900687521,3626030.2449671,0.0,1.0
2024-04-22,74.96,75.38,74.13,74.66,2769854,72.5724582262516,72.9790808577221,71.7688944545362,72.282013489487,2860978.68137109,0.0,1.0
2024-04-23,74.93,75.68,74.68,75.04,3011245,72.5434137525752,73.2695255944867,72.301376471938,72.6499101560556,3110311.13892114,0.0,1.0
2024-04-24,74.97,75.14,74.37,74.44,2684631,72.5821397174771,72.7467250683104,72.0012502439479,72.0690206825263,2772951.95282782,0.0,1.0
2024-04-25,74.63,75.04,74.19,74.68,2987117,72.2529690158106,72.6499101560556,71.8269834018891,72.301376471938,3085389.35834205,0.0,1.0
2024-04-26,74.53,75.025,74.24,74.43,5027158,72.1561541035557,72.6353879192173,71.8753908580166,72.0593391913008,5192545.11822072,0.0,1.0
2024-04-29,75.74,75.79,74.54,74.61,3872363,73.3276145418396,73.3760219979671,72.1658355947812,72.2336060333596,3999758.82827406,0.0,1.0
2024-04-30,75.31,75.67,75.09,75.49,3377356,72.9113104191437,73.2598441032612,72.698317612183,73.0855772612025,3488466.72618872,0.0,1.0
2024-05-01,75.81,76.62,75.225,75.34,4549230,73.3953849804181,74.1795857696825,72.8290177437271,72.9403548928202,4698893.89356038,0.0,1.0
2024-05-02,78.1,79.7,76.91,78.225,6490296,75.6124464710546,77.1614850671326,74.4603490152216,75.7334651113732,6703818.50154848,0.0,1.0
2024-05-03,78.48,78.86,76.22,77.76,6715711,75.9803431376231,76.3482398041916,73.792326120663,75.2832757693881,6936649.36897372,0.0,1.0
2024-05-06,79.97,80.13,78.8,79.11,4669060,77.4228853302207,77.5777891898285,76.2901508568387,76.5902770848288,4822666.14848382,0.0,1.0
2024-05-07,80.28,80.76,79.88,80.21,3644261,77.7230115582108,78.1877231370342,77.3357519091913,77.6552411196324,3764152.56195889,0.0,1.0
2024-05-08,79.89,80.63,79.86,80.25,3137182,77.3454334004168,78.0618637511028,77.3163889267403,77.6939670845343,3240391.30639417,0.0,1.0
2024-05-09,79.88,80.31,79.3,79.58,3193308,77.3357519091913,77.7520560318873,76.7742254181131,77.0453071724267,3298363.78056452,0.0,1.0
2024-05-10,80.11,80.83,79.995,80.17,4033990,77.5584262073775,78.2554935756126,77.4470890582844,77.6165151547305,4166703.15145281,0.0,1.0
2024-05-13,78.99,80.46,78.895,80.11,3745807,76.474099190123,77.8972784002696,76.3821250234808,77.5584262073775,3869039.2964866,0.0,1.0
2024-05-14,79.44,79.61,78.82,78.89,3141159,76.9097662952699,77.0743516461032,76.3095138392897,76.3772842778681,3244499.14464695,0.0,1.0
2024-05-15,78.9,79.6,78.37,79.01,2911346,76.3869657690936,77.0646701548777,75.8738467341428,76.4934621725739,3007125.58860323,0.0,1.0
2024-05-16,78.74,80.16,78.68,79.83,5725851,76.2320619094858,77.606833663505,76.1739729621329,77.2873444530639,5914224.23120761,0.0,1.0
2024-05-17,80.54,80.77,78.83,79.03,6778781,77.9747303300735,78.1974046282597,76.3191953305152,76.5128251550249,7001794.29193142,0.0,1.0
2024-05-20,78.79,80.73,78.75,80.65,4312330,76.2804693656132,78.1586786633577,76.2417434007113,78.0812267335538,4454200.18421079,0.0,1.0
2024-05-21,78.68,79.39,78.59,78.79,2944263,76.1739729621329,76.8613588391425,76.0868395411035,76.2804693656132,3041125.51612817,0.0,1.0
2024-05-22,78.91,79.52,78.49,78.53,2949783,76.3966472603191,76.9872182250738,75.9900246288486,76.0287505937506,3046827.11712273,0.0,1.0
2024-05-23,77.58,78.645,77.06,78.64,2887826,75.1090089273293,76.1400877428437,74.6055713836039,76.1352469972309,2982831.81045252,0.0,1.0
2024-05-24,78.03,78.21,77.56,77.96,2045776,75.5446760324762,75.718942874535,75.0896459448783,75.4769055938978,2113079.43410036,0.0,1.0
2024-05-28,77.36,77.93,76.77,77.93,3665262,74.8960161203686,75.4478611202213,74.3248081380648,75.4478611202213,3785844.46820647,0.0,1.0
2024-05-29,77.57,77.76,76.44,77.11,3748071,75.0993274361038,75.2832757693881,74.0053189276237,74.6539788397314,3871377.77921335,0.0,1.0
2024-05-30,78.25,78.66,77.28,77.48,2868158,75.7576688394369,76.1546099796819,74.8185641905647,75.0121940150744,2962516.75821323,0.0,1.0
2024-05-31,78.82,78.85,77.6,78.51,6189147,76.3095138392897,76.3385583129661,75.1283719097802,76.0093876112996,6392762.08163746,0.0,1.0
2024-06-03,78.32,79.0558,77.17,78.77,3435699,75.8254392780153,76.5378034023867,74.7120677870843,76.2611063831622,3548729.13684547,0.0,1.0
2024-06-04,76.65,78.16,76.4,77.87,4187599,74.208630243359,75.6705354184075,73.9665929627218,75.3897721728684,4325365.69260723,0.0,1.0
2024-06-05,75.9,77.11,75.695,76.78,4693456,73.4825184014474,74.6539788397314,73.2840478313249,74.3344896292903,4847864.7459228,0.0,1.0
2024-06-06,75.62,76.58,75.41,76.07,4163467,73.2114366471338,74.1408598047806,73.0081253313986,73.6471037522807,4300439.78043321,0.0,1.0
2024-06-07,76.02,76.7,75.77,75.77,4543643,73.5986962961533,74.2570376994864,73.3566590155161,73.3566590155161,4693123.08835086,0.0,1.0
2024-06-10,76.02,76.315,75.43,75.71,4630499,73.5986962961533,73.8843002873052,73.0274883138495,73.2985700681632,4782836.54052168,0.0,1.0
2024-06-11,74.21,75.71,73.755,75.57,4068933,71.8463463843401,73.2985700681632,71.4058385335804,73.1630291910064,4202795.73180656,0.0,1.0
2024-06-12,74.68,75.06,73.92,74.84,4089228,72.301376471938,72.6692731385065,71.565583138801,72.4562803315458,4223758.41155012,0.0,1.0
2024-06-13,74.11,74.67,73.54,74.51,4322203,71.7495314720852,72.2916949807125,71.1976864722325,72.1367911211047,4464397.99338094,0.0,1.0
2024-06-14,73.42,73.87,73.062,73.11,3298194,71.4687682265461,71.9068088926037,71.1202825411048,71.1670068788176,3388240.89863151,0.4,1.0
2024-06-17,73.98,74.01,72.89,73.43,3451183,72.0138854998622,72.0430882109327,70.9528536643006,71.4785024635696,3545406.78603557,0.0,1.0
2024-06-18,74.13,74.36,73.54,73.86,3919381,72.1598990552147,72.3837865067552,71.5855790708281,71.8970746555802,4026387.47190714,0.0,1.0
2024-06-20,74.88,74.91,73.91,74.24,4748018,72.8899668319773,72.9191695430478,71.9457458406977,72.2669756624732,4877647.82030366,0.0,1.0
2024-06-21,74.89,75.42,74.19,74.73,14081842,72.8997010690008,73.4156156312464,72.2183044773557,72.7439532766248,14466302.7682626,0.0,1.0
2024-06-24,76.01,76.44,74.85,75.04,4085855,73.9899356156329,74.4085078076435,72.8607641209068,73.0457146243533,4197406.52517046,0.0,1.0
2024-06-25,74.51,76.39,74.28,76.11,5338138,72.5298000621078,74.359836622526,72.3059126105672,74.087277985868,5483879.20605611,0.0,1.0
2024-06-26,74.49,74.71,72.96,73.65,6713346,72.5103315880608,72.7244848025778,71.0209933234651,71.6926556780867,6896632.97060884,0.0,1.0
2024-06-27,74.97,75.05,73.93,74.29,3531354,72.9775749651888,73.0554488613768,71.9652143147447,72.3156468475907,3627766.60510146,0.0,1.0
2024-06-28,74.24,75.09,73.62,74.5,9261732,72.2669756624732,73.0943858094708,71.6634529670162,72.5200658250843,9514594.70078602,0.0,1.0
