date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-05-07,12.0,12.38,12.0,12.0,24489,0.0826609517918408,0.0852785485985824,0.0826609517918408,0.0826609517918408,3555100.60832625,0.0,1.0
1985-05-08,12.0,12.38,12.0,12.0,3800,0.0826609517918408,0.0852785485985824,0.0826609517918408,0.0826609517918408,551651.039717414,0.0,1.0
1985-05-09,12.62,13.25,12.62,12.62,21000,0.0869317676344192,0.0912714676034908,0.0869317676344192,0.0869317676344192,3048597.85106992,0.0,1.0
1985-05-10,13.0,13.25,13.0,13.0,29089,0.0895493644411608,0.0912714676034908,0.0895493644411608,0.0895493644411608,4222888.70903681,0.0,1.0
1985-05-13,13.13,13.37,13.13,13.13,15400,0.0904448580855724,0.0920980771214092,0.0904448580855724,0.0904448580855724,2235638.42411794,0.0,1.0
1985-05-14,13.13,13.37,13.13,13.13,5400,0.0904448580855724,0.0920980771214092,0.0904448580855724,0.0904448580855724,783925.161703694,0.0,1.0
1985-05-15,13.13,13.25,13.13,13.13,21000,0.0904448580855724,0.0912714676034908,0.0904448580855724,0.0904448580855724,3048597.85106992,0.0,1.0
1985-05-16,13.5,13.88,13.5,13.5,38289,0.0929935707658208,0.0956111675725625,0.0929935707658208,0.0929935707658208,5558464.91045792,0.0,1.0
1985-05-17,14.5,14.63,14.5,14.5,38289,0.0998819834151409,0.100777477059553,0.0998819834151409,0.0998819834151409,5558464.91045791,0.0,1.0
1985-05-20,14.25,14.5,14.25,14.5,23400,0.0981598802528109,0.0998819834151409,0.0981598802528109,0.0998819834151409,3397009.03404934,0.0,1.0
1985-05-21,13.63,14.25,13.63,14.25,23200,0.0938890644102325,0.0981598802528109,0.0938890644102325,0.0981598802528109,3367974.76880105,0.0,1.0
1985-05-22,13.88,14.5,13.88,13.88,36400,0.0956111675725625,0.0998819834151409,0.0956111675725625,0.0956111675725625,5284236.27518786,0.0,1.0
1985-05-23,13.63,14.25,13.63,13.88,35889,0.0938890644102325,0.0981598802528109,0.0938890644102325,0.0956111675725625,5210053.72747849,0.0,1.0
1985-05-24,13.63,14.25,13.63,13.63,9689,0.0938890644102325,0.0981598802528109,0.0938890644102325,0.0938890644102325,1406564.97995316,0.0,1.0
1985-05-28,13.88,14.25,13.88,13.88,7089,0.0956111675725625,0.0981598802528109,0.0956111675725625,0.0956111675725625,1029119.53172546,0.0,1.0
1985-05-29,13.88,14.25,13.88,13.88,6489,0.0956111675725625,0.0981598802528109,0.0956111675725625,0.0956111675725625,942016.735980605,0.0,1.0
1985-05-30,13.88,14.5,13.88,13.88,20400,0.0956111675725625,0.0998819834151409,0.0956111675725625,0.0956111675725625,2961495.05532506,0.0,1.0
1985-05-31,14.5,14.63,14.5,14.5,16089,0.0998819834151409,0.100777477059553,0.0998819834151409,0.0998819834151409,2335661.46789828,0.0,1.0
1985-06-03,14.63,15.25,14.63,14.63,16800,0.100777477059553,0.105048292902131,0.100777477059553,0.100777477059553,2438878.28085592,0.0,1.0
1985-06-04,14.63,15.25,14.63,14.63,19600,0.100777477059553,0.105048292902131,0.100777477059553,0.100777477059553,2845357.99433191,0.0,1.0
1985-06-05,14.63,15.25,14.63,14.63,8800,0.100777477059553,0.105048292902131,0.100777477059553,0.100777477059553,1277507.67092453,0.0,1.0
1985-06-06,14.87,15.75,14.87,14.87,22689,0.102430696095389,0.108492499226791,0.102430696095389,0.102430696095389,3293792.2210917,0.0,1.0
1985-06-07,15.25,15.75,15.25,15.25,10200,0.105048292902131,0.108492499226791,0.105048292902131,0.105048292902131,1480747.52766253,0.0,1.0
1985-06-10,15.25,15.75,15.25,15.25,6000,0.105048292902131,0.108492499226791,0.105048292902131,0.105048292902131,871027.957448548,0.0,1.0
1985-06-11,15.37,15.88,15.37,15.37,32200,0.105874902420049,0.109387992871203,0.105874902420049,0.105874902420049,4674516.70497389,0.0,1.0
1985-06-12,15.25,15.5,15.25,15.37,18089,0.105048292902131,0.106770396064461,0.105048292902131,0.105874902420049,2626004.12038113,0.0,1.0
1985-06-13,13.88,14.63,13.88,14.63,21200,0.0956111675725625,0.100777477059553,0.0956111675725625,0.100777477059553,3077632.1163182,0.0,1.0
1985-06-14,14.25,14.63,14.25,14.25,1400,0.0981598802528109,0.100777477059553,0.0981598802528109,0.0981598802528109,203239.856737995,0.0,1.0
1985-06-17,13.88,14.63,13.88,14.25,9400,0.0956111675725625,0.100777477059553,0.0956111675725625,0.0981598802528109,1364610.46666939,0.0,1.0
1985-06-18,13.88,14.63,13.88,13.88,6889,0.0956111675725625,0.100777477059553,0.0956111675725625,0.0956111675725625,1000085.26647718,0.0,1.0
1985-06-19,13.88,14.63,13.88,13.88,3800,0.0956111675725625,0.100777477059553,0.0956111675725625,0.0956111675725625,551651.039717414,0.0,1.0
1985-06-20,13.88,14.5,13.88,13.88,15689,0.0956111675725625,0.0998819834151409,0.0956111675725625,0.0956111675725625,2277592.93740171,0.0,1.0
1985-06-21,13.0,13.5,13.0,13.5,19689,0.0895493644411608,0.0929935707658208,0.0895493644411608,0.0929935707658208,2858278.24236741,0.0,1.0
1985-06-24,12.62,13.5,12.62,13.0,4400,0.0869317676344192,0.0929935707658208,0.0869317676344192,0.0895493644411608,638753.835462269,0.0,1.0
1985-06-25,13.5,13.88,13.5,13.5,17889,0.0929935707658208,0.0956111675725625,0.0929935707658208,0.0929935707658208,2596969.85513285,0.0,1.0
1985-06-26,13.25,13.63,13.25,13.5,8889,0.0912714676034908,0.0938890644102325,0.0912714676034908,0.0929935707658208,1290427.91896003,0.0,1.0
1985-06-27,13.0,13.5,13.0,13.25,5289,0.0895493644411608,0.0929935707658208,0.0895493644411608,0.0912714676034908,767811.144490896,0.0,1.0
1985-06-28,12.62,13.25,12.62,13.0,9089,0.0869317676344192,0.0912714676034908,0.0869317676344192,0.0895493644411608,1319462.18420831,0.0,1.0
1985-07-01,12.62,13.0,12.62,12.62,10000,0.0869317676344192,0.0895493644411608,0.0869317676344192,0.0869317676344192,1451713.26241425,0.0,1.0
1985-07-02,12.62,13.0,12.62,12.62,11489,0.0869317676344192,0.0895493644411608,0.0869317676344192,0.0869317676344192,1667873.36718773,0.0,1.0
1985-07-03,13.0,13.25,13.0,13.0,19089,0.0895493644411608,0.0912714676034908,0.0895493644411608,0.0895493644411608,2771175.44662256,0.0,1.0
1985-07-05,13.0,13.25,13.0,13.0,4400,0.0895493644411608,0.0912714676034908,0.0895493644411608,0.0895493644411608,638753.835462269,0.0,1.0
1985-07-08,13.25,13.5,13.25,13.25,14200,0.0912714676034908,0.0929935707658208,0.0912714676034908,0.0912714676034908,2061432.83262823,0.0,1.0
1985-07-09,13.25,13.5,13.25,13.25,21289,0.0912714676034908,0.0929935707658208,0.0912714676034908,0.0912714676034908,3090552.36435369,0.0,1.0
1985-07-10,13.0,13.5,13.0,13.25,3200,0.0895493644411608,0.0929935707658208,0.0895493644411608,0.0912714676034908,464548.243972559,0.0,1.0
1985-07-11,14.25,14.63,14.25,14.25,34889,0.0981598802528109,0.100777477059553,0.0981598802528109,0.0981598802528109,5064882.40123707,0.0,1.0
1985-07-12,14.63,15.25,14.63,14.63,27289,0.100777477059553,0.105048292902131,0.100777477059553,0.100777477059553,3961580.32180222,0.0,1.0
1985-07-15,14.5,14.87,14.5,14.63,10689,0.0998819834151409,0.102430696095389,0.0998819834151409,0.100777477059553,1551736.30619459,0.0,1.0
1985-07-16,15.25,15.75,15.25,15.25,57400,0.105048292902131,0.108492499226791,0.105048292902131,0.105048292902131,8332834.12625778,0.0,1.0
1985-07-17,15.75,15.88,15.75,15.75,40800,0.108492499226791,0.109387992871203,0.108492499226791,0.108492499226791,5922990.11065013,0.0,1.0
1985-07-18,15.25,15.5,15.25,15.5,59689,0.105048292902131,0.106770396064461,0.105048292902131,0.106770396064461,8665131.2920244,0.0,1.0
1985-07-19,14.63,15.25,14.63,15.25,11800,0.100777477059553,0.105048292902131,0.100777477059553,0.105048292902131,1713021.6496488,0.0,1.0
1985-07-22,14.63,14.87,14.63,14.63,28289,0.100777477059553,0.102430696095389,0.100777477059553,0.100777477059553,4106751.64804365,0.0,1.0
1985-07-23,14.5,14.87,14.5,14.63,18689,0.0998819834151409,0.102430696095389,0.0998819834151409,0.100777477059553,2713106.91612599,0.0,1.0
1985-07-24,14.5,14.87,14.5,14.5,8200,0.0998819834151409,0.102430696095389,0.0998819834151409,0.0998819834151409,1190404.87517968,0.0,1.0
1985-07-25,14.5,14.87,14.5,14.5,5200,0.0998819834151409,0.102430696095389,0.0998819834151409,0.0998819834151409,754890.896455409,0.0,1.0
1985-07-26,14.5,14.87,14.5,14.5,1000,0.0998819834151409,0.102430696095389,0.0998819834151409,0.0998819834151409,145171.326241425,0.0,1.0
1985-07-29,14.5,14.87,14.5,14.5,2889,0.0998819834151409,0.102430696095389,0.0998819834151409,0.0998819834151409,419399.961511476,0.0,1.0
1985-07-30,14.5,14.87,14.5,14.5,17800,0.0998819834151409,0.102430696095389,0.0998819834151409,0.0998819834151409,2584049.60709736,0.0,1.0
1985-07-31,14.63,15.5,14.63,14.63,10600,0.100777477059553,0.106770396064461,0.100777477059553,0.100777477059553,1538816.0581591,0.0,1.0
1985-08-01,14.87,15.25,14.87,14.87,2400,0.102430696095389,0.105048292902131,0.102430696095389,0.102430696095389,348411.182979421,0.0,1.0
1985-08-02,14.87,15.25,14.87,14.87,1800,0.102430696095389,0.105048292902131,0.102430696095389,0.102430696095389,261308.387234565,0.0,1.0
1985-08-05,14.63,15.25,14.63,14.87,2089,0.100777477059553,0.105048292902131,0.100777477059553,0.102430696095389,303262.900518335,0.0,1.0
1985-08-06,14.5,14.87,14.5,14.63,6089,0.0998819834151409,0.102430696095389,0.0998819834151409,0.100777477059553,883948.205484036,0.0,1.0
1985-08-07,14.25,14.87,14.25,14.5,10289,0.0981598802528109,0.102430696095389,0.0981598802528109,0.0998819834151409,1493667.77569802,0.0,1.0
1985-08-08,14.5,14.63,14.5,14.5,4689,0.0998819834151409,0.100777477059553,0.0998819834151409,0.0998819834151409,680708.348746041,0.0,1.0
1985-08-09,14.63,14.87,14.63,14.63,8800,0.100777477059553,0.102430696095389,0.100777477059553,0.100777477059553,1277507.67092453,0.0,1.0
1985-08-12,14.63,14.87,14.63,14.63,2289,0.100777477059553,0.102430696095389,0.100777477059553,0.100777477059553,332297.16576662,0.0,1.0
1985-08-13,14.63,14.87,14.63,14.63,4200,0.100777477059553,0.102430696095389,0.100777477059553,0.100777477059553,609719.570213981,0.0,1.0
1985-08-14,15.25,15.5,15.25,15.25,10089,0.105048292902131,0.106770396064461,0.105048292902131,0.105048292902131,1464633.51044973,0.0,1.0
1985-08-15,15.5,15.75,15.5,15.5,8289,0.106770396064461,0.108492499226791,0.106770396064461,0.106770396064461,1203325.12321517,0.0,1.0
1985-08-16,14.87,15.5,14.87,15.5,8489,0.102430696095389,0.106770396064461,0.102430696095389,0.106770396064461,1232359.38846346,0.0,1.0
1985-08-19,14.87,15.5,14.87,14.87,4489,0.102430696095389,0.106770396064461,0.102430696095389,0.102430696095389,651674.083497758,0.0,1.0
1985-08-20,15.25,15.75,15.25,15.25,7400,0.105048292902131,0.108492499226791,0.105048292902131,0.105048292902131,1074267.81418654,0.0,1.0
1985-08-21,15.25,15.75,15.25,15.25,6200,0.105048292902131,0.108492499226791,0.105048292902131,0.105048292902131,900062.222696833,0.0,1.0
1985-08-22,15.25,15.5,15.25,15.25,15689,0.105048292902131,0.106770396064461,0.105048292902131,0.105048292902131,2277592.93740171,0.0,1.0
1985-08-23,15.25,15.5,15.25,15.25,5000,0.105048292902131,0.106770396064461,0.105048292902131,0.105048292902131,725856.631207124,0.0,1.0
1985-08-26,15.25,15.5,15.25,15.25,889,0.105048292902131,0.106770396064461,0.105048292902131,0.105048292902131,129057.309028627,0.0,1.0
1985-08-27,15.75,15.88,15.75,15.75,21289,0.108492499226791,0.109387992871203,0.108492499226791,0.108492499226791,3090552.36435369,0.0,1.0
1985-08-28,16.75,17.5,16.75,16.75,32000,0.115380911876111,0.120547221363101,0.115380911876111,0.115380911876111,4645482.43972559,0.0,1.0
1985-08-29,16.87,17.5,16.87,16.87,18089,0.116207521394029,0.120547221363101,0.116207521394029,0.116207521394029,2626004.12038114,0.0,1.0
1985-08-30,17.13,18.0,17.13,17.13,19400,0.117998508682853,0.123991427687761,0.117998508682853,0.117998508682853,2816323.72908363,0.0,1.0
1985-09-03,18.0,18.13,18.0,18.0,24489,0.123991427687761,0.124886921332173,0.123991427687761,0.123991427687761,3555100.60832626,0.0,1.0
1985-09-04,17.13,17.62,17.13,17.62,44289,0.117998508682853,0.12137383088102,0.117998508682853,0.12137383088102,6429492.86790644,0.0,1.0
1985-09-05,17.5,18.0,17.5,17.5,11000,0.120547221363101,0.123991427687761,0.120547221363101,0.120547221363101,1596884.58865567,0.0,1.0
1985-09-06,17.75,18.13,17.75,17.75,19000,0.122269324525431,0.124886921332173,0.122269324525431,0.122269324525431,2758255.19858707,0.0,1.0