2024-07-01,74.49,75.34,73.94,75.05,5714836,72.5103315880608,73.3377417350584,71.9749485517682,73.0554488613768,5870861.76985699,0.0,1.0
2024-07-02,75.33,75.44,73.88,74.1,3778773,73.3280074980349,73.4350841052934,71.9165431296272,72.1306963441442,3881940.60908621,0.0,1.0
2024-07-03,75.15,75.74,74.79,75.42,2341248,73.1527912316118,73.7271112159984,72.8023586987658,73.4156156312464,2405168.473243,0.0,1.0
2024-07-05,73.88,75.06,73.61,75.0,3485205,71.9165431296272,73.0651830984003,71.6537187299926,73.0067776762593,3580357.65061577,0.0,1.0
2024-07-08,74.81,75.11,74.04,74.04,5068042,72.8218271728128,73.1138542835178,72.0722909220032,72.0722909220032,5206409.07732603,0.0,1.0
2024-07-09,75.75,76.54,74.68,74.76,4763048,73.7368454530219,74.5058501778785,72.6952820915073,72.7731559876953,4893088.16756838,0.0,1.0
2024-07-10,75.96,76.13,75.44,75.67,3280583,73.9412644305154,74.106746459915,73.4350841052934,73.6589715568339,3370149.08521308,0.0,1.0
2024-07-11,76.96,77.04,76.01,76.08,4117819,74.9146881328655,74.9925620290536,73.9899356156329,74.0580752747974,4230243.20248049,0.0,1.0
2024-07-12,77.14,77.74,76.72,77.1,3491247,75.0899043992886,75.6739586206987,74.6810664443015,75.0509674511946,3586564.60857808,0.0,1.0
2024-07-15,77.62,77.87,77.06,77.06,4072716,75.5571477764166,75.8005037020042,75.0120305031006,75.0120305031006,4183908.80576187,0.0,1.0
2024-07-16,78.29,78.45,77.61,77.63,3874219,76.2093416569912,76.3650894493672,75.5474135393931,75.5668820134401,3979992.46437756,0.0,1.0
2024-07-17,78.58,79.57,78.32,78.32,5191530,76.4916345306728,77.4553239959994,76.2385443680617,76.2385443680617,5333268.53195187,0.0,1.0
2024-07-18,78.06,79.86,77.8975,78.44,2989052,75.9854542054507,77.7376168696809,75.8272728538188,76.3553552123437,3070658.74067333,0.0,1.0
2024-07-19,74.42,77.92,74.17,77.92,7045217,72.4421919288962,75.8491748871217,72.1988360033087,75.8491748871217,7237564.67301015,0.0,1.0
2024-07-22,76.08,76.44,74.68,74.68,5171620,74.0580752747974,74.4085078076435,72.6952820915073,72.6952820915073,5312814.95151004,0.0,1.0
2024-07-23,76.88,77.1,75.94,76.08,3613873,74.8368142366776,75.0509674511946,73.9217959564684,74.0580752747974,3712538.52898288,0.0,1.0
2024-07-24,75.26,77.25,75.2,76.85,4129701,73.2598678388703,75.1969810065471,73.2014624167293,74.807611525607,4242449.60342523,0.0,1.0
2024-07-25,75.25,76.48,75.08,75.78,5303820,73.2501336018469,74.4474447557375,73.0846515724473,73.7660481640924,5448624.26011926,0.0,1.0
2024-07-26,77.24,77.7,75.63,75.65,3681487,75.1872467695236,75.6350216726047,73.6200346087399,73.6395030827869,3781998.51833465,0.0,1.0
2024-07-29,77.98,78.34,77.22,77.57,3973804,75.9075803092627,76.2580128421087,75.1677782954766,75.5084765912991,4082296.32215252,0.0,1.0
2024-07-30,79.01,79.95,78.15,78.3,4736234,76.9102067226833,77.8252250028924,76.0730623386622,76.2190758940147,4865542.09494321,0.0,1.0
2024-07-31,79.23,79.94,78.82,78.93,4025074,77.1243599372004,77.8154907658689,76.7252562192368,76.8323328264953,4134966.08956851,0.0,1.0
2024-08-01,74.91,77.185,73.81,76.48,11090589,72.9191695430478,75.1337084658943,71.8484034704627,74.4474447557375,11393382.9361501,0.0,1.0
2024-08-02,71.97,74.58,71.695,74.0,7453145,70.0573038581384,72.5979397212723,69.7896123399921,72.0333539739092,7656629.87454073,0.0,1.0
2024-08-05,70.16,71.23,69.0,70.82,6335205,68.2954069568847,69.3369703183994,67.1662354621586,68.9378666004358,6508168.01019433,0.0,1.0
2024-08-06,71.24,71.84,70.11,70.18,4514580,69.3467045554228,69.9307587768329,68.2467357717672,68.3148754309317,4637836.52391092,0.0,1.0
2024-08-07,70.58,72.63,70.5,72.0,4821243,68.7042449118718,70.6997635016895,68.6263710156838,70.086506569209,4952872.00050721,0.0,1.0
2024-08-08,72.14,72.64,70.52,70.81,4444621,70.222785887538,70.709497738713,68.6458394897308,68.9281323634123,4565967.51164925,0.0,1.0
2024-08-09,72.06,72.31,71.5,72.07,3541157,70.14491199135,70.3882679169375,69.5997947180339,70.1546462283735,3637837.24543652,0.0,1.0
2024-08-12,71.61,72.72,71.39,72.35,3997994,69.7068713252924,70.787371634901,69.4927181107754,70.4272048650315,4107146.75464312,0.0,1.0
2024-08-13,71.63,71.92,70.94,71.92,3076669,69.7263397993394,70.0086326730209,69.0546774447178,70.0086326730209,3160667.84954182,0.0,1.0
2024-08-14,72.91,73.21,71.585,71.84,2362601,70.9723221383476,71.2643492490526,69.6825357327336,69.9307587768329,2427104.45029847,0.0,1.0
2024-08-15,73.42,74.36,73.07,73.88,3019275,71.4687682265461,72.3837865067552,71.1280699307236,71.9165431296272,3101706.88540931,0.0,1.0
2024-08-16,73.56,73.969,73.18,73.62,6155360,71.6050475448751,72.0031778391363,71.2351465379821,71.6634529670162,6323412.90348611,0.0,1.0
2024-08-19,74.43,74.53,73.27,73.38,2307813,72.4519261659198,72.5492685361548,71.3227546711936,71.4298312784521,2370820.63486668,0.0,1.0
2024-08-20,73.88,74.46,73.77,74.25,2672348,71.9165431296272,72.4811288769902,71.8094665223687,72.2767098994967,2745308.12589439,0.0,1.0
2024-08-21,74.35,74.42,73.495,73.94,2823332,72.3740522697317,72.4421919288962,71.5417750042224,71.9749485517682,2900414.27302794,0.0,1.0
2024-08-22,74.76,75.06,74.41,74.5,2726441,72.7731559876953,73.0651830984003,72.4324576918727,72.5200658250843,2800877.96651919,0.0,1.0
2024-08-23,75.32,75.58,74.64,75.4,2387656,73.3182732610114,73.5713634236224,72.6563451434133,73.3961471571994,2452843.49891575,0.0,1.0
2024-08-26,74.61,75.96,74.54,75.55,2552857,72.6271424323428,73.9412644305154,72.5590027731783,73.5421607125519,2622554.79688513,0.0,1.0
2024-08-27,74.43,75.06,74.37,74.98,2628387,72.4519261659198,73.0651830984003,72.3935207437788,72.9873092022123,2700146.90792336,0.0,1.0
2024-08-28,75.52,75.77,74.21,74.25,2386212,73.5129580014814,73.7563139270689,72.2377729514027,72.2767098994967,2451360.07500023,0.0,1.0
2024-08-29,76.12,76.55,75.07,75.88,2435127,74.0970122228915,74.515584414902,73.0749173354238,73.8633905343274,2501610.54648752,0.0,1.0
2024-08-30,77.05,77.105,75.9,76.37,4385393,75.0022962660771,75.0558345697063,73.8828590083744,74.340368148479,4505122.47586781,0.0,1.0
2024-09-03,76.03,77.35,75.59,76.75,3440562,74.0094040896799,75.2943233767821,73.5810976606459,74.710269155372,3534495.81276221,0.0,1.0
2024-09-04,76.69,76.78,76.04,76.39,2994294,74.651863733231,74.7394718664425,74.0191383267035,74.359836622526,3076043.85713119,0.0,1.0
2024-09-05,73.84,77.24,73.53,77.24,5059401,71.8776061815332,75.1872467695236,71.5758448338046,75.1872467695236,5197532.16177616,0.0,1.0