1985-09-09,18.0,18.37,18.0,18.0,9600,0.123991427687761,0.12654014036801,0.123991427687761,0.123991427687761,1393644.73191768,0.0,1.0
1985-09-10,17.75,18.13,17.75,18.0,7200,0.122269324525431,0.124886921332173,0.122269324525431,0.123991427687761,1045233.54893826,0.0,1.0
1985-09-11,17.5,18.0,17.5,17.75,21400,0.120547221363101,0.123991427687761,0.120547221363101,0.122269324525431,3106666.38156649,0.0,1.0
1985-09-12,17.5,17.75,17.5,17.5,9089,0.120547221363101,0.122269324525431,0.120547221363101,0.120547221363101,1319462.18420831,0.0,1.0
1985-09-13,16.75,17.5,16.75,17.5,21400,0.115380911876111,0.120547221363101,0.115380911876111,0.120547221363101,3106666.38156649,0.0,1.0
1985-09-16,16.5,16.87,16.5,16.75,7400,0.113658808713781,0.116207521394029,0.113658808713781,0.115380911876111,1074267.81418654,0.0,1.0
1985-09-17,16.5,16.87,16.5,16.5,5489,0.113658808713781,0.116207521394029,0.113658808713781,0.113658808713781,796845.409739181,0.0,1.0
1985-09-18,16.5,16.87,16.5,16.5,3000,0.113658808713781,0.116207521394029,0.113658808713781,0.113658808713781,435513.978724274,0.0,1.0
1985-09-19,16.5,16.87,16.5,16.5,8000,0.113658808713781,0.116207521394029,0.113658808713781,0.113658808713781,1161370.6099314,0.0,1.0
1985-09-20,16.5,16.87,16.5,16.5,5889,0.113658808713781,0.116207521394029,0.113658808713781,0.113658808713781,854913.940235751,0.0,1.0
1985-09-23,16.75,17.13,16.75,16.75,10000,0.115380911876111,0.117998508682853,0.115380911876111,0.115380911876111,1451713.26241425,0.0,1.0
1985-09-24,16.75,17.13,16.75,16.75,6000,0.115380911876111,0.117998508682853,0.115380911876111,0.115380911876111,871027.957448549,0.0,1.0
1985-09-25,16.75,17.13,16.75,16.75,12289,0.115380911876111,0.117998508682853,0.115380911876111,0.115380911876111,1784010.42818087,0.0,1.0
1985-09-26,16.75,17.13,16.75,16.75,3689,0.115380911876111,0.117998508682853,0.115380911876111,0.115380911876111,535537.022504616,0.0,1.0
1985-09-30,17.13,17.75,17.13,17.13,16089,0.117998508682853,0.122269324525431,0.117998508682853,0.117998508682853,2335661.46789828,0.0,1.0
1985-10-01,17.13,17.75,17.13,17.13,17200,0.117998508682853,0.122269324525431,0.117998508682853,0.117998508682853,2496946.8113525,0.0,1.0
1985-10-02,17.13,17.5,17.13,17.13,3400,0.117998508682853,0.120547221363101,0.117998508682853,0.117998508682853,493582.509220843,0.0,1.0
1985-10-03,17.13,17.5,17.13,17.13,2400,0.117998508682853,0.120547221363101,0.117998508682853,0.117998508682853,348411.182979418,0.0,1.0
1985-10-04,16.87,17.5,16.87,17.13,3889,0.116207521394029,0.120547221363101,0.116207521394029,0.117998508682853,564571.287752903,0.0,1.0
1985-10-07,16.87,17.5,16.87,16.87,6200,0.116207521394029,0.120547221363101,0.116207521394029,0.116207521394029,900062.222696837,0.0,1.0
1985-10-08,17.13,17.5,17.13,17.13,4200,0.117998508682853,0.120547221363101,0.117998508682853,0.117998508682853,609719.570213982,0.0,1.0
1985-10-09,17.5,18.0,17.5,17.5,14600,0.120547221363101,0.123991427687761,0.120547221363101,0.120547221363101,2119501.3631248,0.0,1.0
1985-10-10,17.5,18.0,17.5,17.5,400,0.120547221363101,0.123991427687761,0.120547221363101,0.120547221363101,58068.53049657,0.0,1.0
1985-10-11,18.75,19.38,18.75,18.75,45689,0.129157737174751,0.133497437143823,0.129157737174751,0.129157737174751,6632732.72464447,0.0,1.0
1985-10-14,19.0,19.38,19.0,19.0,8489,0.130879840337081,0.133497437143823,0.130879840337081,0.130879840337081,1232359.38846346,0.0,1.0
1985-10-15,19.12,20.0,19.12,19.12,26689,0.131706449855,0.137768252986401,0.131706449855,0.131706449855,3874477.52605738,0.0,1.0
1985-10-16,19.38,20.25,19.38,19.38,27800,0.133497437143823,0.139490356148731,0.133497437143823,0.133497437143823,4035762.8695116,0.0,1.0
1985-10-17,20.25,20.25,20.25,20.25,15200,0.139490356148731,0.139490356148731,0.139490356148731,0.139490356148731,2206604.15886966,0.0,1.0
1985-10-18,20.0,20.37,20.0,20.25,32200,0.137768252986401,0.14031696566665,0.137768252986401,0.139490356148731,4674516.70497389,0.0,1.0
1985-10-21,19.38,20.0,19.38,20.0,30489,0.133497437143823,0.137768252986401,0.133497437143823,0.137768252986401,4426128.56577479,0.0,1.0
1985-10-22,19.75,20.0,19.75,19.75,18200,0.136046149824071,0.137768252986401,0.136046149824071,0.136046149824071,2642118.13759394,0.0,1.0
1985-10-23,19.75,19.75,19.75,19.75,7089,0.136046149824071,0.136046149824071,0.136046149824071,0.136046149824071,1029119.53172546,0.0,1.0
1985-10-24,19.38,19.75,19.38,19.75,12489,0.133497437143823,0.136046149824071,0.133497437143823,0.136046149824071,1813044.69342915,0.0,1.0
1985-10-25,19.12,19.75,19.12,19.38,5800,0.131706449855,0.136046149824071,0.131706449855,0.133497437143823,841993.692200261,0.0,1.0
1985-10-28,19.38,19.75,19.38,19.38,5400,0.133497437143823,0.136046149824071,0.133497437143823,0.133497437143823,783925.161703693,0.0,1.0
1985-10-29,19.38,19.5,19.38,19.38,5200,0.133497437143823,0.134324046661741,0.133497437143823,0.133497437143823,754890.896455408,0.0,1.0
1985-10-30,19.38,19.5,19.38,19.38,12689,0.133497437143823,0.134324046661741,0.133497437143823,0.133497437143823,1842078.95867744,0.0,1.0
1985-10-31,20.0,20.0,20.0,20.0,11800,0.137768252986401,0.137768252986401,0.137768252986401,0.137768252986401,1713021.64964882,0.0,1.0
1985-11-01,20.25,20.63,20.25,20.25,15800,0.139490356148731,0.142107952955473,0.139490356148731,0.139490356148731,2293706.95461452,0.0,1.0
1985-11-04,20.37,20.63,20.37,20.37,14289,0.14031696566665,0.142107952955473,0.14031696566665,0.14031696566665,2074353.08066371,0.0,1.0
1985-11-05,22.25,22.25,22.25,22.25,26089,0.153267181447371,0.153267181447371,0.153267181447371,0.153267181447371,3787374.73031254,0.0,1.0
1985-11-06,21.38,22.0,21.38,22.0,20889,0.147274262442463,0.151545078285041,0.147274262442463,0.151545078285041,3032483.83385712,0.0,1.0
1985-11-07,22.62,22.62,22.62,22.62,22800,0.15581589412762,0.15581589412762,0.15581589412762,0.15581589412762,3309906.23830448,0.0,1.0
1985-11-08,22.88,22.88,22.88,22.88,33889,0.157606881416443,0.157606881416443,0.157606881416443,0.157606881416443,4919711.07499565,0.0,1.0
1985-11-11,22.62,22.62,22.62,22.62,7800,0.15581589412762,0.15581589412762,0.15581589412762,0.15581589412762,1132336.34468311,0.0,1.0
1985-11-12,22.62,22.88,22.62,22.62,16600,0.15581589412762,0.157606881416443,0.15581589412762,0.15581589412762,2409844.01560765,0.0,1.0
1985-11-13,22.62,23.25,22.62,22.62,29289,0.15581589412762,0.160155594096691,0.15581589412762,0.15581589412762,4251922.97428508,0.0,1.0
1985-11-14,24.5,24.75,24.5,24.5,26889,0.168766109908342,0.170488213070672,0.168766109908342,0.168766109908342,3903511.79130566,0.0,1.0
1985-11-15,23.63,24.5,23.63,24.5,22889,0.162773190903433,0.168766109908342,0.162773190903433,0.168766109908342,3322826.48633997,0.0,1.0
1985-11-18,24.25,24.25,24.25,24.25,12289,0.167044006746012,0.167044006746012,0.167044006746012,0.167044006746012,1784010.42818086,0.0,1.0
1985-11-19,23.63,24.25,23.63,24.25,14200,0.162773190903433,0.167044006746012,0.162773190903433,0.167044006746012,2061432.83262823,0.0,1.0
1985-11-20,23.63,24.25,23.63,23.63,19600,0.162773190903433,0.167044006746012,0.162773190903433,0.162773190903433,2845357.99433193,0.0,1.0
1985-11-21,23.63,23.87,23.63,23.63,10600,0.162773190903433,0.16442640993927,0.162773190903433,0.162773190903433,1538816.0581591,0.0,1.0
1985-11-22,24.25,24.25,23.63,23.63,7489,0.167044006746012,0.167044006746012,0.162773190903433,0.162773190903433,1087188.06222203,0.0,1.0
1985-11-25,23.87,24.25,23.63,24.25,25089,0.16442640993927,0.167044006746012,0.162773190903433,0.167044006746012,3642203.4040711,0.0,1.0
1985-11-26,23.87,24.25,23.63,23.87,8489,0.16442640993927,0.167044006746012,0.162773190903433,0.16442640993927,1232359.38846345,0.0,1.0
1985-11-27,23.63,24.25,23.63,23.87,5089,0.162773190903433,0.167044006746012,0.162773190903433,0.16442640993927,738776.879242611,0.0,1.0
1985-11-29,24.25,24.75,23.63,23.63,5689,0.167044006746012,0.170488213070672,0.162773190903433,0.162773190903433,825879.674987463,0.0,1.0
1985-12-02,24.5,24.88,24.25,24.25,12289,0.168766109908342,0.171383706715083,0.167044006746012,0.167044006746012,1784010.42818086,0.0,1.0
1985-12-03,25.75,26.12,24.5,24.5,18089,0.177376625719992,0.17992533840024,0.168766109908342,0.168766109908342,2626004.12038113,0.0,1.0
1985-12-04,27.37,28.0,25.75,25.75,46000,0.18853585421189,0.192875554180962,0.177376625719992,0.177376625719992,6677881.00710554,0.0,1.0
1985-12-05,27.75,28.0,27.13,27.37,19889,0.191153451018632,0.192875554180962,0.186882635176053,0.18853585421189,2887312.50761569,0.0,1.0
1985-12-06,28.0,28.0,27.13,27.75,21089,0.192875554180962,0.192875554180962,0.186882635176053,0.191153451018632,3061518.0991054,0.0,1.0
1985-12-09,29.0,29.0,28.12,28.12,17000,0.199763966830282,0.199763966830282,0.19370216369888,0.19370216369888,2467912.54610422,0.0,1.0
1985-12-10,28.0,29.0,28.0,29.0,13200,0.192875554180962,0.199763966830282,0.192875554180962,0.199763966830282,1916261.5063868,0.0,1.0
1985-12-11,28.12,28.12,27.37,28.0,21400,0.19370216369888,0.19370216369888,0.18853585421189,0.192875554180962,3106666.38156649,0.0,1.0
1985-12-12,28.75,28.75,28.0,28.12,10889,0.198041863667952,0.198041863667952,0.192875554180962,0.19370216369888,1580770.57144287,0.0,1.0
1985-12-13,28.75,28.75,28.12,28.75,26689,0.198041863667952,0.198041863667952,0.19370216369888,0.198041863667952,3874477.52605738,0.0,1.0
1985-12-16,28.38,28.75,28.12,28.75,20800,0.195493150987703,0.198041863667952,0.19370216369888,0.198041863667952,3019563.58582164,0.0,1.0
1985-12-17,28.75,28.75,28.12,28.38,32889,0.198041863667952,0.198041863667952,0.19370216369888,0.195493150987703,4774539.74875421,0.0,1.0
1985-12-18,27.0,28.38,27.0,28.38,17200,0.185987141531642,0.195493150987703,0.185987141531642,0.195493150987703,2496946.8113525,0.0,1.0
1985-12-19,26.75,27.13,26.25,27.0,20400,0.184265038369312,0.186882635176053,0.180820832044652,0.185987141531642,2961495.05532506,0.0,1.0
1985-12-20,26.12,27.0,26.12,26.75,22689,0.17992533840024,0.185987141531642,0.17992533840024,0.184265038369312,3293792.22109169,0.0,1.0
1985-12-23,27.0,27.13,26.12,26.12,45800,0.185987141531642,0.186882635176053,0.17992533840024,0.17992533840024,6648846.74185724,0.0,1.0
1985-12-24,26.75,27.0,26.5,27.0,16689,0.184265038369312,0.185987141531642,0.182542935206982,0.185987141531642,2422764.26364313,0.0,1.0
1985-12-26,26.87,27.0,26.75,26.75,3289,0.18509164788723,0.185987141531642,0.184265038369312,0.184265038369312,477468.492008046,0.0,1.0
1985-12-27,27.37,27.37,26.75,26.87,3689,0.18853585421189,0.18853585421189,0.184265038369312,0.18509164788723,535537.022504616,0.0,1.0
1985-12-30,28.0,28.38,27.13,27.37,9400,0.192875554180962,0.195493150987703,0.186882635176053,0.18853585421189,1364610.46666939,0.0,1.0
1985-12-31,29.0,29.0,28.38,28.38,3489,0.199763966830282,0.199763966830282,0.195493150987703,0.195493150987703,506502.757256331,0.0,1.0
1986-01-02,29.25,29.37,28.75,29.0,15000,0.201486069992612,0.20231267951053,0.198041863667952,0.199763966830282,2177569.89362137,0.0,1.0
1986-01-03,30.0,30.0,29.0,29.25,4600,0.206652379479602,0.206652379479602,0.199763966830282,0.201486069992612,667788.100710554,0.0,1.0
1986-01-06,32.25,32.5,29.25,30.0,26689,0.222151307940572,0.223873411102902,0.201486069992612,0.206652379479602,3874477.52605739,0.0,1.0
1986-01-07,32.12,32.5,31.62,32.25,22089,0.22125581429616,0.223873411102902,0.2178116079715,0.222151307940572,3206689.42534684,0.0,1.0
1986-01-08,31.5,32.25,31.5,32.12,18489,0.216984998453582,0.222151307940572,0.216984998453582,0.22125581429616,2684072.6508777,0.0,1.0
1986-01-09,30.38,31.0,30.25,31.0,48089,0.209269976286344,0.213540792128922,0.208374482641932,0.213540792128922,6981143.90762386,0.0,1.0
1986-01-10,30.25,30.38,29.25,30.38,11089,0.208374482641932,0.209269976286344,0.201486069992612,0.209269976286344,1609804.83669116,0.0,1.0
1986-01-13,30.0,30.25,29.62,30.25,9600,0.206652379479602,0.208374482641932,0.20403478267286,0.208374482641932,1393644.73191768,0.0,1.0
1986-01-14,29.62,30.0,29.62,30.0,4489,0.20403478267286,0.206652379479602,0.20403478267286,0.206652379479602,651674.083497757,0.0,1.0
1986-01-15,30.25,30.63,29.5,29.62,7400,0.208374482641932,0.210992079448674,0.203208173154942,0.20403478267286,1074267.81418654,0.0,1.0