2024-09-06,71.91,74.74,71.27,73.71,7205390,69.9988984359974,72.7536875136483,69.3759072664934,71.7510611002276,7402110.6971241,0.0,1.0
2024-09-09,72.82,73.23,71.93,72.51,5544492,70.884714005136,71.2838177230996,70.0183669100444,70.5829526574075,5695867.05831593,0.0,1.0
2024-09-10,72.31,73.1,71.01,73.07,4717074,70.3882679169375,71.1572726417941,69.1228171038823,71.1280699307236,4845858.9909118,0.0,1.0
2024-09-11,72.16,72.28,71.05,72.17,3441619,70.242254361585,70.359065205867,69.1617540519763,70.2519885986085,3535581.67084995,0.0,1.0
2024-09-12,73.18,73.2,71.84,72.42,2814336,71.2351465379821,71.2546150120291,69.9307587768329,70.495344524196,2891172.66531048,0.0,1.0
2024-09-13,73.11,73.82,72.335,73.49,3661679,71.1670068788176,71.8581377074862,70.4126035094962,71.5369078857106,3761649.72268464,0.0,1.0
2024-09-16,73.0,73.7443,72.77,73.3,4081558,71.4492997524991,72.1777889827153,71.2241855204022,71.742927011756,4170142.11520776,0.4,1.0
2024-09-17,73.6,74.02,73.0,73.04,2675948,72.0365542710128,72.4476324339724,71.4492997524991,71.4884500537334,2734025.45128747,0.0,1.0
2024-09-18,73.3,74.105,73.08,73.71,3648069,71.742927011756,72.5308268240952,71.5276003549676,72.144217599407,3727244.88444948,0.0,1.0
2024-09-19,73.89,74.65,73.13,74.3,5346638,72.3203939549611,73.0642496784118,71.5765382315104,72.7216845426121,5462678.78554468,0.0,1.0
2024-09-20,73.76,73.94,73.07,73.45,15499813,72.1931554759498,72.3693318315039,71.517812779659,71.8897406413844,15836213.2717812,0.0,1.0
2024-09-23,74.3,74.52,73.64,73.97,3770482,72.7216845426121,72.9370111994005,72.075704572247,72.3986945574296,3852314.67562945,0.0,1.0
2024-09-24,73.42,74.24,73.295,73.84,4821057,71.8603779154587,72.6629590907607,71.7380332241017,72.2714560784183,4925690.83558709,0.0,1.0
2024-09-25,73.02,74.43,72.98,74.01,2789954,71.4688749031162,72.8489230216234,71.429724601882,72.4378448586638,2850505.78109936,0.0,1.0
2024-09-26,73.12,73.62,72.85,73.03,2578908,71.5667506562019,72.0561294216299,71.3024861228707,71.4786624784248,2634879.34314451,0.0,1.0
2024-09-27,73.34,74.085,72.82,73.23,2851655,71.7820773129902,72.511251673478,71.273123396945,71.674413984596,2913545.90907266,0.0,1.0
2024-09-30,73.23,73.315,72.18,73.31,3475432,71.674413984596,71.7576083747188,70.6467185771971,71.7527145870645,3550861.0564252,0.0,1.0
2024-10-01,72.72,73.17,72.19,72.96,3619818,71.1752476438594,71.6156885327447,70.6565061525056,71.4101494512649,3698380.73872456,0.0,1.0
2024-10-02,72.45,73.02,72.165,72.67,3004396,70.9109831105282,71.4688749031162,70.6320372142342,71.1263097673166,3069601.92415782,0.0,1.0
2024-10-03,72.34,72.56,71.47,72.32,3303759,70.8033197821341,71.0186464389224,69.9518007302892,70.7837446315169,3375462.15057992,0.0,1.0
2024-10-04,76.05,76.165,72.79,73.12,4193428,74.4345102216104,74.5470673376588,71.2437606710193,71.5667506562019,4284440.08633258,0.0,1.0
2024-10-07,73.64,75.67,73.41,75.36,5019097,72.075704572247,74.062582359885,71.8505903401501,73.7591675253196,5128028.99775354,0.0,1.0
2024-10-08,74.63,75.0113,73.76,73.92,3551727,73.0446745277946,73.4178747743101,72.1931554759498,72.3497566808868,3628811.92535314,0.0,1.0
2024-10-09,75.6,75.86,74.38,74.42,2499064,73.9940693327251,74.2485462907477,72.7999851450806,72.8391354463149,2553302.44847668,0.0,1.0
2024-10-10,76.53,77.45,76.07,77.39,3434245,74.9043138364213,75.804770764809,74.4540853722275,75.7460453129576,3508780.15415723,0.0,1.0
2024-10-11,77.23,77.89,76.56,76.56,4322931,75.5894441080206,76.2354240783857,74.933676562347,74.933676562347,4416753.7553643,0.0,1.0
2024-10-14,77.62,77.93,77.24,77.47,2623935,75.9711595450545,76.2745743796199,75.5992316833292,75.8243459154261,2680883.58687239,0.0,1.0
2024-10-15,76.98,77.99,76.62,77.28,3340495,75.3447547253066,76.3332998314713,74.9924020141984,75.6383819845635,3412995.45054632,0.0,1.0
2024-10-16,77.14,77.7,76.68,77.2,3144946,75.5013559302436,76.049460147523,75.0511274660498,75.5600813820949,3213202.35181129,0.0,1.0
2024-10-17,79.19,79.25,77.705,78.5,5200626,77.5078088684987,77.5665343203501,76.0543539351773,76.8324661722079,5313497.8133459,0.0,1.0
2024-10-18,78.55,79.77,78.16,79.49,2658652,76.8814040487508,78.0754882363953,76.4996886117168,77.8014361277555,2716354.06746182,0.0,1.0
2024-10-21,77.55,78.81,77.36,78.55,2291210,75.9026465178946,77.1358810067734,75.7166825870319,76.8814040487508,2340937.28811037,0.0,1.0
2024-10-22,77.03,77.37,76.285,76.81,2872498,75.3936926018494,75.7264701623405,74.6645182413616,75.1783659450611,2934841.27523119,0.0,1.0
2024-10-23,77.43,77.58,76.71,77.0,2485524,75.7851956141919,75.9320092438203,75.0804901919754,75.3643298759237,2539468.5830165,0.0,1.0
2024-10-24,77.68,77.9,76.96,77.83,2025219,76.0298849969059,76.2452116536943,75.3251795746895,76.1766986265343,2069173.35106323,0.0,1.0
2024-10-25,76.82,78.02,76.29,78.01,3147983,75.1881535203696,76.362662557397,74.6694120290159,76.3528749820884,3216305.26535653,0.0,1.0
2024-10-28,77.48,78.02,77.325,77.44,3390019,75.8341334907347,76.362662557397,75.682426073452,75.7949831895004,3463594.29493701,0.0,1.0
2024-10-29,76.66,77.735,76.63,77.41,2772470,75.0315523154326,76.083716661103,75.0021895895069,75.7656204635747,2832642.31701474,0.0,1.0
2024-10-30,76.84,77.99,76.75,76.99,2763461,75.2077286709867,76.3332998314713,75.1196404932097,75.3545423006152,2823437.79013655,0.0,1.0
2024-10-31,75.88,77.36,75.87,76.67,3509196,74.2681214413648,75.7166825870319,74.2583338660563,75.0413398907412,3585357.8535742,0.0,1.0
2024-11-01,75.72,76.99,75.635,75.86,3416299,74.1115202364279,75.3545423006152,74.0283258463051,74.2485462907477,3490444.66305321,0.0,1.0
2024-11-04,76.33,76.61,75.5,75.84,4528429,74.7085623302501,74.9826144388898,73.8961935796395,74.2289711401306,4626711.7822724,0.0,1.0
2024-11-05,75.39,77.02,74.18,75.74,6643029,73.7885302512453,75.3839050265408,72.6042336389094,74.131095387045,6787206.0143324,0.0,1.0
2024-11-06,77.02,79.29,75.31,78.78,7202860,75.3839050265408,77.6056846215843,73.7102296487768,77.1065182808477,7359187.30934251,0.0,1.0
2024-11-07,76.59,77.12,75.8623,76.53,5037462,74.9630392882727,75.4817807796265,74.2507974330687,74.9043138364213,5146792.58262622,0.0,1.0
2024-11-08,75.58,77.19,75.13,77.19,6826259,73.974494182108,75.5502938067864,73.5340532932227,75.5502938067864,6974412.74758708,0.0,1.0
2024-11-11,75.38,77.31,75.32,76.22,4795440,73.7787426759368,75.6677447104891,73.7200172240854,74.6008990018559,4899517.85689482,0.0,1.0
2024-11-12,74.86,75.7,74.71,75.24,3900085,73.2697887598916,74.0919450858107,73.1229751302631,73.6417166216169,3984730.51501168,0.0,1.0