1986-01-16,30.63,31.25,30.38,30.38,6889,0.210992079448674,0.215262895291252,0.209269976286344,0.209269976286344,1000085.26647717,0.0,1.0
1986-01-17,31.25,32.12,31.0,31.0,9089,0.215262895291252,0.22125581429616,0.213540792128922,0.213540792128922,1319462.18420831,0.0,1.0
1986-01-20,31.62,32.25,31.0,31.25,6600,0.2178116079715,0.222151307940572,0.213540792128922,0.215262895291252,958130.753193405,0.0,1.0
1986-01-21,30.25,31.62,30.25,31.62,5600,0.208374482641932,0.2178116079715,0.208374482641932,0.2178116079715,812959.426951978,0.0,1.0
1986-01-22,30.63,31.25,30.25,30.25,1400,0.210992079448674,0.215262895291252,0.208374482641932,0.208374482641932,203239.856737994,0.0,1.0
1986-01-23,31.25,31.25,30.25,30.63,1489,0.215262895291252,0.215262895291252,0.208374482641932,0.210992079448674,216160.104773481,0.0,1.0
1986-01-24,30.63,31.25,30.38,31.25,15400,0.210992079448674,0.215262895291252,0.209269976286344,0.215262895291252,2235638.42411794,0.0,1.0
1986-01-27,31.25,31.25,30.63,30.63,1200,0.215262895291252,0.215262895291252,0.210992079448674,0.210992079448674,174205.59148971,0.0,1.0
1986-01-28,30.38,31.25,29.37,31.25,8600,0.209269976286344,0.215262895291252,0.20231267951053,0.215262895291252,1248473.40567625,0.0,1.0
1986-01-29,27.75,29.37,27.0,29.37,100600,0.191153451018632,0.20231267951053,0.185987141531642,0.20231267951053,14604235.4198873,0.0,1.0
1986-01-30,27.75,28.0,27.0,27.75,17800,0.191153451018632,0.192875554180962,0.185987141531642,0.191153451018632,2584049.60709736,0.0,1.0
1986-01-31,27.75,27.75,27.0,27.75,26600,0.191153451018632,0.191153451018632,0.185987141531642,0.191153451018632,3861557.27802189,0.0,1.0
1986-02-03,27.75,28.0,27.37,27.75,6000,0.191153451018632,0.192875554180962,0.18853585421189,0.191153451018632,871027.957448548,0.0,1.0
1986-02-04,27.75,28.12,27.75,27.75,10200,0.191153451018632,0.19370216369888,0.191153451018632,0.191153451018632,1480747.52766253,0.0,1.0
1986-02-05,28.12,28.38,27.75,27.75,16489,0.19370216369888,0.195493150987703,0.191153451018632,0.191153451018632,2393729.99839486,0.0,1.0
1986-02-06,28.0,28.38,28.0,28.12,15600,0.192875554180962,0.195493150987703,0.192875554180962,0.19370216369888,2264672.68936622,0.0,1.0
1986-02-07,28.0,28.38,28.0,28.0,9489,0.192875554180962,0.195493150987703,0.192875554180962,0.192875554180962,1377530.71470488,0.0,1.0
1986-02-10,28.12,28.38,28.0,28.0,11489,0.19370216369888,0.195493150987703,0.192875554180962,0.192875554180962,1667873.36718773,0.0,1.0
1986-02-11,28.0,28.38,28.0,28.12,2689,0.192875554180962,0.195493150987703,0.192875554180962,0.19370216369888,390365.696263191,0.0,1.0
1986-02-12,28.0,28.38,28.0,28.0,2289,0.192875554180962,0.195493150987703,0.192875554180962,0.192875554180962,332297.165766621,0.0,1.0
1986-02-13,28.0,28.12,27.37,28.0,12889,0.192875554180962,0.19370216369888,0.18853585421189,0.192875554180962,1871113.22392572,0.0,1.0
1986-02-14,28.12,28.12,27.75,28.0,14600,0.19370216369888,0.19370216369888,0.191153451018632,0.192875554180962,2119501.3631248,0.0,1.0
1986-02-18,29.25,29.25,28.0,28.12,73800,0.201486069992612,0.201486069992612,0.192875554180962,0.19370216369888,10713643.8766171,0.0,1.0
1986-02-19,29.37,29.37,29.0,29.25,12889,0.20231267951053,0.20231267951053,0.199763966830282,0.201486069992612,1871113.22392573,0.0,1.0
1986-02-20,29.37,30.0,28.75,29.37,18400,0.20231267951053,0.206652379479602,0.198041863667952,0.20231267951053,2671152.40284222,0.0,1.0
1986-02-21,30.0,30.38,29.37,29.37,24289,0.206652379479602,0.209269976286344,0.20231267951053,0.20231267951053,3526066.34307796,0.0,1.0
1986-02-24,31.25,31.25,30.38,30.38,17889,0.215262895291252,0.215262895291252,0.209269976286344,0.209269976286344,2596969.85513285,0.0,1.0
1986-02-25,31.5,31.5,31.0,31.25,23800,0.216984998453582,0.216984998453582,0.213540792128922,0.215262895291252,3455077.56454591,0.0,1.0
1986-02-26,32.12,32.12,31.5,31.5,15600,0.22125581429616,0.22125581429616,0.216984998453582,0.216984998453582,2264672.68936623,0.0,1.0
1986-02-27,33.25,33.25,32.12,32.12,25889,0.229039720589892,0.229039720589892,0.22125581429616,0.22125581429616,3758340.46506425,0.0,1.0
1986-02-28,35.12,35.5,33.25,33.25,37889,0.241921052244121,0.244538649050862,0.229039720589892,0.229039720589892,5500396.37996133,0.0,1.0
1986-03-03,35.75,35.75,35.0,35.12,26889,0.246260752213192,0.246260752213192,0.241094442726202,0.241921052244121,3903511.79130568,0.0,1.0
1986-03-04,35.75,36.13,35.12,35.75,17889,0.246260752213192,0.248878349019934,0.241921052244121,0.246260752213192,2596969.85513285,0.0,1.0
1986-03-05,35.0,36.0,35.0,35.75,32689,0.241094442726202,0.247982855375522,0.241094442726202,0.246260752213192,4745505.48350594,0.0,1.0
1986-03-06,34.5,35.5,34.37,35.0,19089,0.237650236401542,0.244538649050862,0.236754742757131,0.241094442726202,2771175.44662256,0.0,1.0
1986-03-07,34.37,34.5,33.75,34.5,9489,0.236754742757131,0.237650236401542,0.232483926914552,0.237650236401542,1377530.71470488,0.0,1.0
1986-03-10,33.75,33.75,32.87,33.75,10800,0.232483926914552,0.232483926914552,0.22642212378315,0.232483926914552,1567850.32340739,0.0,1.0
1986-03-11,33.25,33.75,33.25,33.75,1689,0.229039720589892,0.232483926914552,0.229039720589892,0.232483926914552,245194.370021767,0.0,1.0
1986-03-12,33.88,33.88,33.25,33.25,7000,0.233379420558964,0.233379420558964,0.229039720589892,0.229039720589892,1016199.28368997,0.0,1.0
1986-03-13,33.88,33.88,33.5,33.88,4800,0.233379420558964,0.233379420558964,0.230761823752222,0.233379420558964,696822.365958838,0.0,1.0
1986-03-14,33.88,33.88,33.5,33.88,1200,0.233379420558964,0.233379420558964,0.230761823752222,0.233379420558964,174205.59148971,0.0,1.0
1986-03-17,32.75,33.5,32.5,33.5,12400,0.225595514265232,0.230761823752222,0.223873411102902,0.230761823752222,1800124.44539367,0.0,1.0
1986-03-18,34.5,34.5,32.75,32.75,16200,0.237650236401542,0.237650236401542,0.225595514265232,0.225595514265232,2351775.48511108,0.0,1.0
1986-03-19,33.88,34.5,33.88,34.5,2289,0.233379420558964,0.237650236401542,0.233379420558964,0.237650236401542,332297.165766621,0.0,1.0