2024-11-13,76.09,76.22,74.71,74.82,4302348,74.4736605228446,74.6008990018559,73.1229751302631,73.2306384586573,4395724.03211712,0.0,1.0
2024-11-14,75.75,76.43,75.42,76.25,3285859,74.1408829623535,74.8064380833357,73.817892977171,74.6302617277816,3357173.65783715,0.0,1.0
2024-11-15,75.77,76.86,75.38,75.89,5524165,74.1604581129706,75.2273038216039,73.7787426759368,74.2779090166734,5644058.74370931,0.0,1.0
2024-11-18,76.31,76.54,75.42,75.58,3277399,74.688987179633,74.9141014117299,73.817892977171,73.974494182108,3348530.0461833,0.0,1.0
2024-11-19,75.3,75.68,74.78,75.39,3145101,73.7004420734683,74.0723699351936,73.1914881574231,73.7885302512453,3213360.71585459,0.0,1.0
2024-11-20,74.66,75.65,74.54,75.54,3998299,73.0740372537203,74.0430072092679,72.9565863500176,73.9353438808737,4085076.10306973,0.0,1.0
2024-11-21,75.98,76.24,74.53,74.66,4108036,74.3659971944504,74.620474152473,72.946798774709,73.0740372537203,4197194.780618,0.0,1.0
2024-11-22,76.06,76.92,75.63,75.8,2853063,74.4442977969189,75.2860292734552,74.0234320586508,74.1898208388963,2914984.46760796,0.0,1.0
2024-11-25,75.95,77.265,75.79,76.74,6513216,74.3366344685248,75.6237006216006,74.1800332635878,75.1098529179011,6654575.61721407,0.0,1.0
2024-11-26,76.3,76.38,75.401,75.92,3640953,74.6791996043244,74.7575002067929,73.7992965840847,74.3072717425991,3719974.4423066,0.0,1.0
2024-11-27,77.14,77.59,76.4,76.47,2461608,75.5013559302436,75.9417968191289,74.77707535741,74.84558838457,2515033.52198654,0.0,1.0
2024-11-29,76.88,77.71,76.84,77.02,1939724,75.246878972221,76.0592477228316,75.2077286709867,75.3839050265408,1981822.80988761,0.0,1.0
2024-12-02,76.01,77.2052,75.95,76.94,3544095,74.3953599203761,75.5651709212554,74.3366344685248,75.3056044240724,3621014.28420159,0.0,1.0
2024-12-03,75.1,76.4,75.08,76.38,3456600,73.504690567297,74.77707535741,73.4851154166799,74.7575002067929,3531620.3360156,0.0,1.0
2024-12-04,75.96,76.0,74.8,75.19,3234098,74.3464220438333,74.3855723450676,73.2110633080402,73.5927787450741,3304289.26270537,0.0,1.0
2024-12-05,76.14,76.92,75.88,76.16,4392719,74.5225983993874,75.2860292734552,74.2681214413648,74.5421735500045,4488056.39958401,0.0,1.0
2024-12-06,75.56,76.44,74.64,76.12,4292822,73.9549190314909,74.8162256586443,73.0544621031032,74.5030232487703,4385991.28452674,0.0,1.0
2024-12-09,74.08,76.17,73.93,75.55,4950535,72.5063578858238,74.5519611253131,72.3595442561953,73.9451314561823,5057978.96203118,0.0,1.0
2024-12-10,73.0,74.255,72.73,74.08,4323621,71.4492997524991,72.6776404537236,71.185035219168,72.5063578858238,4417458.73078288,0.0,1.0
2024-12-11,73.64,73.695,72.54,73.37,4579283,72.075704572247,72.1295362364441,70.9990712883053,71.8114400389159,4678669.49232498,0.0,1.0
2024-12-12,72.46,74.16,72.37,73.97,4692604,70.9207706858368,72.5846584882922,70.8326825080597,72.3986945574296,4794449.95523582,0.0,1.0
2024-12-13,72.87,73.51,72.46,72.86,3612991,71.3220612734878,71.9484660932358,70.9207706858368,71.3122736981793,3691405.56889467,0.0,1.0
2024-12-16,72.09,73.045,71.97,72.41,5695149,70.9501334117625,71.8900332232236,70.8320308176522,71.2650736627233,5786645.79849732,0.4,1.0
2024-12-17,71.22,71.77,70.92,71.27,6070702,70.0938896044628,70.6351931608017,69.7986331191871,70.1430990186754,6168232.3363672,0.0,1.0
2024-12-18,70.0,71.65,69.97,71.22,5767904,68.8931798976748,70.5170905666914,68.8636542491472,70.0938896044628,5860569.66160778,0.0,1.0
2024-12-19,71.09,71.96,70.51,70.53,6352352,69.96594512751,70.8221889348096,69.3951159226435,69.4147996883286,6454407.25279989,0.0,1.0
2024-12-20,72.69,73.43,70.65,70.95,12134152,71.540646382314,72.2689457126608,69.5329022824389,69.8281587677146,12329096.1639683,0.0,1.0
2024-12-23,72.47,72.57,71.94,72.12,2768943,71.3241249597784,71.4225437882037,70.8025051691246,70.9796590602901,2813428.1258012,0.0,1.0
2024-12-24,72.84,73.136,72.25,72.61,1295014,71.6882746249519,71.9795943570906,71.1076035372429,71.4619113195738,1315819.36172262,0.0,1.0
2024-12-26,73.34,73.546,72.35,72.605,1652966,72.1803687670781,72.3831115536341,71.2060223656681,71.4569903781525,1679522.12645515,0.0,1.0
2024-12-27,73.0,73.77,72.62,72.76,2488681,71.8457447504322,72.6035697293067,71.4717532024163,71.6095395622117,2528663.50861938,0.0,1.0
2024-12-30,72.55,73.0,71.965,72.01,3059656,71.4028600225186,71.8457447504322,70.8271098762309,70.8713983490223,3108811.64606003,0.0,1.0
2024-12-31,72.8,73.1,72.55,72.75,2063269,71.6489070935818,71.9441635788575,71.4028600225186,71.5996976793691,2096416.948884,0.0,1.0
2025-01-02,72.98,73.45,72.58,73.3,2422009,71.8260609847472,72.2886294783459,71.4323856710462,72.141001235708,2460920.37342178,0.0,1.0
2025-01-03,72.81,73.3,72.46,73.07,2964592,71.6587489764243,72.141001235708,71.3142830769359,71.9146379303299,3012220.37229558,0.0,1.0
2025-01-06,72.47,73.95,72.31,73.07,3789272,71.3241249597784,72.7807236204721,71.166654834298,71.9146379303299,3850149.46898906,0.0,1.0
2025-01-07,72.59,73.44,72.1,72.78,3235434,71.4422275538887,72.2787875955033,70.959975294605,71.6292233278967,3287413.65018113,0.0,1.0
2025-01-08,71.43,71.86,69.5,71.86,6850396,70.3005691441558,70.7237701063844,68.4010857555485,70.7237701063844,6960452.69955938,0.0,1.0
2025-01-10,70.5,70.72,69.24,69.24,7175233,69.385274039801,69.6017954623366,68.1451968016429,68.1451968016429,7290508.44722225,0.0,1.0
2025-01-13,70.84,70.88,69.97,70.05,4117981,69.7198980564469,69.759265587817,68.8636542491472,68.9423893118874,4184139.42320768,0.0,1.0
2025-01-14,72.59,72.695,70.64,70.84,4827282,71.4422275538887,71.5455673237352,69.5230603995964,69.7198980564469,4904835.87057367,0.0,1.0
2025-01-15,73.07,74.01,72.74,73.71,3856549,71.9146379303299,72.8397749175273,71.5898557965266,72.5445184322515,3918507.32396098,0.0,1.0
2025-01-16,74.61,74.74,72.93,72.95,4627418,73.4302878880788,73.5582323650316,71.7768515705346,71.7965353362196,4701760.90697379,0.0,1.0
2025-01-17,75.09,75.7,74.66,74.82,4899411,73.90269826452,74.503053117914,73.4794973022914,73.6369674277718,4978123.67652919,0.0,1.0
2025-01-21,75.17,75.93,75.1135,75.41,3965241,73.9814333272602,74.7294164232921,73.9258266891999,74.2176385154808,4028945.54166701,0.0,1.0
2025-01-22,74.75,75.79,74.7001,75.56,2485062,73.5680742478741,74.5916300634967,73.5189632524899,74.3652667581187,2524986.36669653,0.0,1.0
2025-01-23,74.6,75.2099,74.56,74.74,3193133,73.4204460052362,74.0207024398019,73.3810784738662,73.5582323650316,3244433.05319899,0.0,1.0
2025-01-24,73.78,74.81,73.355,74.44,3628251,72.6134116121492,73.6271255449293,72.1951315913419,73.2629758797558,3686541.54703305,0.0,1.0
2025-01-27,76.11,76.14,73.9,74.0,4188964,74.9065703144575,74.9360959629851,72.7315142062595,72.8299330346847,4256262.81782207,0.0,1.0
2025-01-28,75.17,76.93,75.0401,76.23,2914706,73.9814333272602,75.7136047075446,73.8535872691358,75.0246729085678,2961532.91665502,0.0,1.0
2025-01-29,75.41,76.565,75.03,75.03,3340738,74.2176385154808,75.3543759837924,73.8436469674648,73.8436469674648,3394409.43715087,0.0,1.0
2025-01-30,75.42,76.01,75.095,75.86,3199871,74.2274803983233,74.8081514860323,73.9076192059412,74.6605232433944,3251279.30417333,0.0,1.0
2025-01-31,73.66,75.36,73.4,75.0,4453738,72.4953090180389,74.1684291012681,72.2394200641333,73.8141213189372,4525290.60878089,0.0,1.0
2025-02-03,73.1,73.485,71.74,72.66,4056237,71.9441635788575,72.3230760682947,70.6056675122741,71.5111207337864,4121403.45999014,0.0,1.0
2025-02-04,72.72,73.81,72.69,72.84,2641417,71.5701720308415,72.6429372606768,71.540646382314,71.6882746249519,2683853.32589708,0.0,1.0
2025-02-05,73.38,73.48,72.65,72.86,3148525,72.2197362984482,72.3181551268734,71.5012788509439,71.7079583906369,3199108.39254843,0.0,1.0
2025-02-06,74.58,74.69,73.29,74.18,3153449,73.4007622395512,73.509022950819,72.1311593528655,73.0070869258502,3204111.5002655,0.0,1.0
2025-02-07,74.69,75.07,74.34,74.72,2904393,73.509022950819,73.8830144988349,73.1645570513306,73.5385485993465,2951054.23065051,0.0,1.0
2025-02-10,75.09,75.43,74.7,74.81,3839729,73.90269826452,74.2373222811658,73.5188648336615,73.6271255449293,3901417.09816869,0.0,1.0
2025-02-11,75.93,76.615,75.05,75.21,4672949,74.7294164232921,75.403585398005,73.8633307331499,74.0208008586303,4748023.39630487,0.0,1.0
2025-02-12,76.86,76.975,73.6215,75.24,5532418,75.6447115276469,75.7578931803359,72.4574177690952,74.0503265071578,5621300.40412129,0.0,1.0
2025-02-13,76.4,77.25,75.03,77.13,3641250,75.1919849168907,76.0285449585054,73.8436469674648,75.9104423643951,3699749.38562247,0.0,1.0
2025-02-14,74.34,76.3125,73.95,76.1,5336398,73.1645570513306,75.1058684420186,72.7807236204721,74.896728431615,5422131.19723637,0.0,1.0
2025-02-18,75.46,75.63,73.84,74.35,4305407,74.2668479296934,74.4341599380163,72.6724629092044,73.1743989341731,4374576.5610998,0.0,1.0
2025-02-19,75.28,75.81,73.81,75.12,4189960,74.089694038528,74.6113138291818,72.6429372606768,73.9322239130476,4257274.8193018,0.0,1.0
2025-02-20,76.25,76.33,74.77,75.05,5043834,75.0443566742529,75.1230917369931,73.5877580135592,73.8633307331499,5124866.93928779,0.0,1.0
2025-02-21,76.65,77.805,76.07,76.4,5936361,75.4380319879539,76.5747694562655,74.8672027830874,75.1919849168907,6031733.04842654,0.0,1.0
2025-02-24,78.57,78.995,76.94,76.96,4967907,77.3276734937186,77.745953514526,75.7234465903871,75.7431303560721,5047720.11564148,0.0,1.0
2025-02-25,79.02,80.25,78.865,79.0,6206444,77.7705582216323,78.9811098112629,77.6180090375731,77.7508744559472,6306155.13241338,0.0,1.0
2025-02-26,78.17,79.31,77.831,79.0,3684570,76.9339981800177,78.0559728240655,76.6003583516561,77.7508744559472,3743765.35359642,0.0,1.0
2025-02-27,79.69,80.51,78.27,78.51,4883350,78.4299643720815,79.2369987651685,77.0324170084429,77.2686221966635,4961804.64463562,0.0,1.0
2025-02-28,82.94,83.0,79.99,80.0,10011752,81.6285762959021,81.6876275929572,78.7252208573572,78.7350627401997,10172598.2316524,0.0,1.0
2025-03-03,82.59,83.77,81.825,82.94,7009218,81.2841103964137,82.4454525718316,80.5312063589605,81.6285762959021,7121826.29294718,0.0,1.0
2025-03-04,79.85,82.15,79.4,81.68,8103871,78.5874344975618,80.8510675513426,78.1445497696482,80.3884990577439,8234065.7063958,0.0,1.0
2025-03-05,81.31,81.97,79.91,80.83,4689213,80.0243493925705,80.6739136601771,78.646485794617,79.5519390161293,4764548.68954421,0.0,1.0
2025-03-06,81.28,81.725,80.3508,80.91,4287345,79.9948237440429,80.4327875305353,79.0803159903155,79.6306740788695,4356224.38165507,0.0,1.0
2025-03-07,81.52,81.81,80.22,80.72,4439254,80.2310289322635,80.5164435346967,78.9515841627353,79.4436783048615,4510573.91256356,0.0,1.0
2025-03-10,81.92,82.93,80.5,80.88,5418575,80.6247042459645,81.6187344130596,79.227156882326,79.6011484303419,5505628.43177459,0.0,1.0
2025-03-11,81.63,82.17,80.665,81.92,6174564,80.3392896435313,80.8707513170277,79.3895479492276,80.6247042459645,6273762.95653596,0.0,1.0
2025-03-12,80.38,81.75,79.5,81.71,4357000,79.1090542882157,80.4573922376416,78.2429685980735,80.4180247062715,4426998.44096315,0.0,1.0
2025-03-13,81.55,82.105,80.17,80.75,6233949,80.2605545807911,80.8067790785512,78.9023747485227,79.4732039533891,6334102.02066647,0.0,1.0
2025-03-14,83.13,83.54,80.6,81.55,6241328,81.81557206991,82.2190892664536,79.3255757107512,80.2605545807911,6341599.56978188,0.0,1.0
2025-03-17,83.9,84.29,82.49,82.63,4710215,82.9670723624855,83.3527357501061,81.5727508841648,81.7111941515158,4763179.26192956,0.4,1.0
2025-03-18,84.04,84.99,83.55,83.92,6080456,83.1055156298365,84.044952086861,82.620964194108,82.986849972107,6148828.00939557,0.0,1.0
2025-03-19,83.66,84.53,83.21,84.07,6746091,82.7297410470266,83.5900670655649,82.2847448305413,83.1351820442688,6821947.77739226,0.0,1.0
2025-03-20,83.71,84.66,83.09,83.09,5679435,82.7791850710805,83.7186215281051,82.1660791728119,82.1660791728119,5743297.70753075,0.0,1.0
2025-03-21,83.18,83.9869,82.59,83.27,15949392,82.255078416109,83.0530060762912,81.6716389322726,82.344077659406,16128735.7827159,0.0,1.0
2025-03-24,84.2,84.4,83.36,83.87,4379828,83.263736506809,83.4615126030247,82.4330769027031,82.9374059480531,4429077.20781714,0.0,1.0
2025-03-25,83.92,84.89,83.3,84.48,3492434,82.986849972107,83.9460640387532,82.3737440738384,83.540623041511,3531704.85900489,0.0,1.0
2025-03-26,84.19,85.11,83.615,84.22,6965129,83.2538477019982,84.1636177445904,82.6852414253781,83.2835141164306,7043448.76177928,0.0,1.0
2025-03-27,84.42,85.045,83.57,84.57,5337766,83.4812902126463,84.0993405133203,82.6407418037296,83.6296222848081,5397786.79237205,0.0,1.0
2025-03-28,83.62,84.9,82.91,84.64,5574917,82.6901858277835,83.955952843564,81.9880806862178,83.6988439184835,5637604.44934649,0.0,1.0
2025-03-31,86.94,87.51,84.3,84.52,9834412,85.9732690249641,86.5369308991788,83.3626245549169,83.5801782607541,9944995.56637461,0.0,1.0
2025-04-01,86.81,87.4417,86.27,86.97,6705770,85.8447145624239,86.4693903623211,85.3107191026415,86.0029354393964,6781173.38577313,0.0,1.0
2025-04-02,87.72,88.07,85.82,86.02,4944185,86.7445958002053,87.0907039685828,84.8657228861562,85.0634989823719,4999780.1499811,0.0,1.0
2025-04-03,86.2,87.47,85.62,86.0,6291067,85.241497468966,86.4973756799357,84.6679467899405,85.0437213727503,6361807.23593497,0.0,1.0