1986-03-20,33.88,34.75,33.88,33.88,6489,0.233379420558964,0.239372339563872,0.233379420558964,0.233379420558964,942016.735980604,0.0,1.0
1986-03-21,35.0,35.12,33.88,33.88,6289,0.241094442726202,0.241921052244121,0.233379420558964,0.233379420558964,912982.470732321,0.0,1.0
1986-03-24,34.75,35.12,34.75,35.0,16289,0.239372339563872,0.241921052244121,0.239372339563872,0.241094442726202,2364695.73314657,0.0,1.0
1986-03-25,35.12,35.12,34.75,34.75,3489,0.241921052244121,0.241921052244121,0.239372339563872,0.239372339563872,506502.75725633,0.0,1.0
1986-03-26,36.13,36.75,34.37,35.12,12200,0.248878349019934,0.253149164862512,0.236754742757131,0.241921052244121,1771090.18014538,0.0,1.0
1986-03-27,37.0,37.75,36.13,36.13,13000,0.254871268024842,0.260037577511832,0.248878349019934,0.248878349019934,1887227.24113852,0.0,1.0
1986-03-31,39.25,39.25,37.38,37.38,9800,0.270370196485813,0.270370196485813,0.257488864831584,0.257488864831584,1422678.99716596,0.0,1.0
1986-04-01,20.25,21.0,20.0,20.0,20889,0.278980712297463,0.289313331271443,0.275536505972803,0.275536505972803,1516241.91692856,0.0,2.0
1986-04-02,22.0,23.0,20.0,20.25,62400,0.303090156570083,0.316866981868723,0.275536505972803,0.278980712297463,4529345.37873245,0.0,1.0
1986-04-03,22.0,22.5,20.75,22.0,64000,0.303090156570083,0.309978569219403,0.285869124946783,0.303090156570083,4645482.43972559,0.0,1.0
1986-04-04,21.25,22.0,20.5,22.0,30978,0.292757537596103,0.303090156570083,0.282424918622123,0.303090156570083,2248558.67215343,0.0,1.0
1986-04-07,21.0,21.75,20.75,21.25,25778,0.289313331271443,0.299645950245423,0.285869124946783,0.292757537596103,1871113.22392572,0.0,1.0
1986-04-08,21.0,21.5,21.0,21.0,28400,0.289313331271443,0.296201743920763,0.289313331271443,0.289313331271443,2061432.83262823,0.0,1.0
1986-04-09,21.0,21.5,21.0,21.0,105244,0.289313331271443,0.296201743920763,0.289313331271443,0.289313331271443,7639205.52947624,0.0,1.0
1986-04-10,20.5,21.25,20.25,21.0,14800,0.282424918622123,0.292757537596103,0.278980712297463,0.289313331271443,1074267.81418654,0.0,1.0
1986-04-11,21.5,21.5,20.25,20.5,18978,0.296201743920763,0.296201743920763,0.278980712297463,0.282424918622123,1377530.71470488,0.0,1.0
1986-04-14,21.5,21.5,21.0,21.5,34578,0.296201743920763,0.296201743920763,0.289313331271443,0.296201743920763,2509867.05938799,0.0,1.0
1986-04-15,22.0,22.0,21.0,21.5,10400,0.303090156570083,0.303090156570083,0.289313331271443,0.296201743920763,754890.896455408,0.0,1.0
1986-04-16,24.0,24.0,22.0,22.0,29778,0.330643807167363,0.330643807167363,0.303090156570083,0.303090156570083,2161455.87640857,0.0,1.0
1986-04-17,24.25,24.5,23.75,24.0,36000,0.334088013492023,0.337532219816683,0.327199600842703,0.330643807167363,2613083.87234565,0.0,1.0
1986-04-18,24.25,24.5,23.5,24.25,20400,0.334088013492023,0.337532219816683,0.323755394518043,0.334088013492023,1480747.52766253,0.0,1.0
1986-04-21,26.0,26.0,24.0,24.25,24178,0.358197457764643,0.358197457764643,0.330643807167363,0.334088013492023,1754976.16293259,0.0,1.0
1986-04-22,27.0,27.75,26.25,26.25,36578,0.371974283063283,0.382306902037264,0.361641664089303,0.361641664089303,2655038.38562942,0.0,1.0
1986-04-23,26.25,26.5,25.5,26.5,38000,0.361641664089303,0.365085870413963,0.351309045115323,0.365085870413963,2758255.19858707,0.0,1.0
1986-04-24,25.75,26.5,25.75,26.25,22400,0.354753251439983,0.365085870413963,0.354753251439983,0.361641664089303,1625918.85390396,0.0,1.0
1986-04-25,24.75,26.25,24.5,25.75,26000,0.340976426141343,0.361641664089303,0.337532219816683,0.354753251439983,1887227.24113852,0.0,1.0
1986-04-28,24.0,24.75,24.0,24.75,14178,0.330643807167363,0.340976426141343,0.330643807167363,0.340976426141343,1029119.53172546,0.0,1.0
1986-04-29,23.62,24.5,23.5,24.0,18178,0.32540861355388,0.337532219816683,0.323755394518043,0.330643807167363,1319462.18420831,0.0,1.0
1986-04-30,22.0,23.5,21.5,23.5,23600,0.303090156570083,0.323755394518043,0.296201743920763,0.323755394518043,1713021.64964881,0.0,1.0
1986-05-01,23.0,23.75,21.75,22.0,76844,0.316866981868723,0.327199600842703,0.299645950245423,0.303090156570083,5577772.69684802,0.0,1.0
1986-05-02,22.75,24.0,22.75,23.0,29600,0.313422775544063,0.330643807167363,0.313422775544063,0.316866981868723,2148535.62837309,0.0,1.0
1986-05-05,22.0,22.75,22.0,22.75,34578,0.303090156570083,0.313422775544063,0.303090156570083,0.313422775544063,2509867.05938799,0.0,1.0
1986-05-06,23.25,23.75,22.25,22.25,45600,0.320311188193383,0.327199600842703,0.306534362894743,0.306534362894743,3309906.23830448,0.0,1.0
1986-05-07,24.0,24.0,23.25,23.25,60000,0.330643807167363,0.330643807167363,0.320311188193383,0.320311188193383,4355139.78724274,0.0,1.0
1986-05-08,25.75,25.75,24.25,24.25,113467,0.354753251439983,0.354753251439983,0.334088013492023,0.334088013492023,8236077.43731788,0.0,1.0
1986-05-09,25.5,25.75,25.25,25.75,38178,0.351309045115323,0.354753251439983,0.347864838790663,0.354753251439983,2771175.44662256,0.0,1.0
1986-05-12,26.25,26.25,25.5,25.5,19200,0.361641664089303,0.361641664089303,0.351309045115323,0.351309045115323,1393644.73191768,0.0,1.0
1986-05-13,27.5,28.0,26.0,26.25,71867,0.378862695712604,0.385751108361924,0.358197457764643,0.361641664089303,5216513.85149623,0.0,1.0
1986-05-14,28.75,29.25,27.5,27.5,63200,0.396083727335904,0.402972139985224,0.378862695712604,0.378862695712604,4587413.90922902,0.0,1.0
1986-05-15,27.0,29.0,27.0,28.75,74044,0.371974283063283,0.399527933660564,0.371974283063283,0.396083727335904,5374532.84011003,0.0,1.0
1986-05-16,27.5,27.75,27.0,27.0,10400,0.378862695712604,0.382306902037264,0.371974283063283,0.371974283063283,754890.896455408,0.0,1.0
1986-05-19,26.75,27.75,26.75,27.5,30978,0.368530076738623,0.382306902037264,0.368530076738623,0.378862695712604,2248558.67215343,0.0,1.0
1986-05-20,27.0,27.0,26.0,26.75,18800,0.371974283063283,0.371974283063283,0.358197457764643,0.368530076738623,1364610.46666939,0.0,1.0
1986-05-21,27.0,27.0,26.25,27.0,27378,0.371974283063283,0.371974283063283,0.361641664089303,0.371974283063283,1987250.28491887,0.0,1.0
1986-05-22,26.75,26.75,26.25,26.75,4800,0.368530076738623,0.368530076738623,0.361641664089303,0.368530076738623,348411.18297942,0.0,1.0
1986-05-23,26.0,26.75,26.0,26.75,42400,0.358197457764643,0.368530076738623,0.358197457764643,0.368530076738623,3077632.11631821,0.0,1.0
1986-05-27,26.0,26.25,25.25,26.0,41200,0.358197457764643,0.361641664089303,0.347864838790663,0.358197457764643,2990529.32057335,0.0,1.0
1986-05-28,26.25,26.75,25.5,26.0,63600,0.361641664089303,0.368530076738623,0.351309045115323,0.358197457764643,4616448.17447731,0.0,1.0
1986-05-29,26.5,26.87,26.25,26.25,465378,0.365085870413963,0.37018329577446,0.361641664089303,0.361641664089303,33779770.7317909,0.0,1.0
1986-05-30,26.25,26.75,26.25,26.5,86844,0.361641664089303,0.368530076738623,0.361641664089303,0.365085870413963,6303629.32805515,0.0,1.0
1986-06-02,26.25,26.5,25.5,26.25,79067,0.361641664089303,0.365085870413963,0.351309045115323,0.361641664089303,5739130.62596537,0.0,1.0
1986-06-03,26.5,26.5,25.75,26.25,44578,0.365085870413963,0.365085870413963,0.354753251439983,0.361641664089303,3235723.69059512,0.0,1.0
1986-06-04,26.5,26.5,26.25,26.5,98400,0.365085870413963,0.365085870413963,0.361641664089303,0.365085870413963,7142429.25107811,0.0,1.0
1986-06-05,28.0,28.75,26.25,26.5,209778,0.385751108361924,0.396083727335904,0.361641664089303,0.365085870413963,15226875.2381368,0.0,1.0
1986-06-06,30.0,30.5,28.25,28.25,186044,0.413304758959204,0.420193171608524,0.389195314686584,0.389195314686584,13504127.1096298,0.0,1.0
1986-06-09,28.5,30.5,28.5,30.0,223378,0.392639521011244,0.420193171608524,0.392639521011244,0.413304758959204,16214040.2565785,0.0,1.0
1986-06-10,28.25,29.25,27.25,28.5,101244,0.389195314686584,0.402972139985224,0.375418489387943,0.392639521011244,7348862.8769934,0.0,1.0
1986-06-11,29.25,29.5,28.25,28.25,77200,0.402972139985224,0.406416346309884,0.389195314686584,0.389195314686584,5603613.19291899,0.0,1.0
1986-06-12,29.5,29.75,29.0,29.25,56800,0.406416346309884,0.409860552634544,0.399527933660564,0.402972139985224,4122865.66525646,0.0,1.0
1986-06-13,29.5,30.0,29.25,29.5,67244,0.406416346309884,0.413304758959204,0.402972139985224,0.406416346309884,4880950.33088918,0.0,1.0
1986-06-16,29.0,30.0,28.5,29.5,28400,0.399527933660564,0.413304758959204,0.392639521011244,0.406416346309884,2061432.83262823,0.0,1.0
1986-06-17,28.25,28.75,28.0,28.75,32000,0.389195314686584,0.396083727335904,0.385751108361924,0.396083727335904,2322741.21986279,0.0,1.0
1986-06-18,28.0,28.25,27.5,28.25,30578,0.385751108361924,0.389195314686584,0.378862695712604,0.389195314686584,2219524.40690514,0.0,1.0
1986-06-19,27.5,28.0,27.25,28.0,32978,0.378862695712604,0.385751108361924,0.375418489387943,0.385751108361924,2393729.99839485,0.0,1.0
1986-06-20,28.25,28.25,27.75,27.75,34800,0.389195314686584,0.389195314686584,0.382306902037264,0.382306902037264,2525981.07660079,0.0,1.0
1986-06-23,28.0,28.5,27.75,28.25,23778,0.385751108361924,0.392639521011244,0.382306902037264,0.389195314686584,1725941.8976843,0.0,1.0
1986-06-24,29.5,29.75,28.0,28.0,44978,0.406416346309884,0.409860552634544,0.385751108361924,0.385751108361924,3264757.9558434,0.0,1.0
1986-06-25,31.25,31.5,29.5,29.5,136444,0.430525790582504,0.433969996907164,0.406416346309884,0.406416346309884,9903878.21884248,0.0,1.0
1986-06-26,31.75,31.75,31.0,31.25,80267,0.437414203231824,0.437414203231824,0.427081584257844,0.430525790582504,5826233.42171022,0.0,1.0
1986-06-27,32.0,32.75,31.25,31.75,71067,0.440858409556484,0.451191028530464,0.430525790582504,0.437414203231824,5158445.32099967,0.0,1.0
1986-06-30,31.75,32.25,31.75,32.0,26000,0.437414203231824,0.444302615881144,0.437414203231824,0.440858409556484,1887227.24113852,0.0,1.0
1986-07-01,31.5,32.25,31.5,31.75,127244,0.433969996907164,0.444302615881144,0.433969996907164,0.437414203231824,9236090.11813193,0.0,1.0
1986-07-02,30.75,32.0,30.75,31.5,58000,0.423637377933184,0.440858409556484,0.423637377933184,0.433969996907164,4209968.46100132,0.0,1.0
1986-07-03,32.13,32.5,31.0,31.0,58578,0.442649396845307,0.447746822205804,0.427081584257844,0.427081584257844,4251922.97428509,0.0,1.0
1986-07-07,31.25,32.5,31.25,32.13,72044,0.430525790582504,0.447746822205804,0.430525790582504,0.442649396845307,5229361.5138686,0.0,1.0
1986-07-08,29.0,30.75,28.25,30.75,125778,0.399527933660564,0.423637377933184,0.389195314686584,0.423637377933184,9129679.53599695,0.0,1.0
1986-07-09,29.75,30.0,28.75,29.0,80844,0.409860552634544,0.413304758959204,0.396083727335904,0.399527933660564,5868115.34933087,0.0,1.0
1986-07-10,29.0,30.25,29.0,29.75,132800,0.399527933660564,0.416748965283864,0.399527933660564,0.409860552634544,9639376.0624306,0.0,1.0
1986-07-11,28.75,29.5,28.75,29.0,98978,0.396083727335904,0.406416346309884,0.396083727335904,0.399527933660564,7184383.76436186,0.0,1.0
1986-07-14,28.5,29.0,28.5,28.75,68800,0.392639521011244,0.399527933660564,0.392639521011244,0.396083727335904,4993893.62270501,0.0,1.0
1986-07-15,27.0,28.75,27.0,28.5,124178,0.371974283063283,0.396083727335904,0.371974283063283,0.392639521011244,9013542.47500383,0.0,1.0
1986-07-16,27.25,27.75,27.25,27.25,35778,0.375418489387943,0.382306902037264,0.375418489387943,0.375418489387943,2596969.85513285,0.0,1.0
1986-07-17,28.25,29.0,27.25,27.25,60000,0.389195314686584,0.399527933660564,0.375418489387943,0.375418489387943,4355139.78724274,0.0,1.0
1986-07-18,28.0,28.5,27.5,28.25,19778,0.385751108361924,0.392639521011244,0.378862695712604,0.389195314686584,1435599.24520145,0.0,1.0
1986-07-21,28.75,29.0,28.0,28.0,27378,0.396083727335904,0.399527933660564,0.385751108361924,0.385751108361924,1987250.28491886,0.0,1.0
1986-07-22,30.0,30.0,29.0,29.0,50400,0.413304758959204,0.413304758959204,0.399527933660564,0.399527933660564,3658317.4212839,0.0,1.0
1986-07-23,30.5,30.75,29.75,30.0,35600,0.420193171608524,0.423637377933184,0.409860552634544,0.413304758959204,2584049.60709736,0.0,1.0
1986-07-24,29.5,31.0,29.0,30.5,151600,0.406416346309884,0.427081584257844,0.399527933660564,0.420193171608524,11003986.5291,0.0,1.0