2025-04-04,78.95,84.56,78.2713,84.17,6406279,78.0721139811469,83.6197334799973,77.4009607986389,83.2340700923767,6478314.74336837,0.0,1.0
2025-04-07,77.56,80.97,76.09,77.78,10099912,76.6975701124478,80.0696525529255,75.2439158052624,76.9151238182851,10213480.9951804,0.0,1.0
2025-04-08,77.67,81.22,76.64,79.04,7738944,76.8063469653665,80.3168726731951,75.7878000698556,78.161113224444,7825964.96551308,0.0,1.0
2025-04-09,82.82,83.55,76.53,76.53,7565321,81.8990814429207,82.620964194108,75.679023216937,75.679023216937,7650389.65249786,0.0,1.0
2025-04-10,81.35,83.07,79.64,81.15,4402311,80.4454271357353,82.1463015631903,78.7544415130911,80.2476510395196,4451813.01910091,0.0,1.0
2025-04-11,81.97,82.7275,80.13,81.13,4039555,81.058533034004,81.8076099984209,79.2389929488195,80.227873429898,4084977.99005435,0.0,1.0
2025-04-14,81.5,83.92,81.37,83.0,6105593,80.5937592078971,82.986849972107,80.4652047453569,82.0770799295148,6174247.66372284,0.0,1.0
2025-04-15,81.95,82.76,81.54,81.95,4549972,81.0387554243824,81.839748614056,80.6333144271402,81.0387554243824,4601134.40103269,0.0,1.0
2025-04-16,80.97,82.9,80.65,82.38,3468323,80.0696525529255,81.978191881407,79.7532107989804,81.4639740312462,3507322.74158893,0.0,1.0
2025-04-17,81.14,82.16,80.67,81.31,4021366,80.2377622347088,81.2464203254089,79.7729884086019,80.4058719164922,4066584.46288092,0.0,1.0
2025-04-21,79.38,81.18,78.61,81.09,3637506,78.4973325880107,80.277317453952,77.7358946175802,80.1883182106549,3678408.1287891,0.0,1.0
2025-04-22,81.64,81.94,79.93,80.54,3545095,80.7322024752481,81.0288666195716,79.0412168526039,79.6444339460617,3584958.0084073,0.0,1.0
2025-04-23,81.65,82.37,81.16,82.28,3086062,80.7420912800589,81.4540852264354,80.2575398443304,81.3650859831383,3120763.38753727,0.0,1.0
2025-04-24,82.45,82.84,81.21,81.63,2620755,81.5331956649216,81.9188590525423,80.3069838683843,80.7223136704373,2650224.2183421,0.0,1.0
2025-04-25,81.22,82.325,80.79,82.06,2657552,80.3168726731951,81.4095856047868,79.8916540663314,81.147532277301,2687434.98415665,0.0,1.0
2025-04-28,81.93,82.27,81.11,81.47,3055595,81.0189778147608,81.3551971783275,80.2080958202765,80.5640927934647,3089953.79974283,0.0,1.0
2025-04-29,82.0,82.5459,81.58,81.58,3331641,81.0881994484363,81.6280293030571,80.6728696463834,80.6728696463834,3369103.8136039,0.0,1.0
2025-04-30,81.52,81.95,80.0,81.35,5777802,80.6135368175186,81.0387554243824,79.1104384862793,80.4454271357353,5842770.80046986,0.0,1.0
2025-05-01,80.84,81.41,80.35,80.6,5974979,79.9410980903853,80.5047599646,79.4565466546568,79.7037667749264,6042164.96768505,0.0,1.0
2025-05-02,83.66,84.0984,78.45,80.63,5783279,82.7297410470266,83.1632662499314,77.5776737406077,79.7334331893588,5848309.38688632,0.0,1.0
2025-05-05,83.05,84.05,82.65,83.41,2619029,82.1265239535687,83.1154044346472,81.7309717611374,82.482520926757,2648478.81024372,0.0,1.0
2025-05-06,82.53,83.31,82.32,82.51,2482311,81.6123061034079,82.3836328786492,81.4046412023814,81.5925284937864,2510223.47745477,0.0,1.0
2025-05-07,81.69,83.18,81.52,82.71,3326134,80.781646499302,82.255078416109,80.6135368175186,81.7903045900021,3363534.88985085,0.0,1.0
2025-05-08,81.82,83.0,81.7,82.22,3709959,80.9102009618422,82.0770799295148,80.7915353041128,81.3057531542736,3751675.83038331,0.0,1.0
2025-05-09,82.41,82.9075,81.68,82.13,4926036,81.4936404456785,81.9856084850151,80.7717576944912,81.2167539109765,4981427.07258978,0.0,1.0
2025-05-12,83.47,83.49,81.48,82.98,5265202,82.5418537556217,82.5616313652433,80.5739815982755,82.0573023198933,5324406.84263246,0.0,1.0
2025-05-13,83.64,84.59,83.41,83.65,3285805,82.7099634374051,83.6493998944296,82.482520926757,82.7198522422159,3322752.4082753,0.0,1.0
2025-05-14,81.89,83.755,81.66,83.67,4188399,80.9794225955177,82.8236846927291,80.7519800848696,82.7396298518374,4235495.67429226,0.0,1.0
2025-05-15,83.23,83.345,81.86,82.14,2856856,82.3045224401629,82.4182436954869,80.9497561810853,81.2266427157873,2888980.06853594,0.0,1.0
2025-05-16,84.33,84.36,83.1578,83.26,2570146,83.3922909693492,83.4219573837816,82.233125269429,82.3341888545952,2599046.14276232,0.0,1.0
2025-05-19,84.34,84.575,83.85,84.33,2035345,83.40217977416,83.6345666872135,82.9176283384315,83.3922909693492,2058231.54460508,0.0,1.0
2025-05-20,84.08,84.57,83.85,83.96,2172024,83.1450708490796,83.6296222848081,82.9176283384315,83.0264051913502,2196447.43885646,0.0,1.0
2025-05-21,82.63,83.965,82.59,83.85,2644076,81.7111941515158,83.0313495937556,81.6716389322726,82.9176283384315,2673807.45256122,0.0,1.0
2025-05-22,82.02,82.9,81.4,82.75,3172776,81.1079770580579,81.978191881407,80.4948711597892,81.8298598092452,3208452.44770097,0.0,1.0
2025-05-23,81.62,82.03,81.13,81.25,3313947,80.7124248656265,81.1178658628687,80.227873429898,80.3465390876275,3351210.85248416,0.0,1.0
2025-05-27,83.17,83.39,81.62,82.05,2841152,82.2451896112982,82.4627433171354,80.7124248656265,81.1376434724903,2873099.48407656,0.0,1.0
2025-05-28,82.74,83.467,82.64,82.99,3288013,81.8199710044344,82.5388871141785,81.7210829563266,82.067191124704,3324985.2362482,0.0,1.0
2025-05-29,83.59,83.78,82.59,82.59,3004359,82.6605194133511,82.848406704756,81.6716389322726,81.6716389322726,3038141.67382836,0.0,1.0
2025-05-30,84.64,84.92,83.11,83.27,7861658,83.6988439184835,83.9757304531855,82.1858567824335,82.344077659406,7950058.82958265,0.0,1.0
2025-06-02,85.76,85.76,83.96,84.11,3300336,84.8063900572915,84.8063900572915,83.0264051913502,83.1747372635119,3337446.80287408,0.0,1.0
2025-06-03,85.55,85.89,83.945,85.51,3187452,84.598725156265,84.9349445198317,83.011571984134,84.5591699370218,3223293.47275993,0.0,1.0
2025-06-04,85.01,85.68,84.83,85.55,3686793,84.0647296964826,84.7272796188052,83.8867312098885,84.598725156265,3728249.33906989,0.0,1.0
2025-06-05,85.42,85.47,84.395,85.35,2841073,84.4701706937248,84.5196147177787,83.4565682006193,84.4009490600493,2873019.59575688,0.0,1.0
2025-06-06,87.34,87.46,86.12,86.25,3823939,86.3688212173955,86.4874868751249,85.1623870304797,85.2909414930199,3866937.48452749,0.0,1.0
2025-06-09,85.18,86.93,82.84,86.69,6854585,84.2328393782659,85.9633802201533,81.9188590525423,85.7260489046945,6931661.74391901,0.0,1.0
2025-06-10,84.33,85.21,83.88,84.73,3328093,83.3922909693492,84.2625057926983,82.9472947528639,83.7878431617806,3365515.91793006,0.0,1.0
2025-06-11,84.4,84.85,83.92,84.54,3499767,83.4615126030247,83.90650881951,82.986849972107,83.5999558703757,3539120.3153116,0.0,1.0
2025-06-12,85.8,85.88,83.72,83.73,3526468,84.8459452765346,84.9250557150209,82.7890738758913,82.7989626807021,3566121.55611967,0.0,1.0
2025-06-13,84.61,85.825,84.375,85.0,3429725,84.1141737205365,85.3220536528194,83.8805508529756,84.5018882667014,3449942.1371496,0.45,1.0
2025-06-16,85.44,85.88,84.685,85.32,3468649,84.9393098059643,85.3767313452272,84.1887342101836,84.820013022529,3489095.58173959,0.0,1.0
2025-06-17,84.22,85.78,83.67,85.11,3385696,83.7264591743717,85.2773173590311,83.179682250293,84.6112436515171,3405653.60020959,0.0,1.0
2025-06-18,84.25,85.055,84.01,84.19,4097337,83.7562833702305,84.5565659591093,83.5176898033598,83.6966349785128,4121489.49738014,0.0,1.0
2025-06-20,85.13,85.51,84.43,84.62,9182835,84.6311264487563,85.0088995963016,83.9352285453835,84.1241151191561,9236964.88931098,0.0,1.0
2025-06-23,85.82,85.9525,84.44,85.01,3886233,85.3170829535096,85.4488064852194,83.9451699440031,84.511829665321,3909141.10649725,0.0,1.0
2025-06-24,85.46,86.15,85.37,86.0,3174875,84.9591926032035,85.6451491079568,84.869720015627,85.4960281286626,3193589.87752162,0.0,1.0
2025-06-25,83.9,85.53,83.77,85.16,5057022,83.4083344185441,85.0287823935408,83.2790962364891,84.6609506446152,5086831.53497511,0.0,1.0
2025-06-26,84.97,85.21,83.93,84.25,5110732,84.4720640708425,84.7106576377132,83.4381586144029,83.7562833702305,5140858.13832853,0.0,1.0
2025-06-27,84.59,85.625,84.48,85.02,8170452,84.0942909232973,85.1232256804271,83.9849355384816,84.5217710639406,8218614.21378046,0.0,1.0
2025-06-30,85.59,85.67,84.48,84.6,4597253,85.0884307852585,85.1679619742154,83.9849355384816,84.1042323219169,4624352.34307047,0.0,1.0
2025-07-01,85.87,86.47,84.95,85.86,3622945,85.3667899466076,85.9632738637843,84.4521812736033,85.356848547988,3644301.10754519,0.0,1.0
2025-07-02,82.36,85.825,82.1,85.56,5205282,81.8773590311238,85.3220536528194,81.6188826670139,85.0586065893997,5235965.48048206,0.0,1.0
2025-07-03,83.18,83.68,82.602,82.72,2804218,82.692553717932,83.1896236489126,82.1179408777185,82.2352493814299,2820747.97249149,0.0,1.0
2025-07-07,83.03,83.335,82.345,83.06,4335148,82.5434327386378,82.846645396536,81.8624469331944,82.5732569344967,4360702.31752686,0.0,1.0
2025-07-08,83.2,83.56,82.58,82.79,4206103,82.7124365151712,83.0703268654773,82.0960698007553,82.3048391717672,4230896.63832853,0.0,1.0
2025-07-09,83.07,83.415,82.66,83.27,2852240,82.5831983331163,82.9261765854929,82.1756009897122,82.7820263055085,2869053.04689547,0.0,1.0
2025-07-10,82.46,83.01,82.14,82.89,3287089,81.97677301732,82.5235499413986,81.6586482614924,82.4042531579633,3306465.34333246,0.0,1.0
2025-07-11,81.78,82.46,81.6,81.92,3324217,81.3007579111864,81.97677301732,81.1218127360333,81.4399374918609,3343812.20107414,0.0,1.0
2025-07-14,81.63,82.165,80.77,81.27,6953294,81.1516369318922,81.6835017580414,80.2966766506055,80.7937465815861,6994281.45480744,0.0,1.0
2025-07-15,81.07,81.765,80.73,81.39,4796306,80.5949186091939,81.2858458132569,80.2569110561271,80.9130433650215,4824578.69714435,0.0,1.0
2025-07-16,80.99,81.93,80.51,81.66,4054670,80.515387420237,81.4498788904805,80.0382002864956,81.181461127751,4078570.98899659,0.0,1.0
2025-07-17,80.99,81.15,79.61,80.89,3999297,80.515387420237,80.6744497981508,79.1434744107306,80.4159734340409,4022871.58278753,0.0,1.0
2025-07-18,81.21,81.55,80.87,81.17,2967468,80.7340981898685,81.0721057429353,80.3960906368017,80.69433259539,2984960.27927692,0.0,1.0
2025-07-21,80.78,81.94,80.78,81.33,2928786,80.3066180492252,81.4598202891001,80.3066180492252,80.8533949733038,2946050.26119989,0.0,1.0
2025-07-22,81.42,81.57,80.6,80.88,3329921,80.9428675608803,81.0919885401745,80.1276728740721,80.4060320354213,3349549.82433849,0.0,1.0
2025-07-23,79.51,81.05,77.95,80.97,5583963,79.0440604245344,80.5750358119547,77.493202239875,80.4955046229978,5616878.68443804,0.0,1.0
2025-07-24,79.23,79.63,78.625,79.04,6072162,78.7657012631853,79.1633572079698,78.1642466466988,78.5768146894127,6107955.46214304,0.0,1.0
2025-07-25,80.1,80.295,79.25,79.3,4476837,79.6306029430915,79.824460216174,78.7855840604245,78.8352910535226,4503226.52908043,0.0,1.0
2025-07-28,79.23,80.23,78.78,79.96,4499300,78.7657012631853,79.7598411251465,78.3183383253028,79.491423362417,4525821.94131517,0.0,1.0
2025-07-29,78.92,80.13,78.33,79.73,4504441,78.4575179059773,79.6604271389504,77.8709753874202,79.2627711941659,4530993.24587373,0.0,1.0
2025-07-30,77.41,78.97,76.85,78.57,4479547,76.9563667144159,78.5072248990754,76.3996483917177,78.1095689542909,4505952.5036678,0.0,1.0
2025-07-31,77.63,78.53,77.22,77.22,5026516,77.1750774840474,78.0698033598125,76.7674801406433,76.7674801406433,5056145.71181556,0.0,1.0
2025-08-01,77.0,77.605,76.37,77.4,4438084,76.5487693710118,77.1502239874984,75.9224612579763,76.9464253157963,4464245.09248101,0.0,1.0
2025-08-04,78.29,78.31,77.11,77.41,4757897,77.8312097929418,77.851092590181,76.6581247558276,76.9563667144159,4785943.28831543,0.0,1.0
2025-08-05,78.44,79.12,78.08,78.65,2788760,77.980330772236,78.6563458783696,77.6224404219299,78.1891001432478,2805198.85250196,0.0,1.0
2025-08-06,79.06,79.31,78.68,79.09,4238536,78.5966974866519,78.8452324521422,78.2189243391066,78.6265216825107,4263520.82053969,0.0,1.0
2025-08-07,76.6,78.315,75.26,77.88,5966856,76.1511134262274,77.8560632894908,74.8189660111994,77.4236124495377,6002028.71679329,0.0,1.0
2025-08-08,78.13,78.68,76.74,77.27,4170850,77.672147415028,78.2189243391066,76.2902930069019,76.8171871337414,4195435.83311501,0.0,1.0
2025-08-11,78.63,79.1,78.4,78.69,3839874,78.1692173460086,78.6364630811303,77.9405651777575,78.2288657377263,3862508.83494891,0.0,1.0
2025-08-12,78.48,79.0,77.985,78.88,5093755,78.0200963667144,78.5370490949342,77.5279971350436,78.4177523114989,5123781.06431753,0.0,1.0
2025-08-13,79.89,80.08,78.45,78.51,4293723,79.4218335720797,79.6107201458523,77.9902721708556,78.0499205625732,4319033.13033796,0.0,1.0
2025-08-14,80.31,80.44,79.61,80.07,2524167,79.8393723141034,79.9686104961583,79.1434744107306,79.6007787472327,2539046.16099031,0.0,1.0
2025-08-15,80.01,80.6589,79.97,80.46,3437846,79.541130355515,80.1862277119417,79.5013647610366,79.9884932933976,3458111.00785958,0.0,1.0
2025-08-18,80.38,80.55,79.36,79.8,3330022,79.9089621044407,80.0779658809741,78.8949394452403,79.3323609845032,3349651.41970134,0.0,1.0
2025-08-19,81.29,81.33,80.05,80.5,2671966,80.8136293788254,80.8533949733038,79.5808959499935,80.028258887876,2687716.38904899,0.0,1.0
2025-08-20,82.53,82.84,81.485,81.63,3424485,82.0463628076572,82.3545461648652,81.0074866519078,81.1516369318922,3444671.24901755,0.0,1.0
2025-08-21,82.59,82.785,82.16,82.64,3459675,82.1060111993749,82.2998684724573,81.6785310587316,82.155718192473,3480068.68286613,0.0,1.0
2025-08-22,83.38,83.78,83.0,83.23,3123661,82.8913816903243,83.2890376351087,82.513608542779,82.7422607110301,3142073.98729368,0.0,1.0
2025-08-25,82.79,83.34,82.68,83.22,2445274,82.3048391717672,82.8516160958458,82.1954837869514,82.7323193124105,2459688.11186796,0.0,1.0
2025-08-26,82.58,82.94,82.06,82.29,4164226,82.0960698007553,82.4539601510613,81.5791170725355,81.8077692407866,4188772.78674352,0.0,1.0
2025-08-27,82.21,82.885,81.99,82.52,4508615,81.7282380518296,82.3992824586535,81.5095272821982,82.0364214090376,4535191.85027509,0.0,1.0
2025-08-28,81.6,82.22,81.275,82.22,3269623,81.1218127360333,81.7381794504493,80.7987172808959,81.7381794504493,3288896.38682211,0.0,1.0
2025-08-29,81.32,82.15,81.195,81.96,4039879,80.8434535746842,81.668589660112,80.719186091939,81.4797030863394,4063692.80075976,0.0,1.0
2025-09-02,81.05,81.45,79.9,81.38,6011617,80.5750358119547,80.9726917567392,79.4317749706993,80.9031019664019,6047053.56864029,0.0,1.0
2025-09-03,81.34,81.45,80.45,80.62,3581311,80.8633363719234,80.9726917567392,79.978551894778,80.1475556713114,3602421.68836783,0.0,1.0
2025-09-04,81.73,81.945,81.24,81.68,3464507,81.2510509180883,81.4647909884099,80.7639223857273,81.2013439249902,3484929.16596804,0.0,1.0
2025-09-05,79.21,81.57,78.84,81.46,4665676,78.7458184659461,81.0919885401745,78.3779867170204,80.9826331553588,4693178.67487555,0.0,1.0
2025-09-08,78.77,79.15,78.15,78.93,5386972,78.3083969266831,78.6861700742284,77.6920302122672,78.467459304597,5418726.4851978,0.0,1.0
2025-09-09,78.48,79.27,78.445,78.67,3999783,78.0200963667144,78.8054668576637,77.9853014715458,78.208982940487,4023360.44760283,0.0,1.0
2025-09-10,78.0,78.915,77.725,78.16,4136972,77.542909232973,78.4525472066675,77.2695207709337,77.7019716108868,4161358.13308882,0.0,1.0
2025-09-11,78.72,78.825,77.89,78.06,3960731,78.2586899335851,78.363074619091,77.4335538481573,77.6025576246907,3984078.24849358,0.0,1.0
2025-09-12,78.93,79.025,78.44,78.68,4754239,78.467459304597,78.5619025914833,77.980330772236,78.2189243391066,4782263.72556982,0.0,1.0
2025-09-15,77.03,78.925,76.815,78.86,5193226,76.5785935668707,78.4624886052871,76.364853496549,78.3978695142597,5223838.41419963,0.0,1.0
2025-09-16,76.34,76.71,75.9,76.28,5740399,76.34,76.71,75.9,76.28,5740399,0.45,1.0
2025-09-17,76.8,77.47,76.29,76.39,6869824,76.8,77.47,76.29,76.39,6869824,0.0,1.0
2025-09-18,78.03,78.14,76.36,76.44,8328095,78.03,78.14,76.36,76.44,8328095,0.0,1.0
2025-09-19,76.98,78.12,76.56,77.91,13509150,76.98,78.12,76.56,77.91,13509150,0.0,1.0
2025-09-22,76.53,76.84,76.025,76.66,5241341,76.53,76.84,76.025,76.66,5241341,0.0,1.0
2025-09-23,76.7,77.24,76.31,76.46,5096310,76.7,77.24,76.31,76.46,5096310,0.0,1.0
2025-09-24,77.9,77.95,76.25,76.51,4273231,77.9,77.95,76.25,76.51,4273231,0.0,1.0
2025-09-25,77.1,78.47,76.81,78.0,3001380,77.1,78.47,76.81,78.0,3001380,0.0,1.0
2025-09-26,77.98,78.29,77.426,77.59,3152669,77.98,78.29,77.426,77.59,3152669,0.0,1.0
2025-09-29,77.9,78.215,77.44,77.82,4056403,77.9,78.215,77.44,77.82,4056403,0.0,1.0
2025-09-30,78.54,78.77,77.69,77.8,3969280,78.54,78.77,77.69,77.8,3969280,0.0,1.0
2025-10-01,79.64,79.74,78.28,78.44,3850747,79.64,79.74,78.28,78.44,3850747,0.0,1.0
2025-10-02,79.64,80.09,78.81,79.35,2727336,79.64,80.09,78.81,79.35,2727336,0.0,1.0
2025-10-03,81.02,81.44,79.69,79.69,3753676,81.02,81.44,79.69,79.69,3753676,0.0,1.0
2025-10-06,83.02,83.165,81.32,81.58,5067224,83.02,83.165,81.32,81.58,5067224,0.0,1.0
2025-10-07,84.05,84.12,82.855,83.22,5923056,84.05,84.12,82.855,83.22,5923056,0.0,1.0
2025-10-08,84.0,84.69,83.14,84.5,3485673,84.0,84.69,83.14,84.5,3485673,0.0,1.0
2025-10-09,83.17,84.5,82.78,84.25,4137325,83.17,84.5,82.78,84.25,4137325,0.0,1.0
2025-10-10,81.3,83.69,81.15,83.56,5021098,81.3,83.69,81.15,83.56,5021098,0.0,1.0
2025-10-13,81.82,82.12,80.83,81.11,2726881,81.82,82.12,80.83,81.11,2726881,0.0,1.0
2025-10-14,82.91,83.12,81.37,81.63,3483473,82.91,83.12,81.37,81.63,3483473,0.0,1.0
2025-10-15,81.26,82.73,80.47,82.21,5347858,81.26,82.73,80.47,82.21,5347858,0.0,1.0
2025-10-16,77.02,79.73,76.95,78.31,10396823,77.02,79.73,76.95,78.31,10396823,0.0,1.0
2025-10-17,77.36,78.205,77.19,77.19,4031676,77.36,78.205,77.19,77.19,4031676,0.0,1.0
2025-10-20,77.69,78.05,77.1125,77.51,2760378,77.69,78.05,77.1125,77.51,2760378,0.0,1.0
2025-10-21,78.38,78.6,77.345,77.71,2643275,78.38,78.6,77.345,77.71,2643275,0.0,1.0
2025-10-22,78.94,79.36,78.03,78.66,5152939,78.94,79.36,78.03,78.66,5152939,0.0,1.0
2025-10-23,78.85,79.28,78.55,79.28,3207066,78.85,79.28,78.55,79.28,3207066,0.0,1.0
2025-10-24,79.0,79.735,78.65,78.92,2634275,79.0,79.735,78.65,78.92,2634275,0.0,1.0
2025-10-27,79.31,79.64,78.93,79.25,2822392,79.31,79.64,78.93,79.25,2822392,0.0,1.0
2025-10-28,78.39,79.25,78.05,79.16,2604717,78.39,79.25,78.05,79.16,2604717,0.0,1.0
2025-10-29,77.98,78.52,77.465,78.0,2845071,77.98,78.52,77.465,78.0,2845071,0.0,1.0
2025-10-30,78.19,80.45,77.2,78.16,2769992,78.19,80.45,77.2,78.16,2769992,0.0,1.0
2025-10-31,78.96,79.41,77.79,77.82,3250131,78.96,79.41,77.79,77.82,3250131,0.0,1.0
2025-11-03,78.96,79.3,78.42,79.01,4197239,78.96,79.3,78.42,79.01,4197239,0.0,1.0
2025-11-04,80.71,81.27,78.95,79.0,5270888,80.71,81.27,78.95,79.0,5270888,0.0,1.0
2025-11-05,76.32,82.13,76.28,82.0,7629732,76.32,82.13,76.28,82.0,7629732,0.0,1.0
2025-11-06,76.28,77.47,76.15,76.69,4023885,76.28,77.47,76.15,76.69,4023885,0.0,1.0
2025-11-07,76.93,77.49,76.37,76.54,4259503,76.93,77.49,76.37,76.54,4259503,0.0,1.0
2025-11-10,76.92,77.335,75.67,76.61,4416021,76.92,77.335,75.67,76.61,4416021,0.0,1.0
2025-11-11,76.15,77.35,76.13,77.16,4581899,76.15,77.35,76.13,77.16,4581899,0.0,1.0
2025-11-12,78.0,78.15,75.4602,76.09,4892857,78.0,78.15,75.4602,76.09,4892857,0.0,1.0
2025-11-13,78.35,79.24,77.9,78.11,4681641,78.35,79.24,77.9,78.11,4681641,0.0,1.0
2025-11-14,77.75,78.86,77.42,78.47,4337770,77.75,78.86,77.42,78.47,4337770,0.0,1.0
2025-11-17,76.46,78.58,76.41,77.98,4019389,76.46,78.58,76.41,77.98,4019389,0.0,1.0
2025-11-18,77.07,77.79,76.3601,76.77,2422267,77.07,77.79,76.3601,76.77,2422267,0.0,1.0
2025-11-19,75.75,77.34,75.09,76.85,3518512,75.75,77.34,75.09,76.85,3518512,0.0,1.0
2025-11-20,75.69,77.198,75.35,76.46,3270349,75.69,77.198,75.35,76.46,3270349,0.0,1.0
2025-11-21,75.96,76.94,75.5,76.08,5545882,75.96,76.94,75.5,76.08,5545882,0.0,1.0
2025-11-24,75.11,76.0,74.8,76.0,4706314,75.11,76.0,74.8,76.0,4706314,0.0,1.0
2025-11-25,75.01,76.24,74.95,75.52,4063560,75.01,76.24,74.95,75.52,4063560,0.0,1.0
2025-11-26,76.04,76.46,75.29,75.44,3134208,76.04,76.46,75.29,75.44,3134208,0.0,1.0