1986-07-25,27.75,29.5,27.75,29.5,43600,0.382306902037264,0.406416346309884,0.382306902037264,0.406416346309884,3164734.91206306,0.0,1.0
1986-07-28,26.75,28.25,26.25,27.75,122044,0.368530076738623,0.389195314686584,0.361641664089303,0.382306902037264,8858644.66990423,0.0,1.0
1986-07-29,25.75,26.75,25.25,26.75,170400,0.354753251439983,0.368530076738623,0.347864838790663,0.368530076738623,12368596.9957694,0.0,1.0
1986-07-30,26.0,26.25,25.5,25.75,111778,0.358197457764643,0.361641664089303,0.351309045115323,0.354753251439983,8113480.25230699,0.0,1.0
1986-07-31,26.25,27.0,25.75,26.0,50178,0.361641664089303,0.371974283063283,0.354753251439983,0.358197457764643,3642203.40407111,0.0,1.0
1986-08-01,25.75,26.25,25.75,26.25,15778,0.354753251439983,0.361641664089303,0.354753251439983,0.361641664089303,1145256.5927186,0.0,1.0
1986-08-04,24.75,26.0,24.75,25.75,41778,0.340976426141343,0.358197457764643,0.340976426141343,0.354753251439983,3032483.83385712,0.0,1.0
1986-08-05,25.25,25.5,24.75,24.75,48000,0.347864838790663,0.351309045115323,0.340976426141343,0.340976426141343,3484111.8297942,0.0,1.0
1986-08-06,25.0,25.0,24.5,25.0,14000,0.344420632466003,0.344420632466003,0.337532219816683,0.344420632466003,1016199.28368997,0.0,1.0
1986-08-07,25.0,25.75,24.5,25.0,46800,0.344420632466003,0.354753251439983,0.337532219816683,0.344420632466003,3397009.03404934,0.0,1.0
1986-08-08,25.25,25.5,25.25,25.25,3600,0.347864838790663,0.351309045115323,0.347864838790663,0.347864838790663,261308.387234565,0.0,1.0
1986-08-11,26.12,26.25,25.0,25.25,46578,0.35985067680048,0.361641664089303,0.344420632466003,0.347864838790663,3380895.01683654,0.0,1.0
1986-08-12,26.25,26.25,26.0,26.12,34178,0.361641664089303,0.361641664089303,0.358197457764643,0.35985067680048,2480832.79413971,0.0,1.0
1986-08-13,26.25,26.25,26.0,26.25,20000,0.361641664089303,0.361641664089303,0.358197457764643,0.361641664089303,1451713.26241425,0.0,1.0
1986-08-14,26.5,26.5,26.0,26.25,29600,0.365085870413963,0.365085870413963,0.358197457764643,0.361641664089303,2148535.62837309,0.0,1.0
1986-08-15,26.0,26.5,26.0,26.5,27378,0.358197457764643,0.365085870413963,0.358197457764643,0.365085870413963,1987250.28491887,0.0,1.0
1986-08-18,25.25,26.0,24.75,26.0,25600,0.347864838790663,0.358197457764643,0.340976426141343,0.358197457764643,1858192.97589024,0.0,1.0
1986-08-19,25.25,25.25,25.0,25.25,15778,0.347864838790663,0.347864838790663,0.344420632466003,0.347864838790663,1145256.5927186,0.0,1.0
1986-08-20,25.0,25.5,25.0,25.25,41778,0.344420632466003,0.351309045115323,0.344420632466003,0.347864838790663,3032483.83385712,0.0,1.0
1986-08-21,25.75,25.75,25.25,25.25,46978,0.354753251439983,0.354753251439983,0.347864838790663,0.347864838790663,3409929.28208483,0.0,1.0
1986-08-22,25.5,25.75,25.25,25.75,5600,0.351309045115323,0.354753251439983,0.347864838790663,0.354753251439983,406479.71347599,0.0,1.0
1986-08-25,24.75,25.5,24.5,25.5,56800,0.340976426141343,0.351309045115323,0.337532219816683,0.351309045115323,4122865.66525646,0.0,1.0
1986-08-26,24.0,25.0,24.0,24.75,24400,0.330643807167363,0.344420632466003,0.330643807167363,0.340976426141343,1771090.18014538,0.0,1.0
1986-08-27,23.0,24.5,22.75,24.0,115600,0.316866981868723,0.337532219816683,0.313422775544063,0.330643807167363,8390902.65675435,0.0,1.0
1986-08-28,23.5,23.5,23.25,23.25,64178,0.323755394518043,0.323755394518043,0.320311188193383,0.320311188193383,4658402.68776108,0.0,1.0
1986-08-29,23.5,23.75,23.25,23.5,73200,0.323755394518043,0.327199600842703,0.320311188193383,0.323755394518043,5313270.54043614,0.0,1.0
1986-09-02,24.5,25.0,23.5,23.5,84844,0.337532219816683,0.344420632466003,0.323755394518043,0.323755394518043,6158458.00181372,0.0,1.0
1986-09-03,24.25,24.75,24.25,24.5,52000,0.334088013492023,0.340976426141343,0.334088013492023,0.337532219816683,3774454.48227704,0.0,1.0
1986-09-04,24.5,25.0,24.25,24.25,112978,0.337532219816683,0.344420632466003,0.334088013492023,0.334088013492023,8200583.04805185,0.0,1.0
1986-09-05,23.25,24.75,23.25,24.5,434978,0.320311188193383,0.340976426141343,0.320311188193383,0.337532219816683,31573166.5729212,0.0,1.0
1986-09-08,23.75,23.75,23.5,23.5,34578,0.327199600842703,0.327199600842703,0.323755394518043,0.323755394518043,2509867.05938799,0.0,1.0
1986-09-09,23.5,24.0,23.5,23.75,27600,0.323755394518043,0.330643807167363,0.323755394518043,0.327199600842703,2003364.30213166,0.0,1.0
1986-09-10,23.25,23.75,23.25,23.5,26178,0.320311188193383,0.327199600842703,0.320311188193383,0.323755394518043,1900147.48917401,0.0,1.0
1986-09-11,21.5,23.5,21.0,23.25,46178,0.296201743920763,0.323755394518043,0.289313331271443,0.320311188193383,3351860.75158825,0.0,1.0
1986-09-12,20.75,21.0,20.5,21.0,77867,0.285869124946783,0.289313331271443,0.282424918622123,0.289313331271443,5652027.8302205,0.0,1.0
1986-09-15,20.5,21.0,19.5,20.75,73867,0.282424918622123,0.289313331271443,0.268648093323482,0.285869124946783,5361685.17773765,0.0,1.0
1986-09-16,20.0,20.5,19.25,20.5,42800,0.275536505972803,0.282424918622123,0.265203886998822,0.282424918622123,3106666.38156648,0.0,1.0
1986-09-17,20.75,20.75,19.5,20.0,29600,0.285869124946783,0.285869124946783,0.268648093323482,0.275536505972803,2148535.62837308,0.0,1.0
1986-09-18,21.62,22.25,20.5,20.75,45778,0.2978549629566,0.306534362894743,0.282424918622123,0.285869124946783,3322826.48633997,0.0,1.0
1986-09-19,22.75,22.75,21.5,21.62,22000,0.313422775544063,0.313422775544063,0.296201743920763,0.2978549629566,1596884.58865567,0.0,1.0
1986-09-22,23.25,23.5,23.0,23.0,80578,0.320311188193383,0.323755394518043,0.316866981868723,0.316866981868723,5848807.56294076,0.0,1.0
1986-09-23,23.0,23.25,22.5,23.25,32178,0.316866981868723,0.320311188193383,0.309978569219403,0.320311188193383,2335661.46789828,0.0,1.0
1986-09-24,22.5,23.0,22.5,23.0,20578,0.309978569219403,0.316866981868723,0.309978569219403,0.316866981868723,1493667.77569802,0.0,1.0
1986-09-25,21.5,22.75,21.25,22.5,48978,0.296201743920763,0.313422775544063,0.292757537596103,0.309978569219403,3555100.60832625,0.0,1.0
1986-09-26,22.13,22.25,21.75,21.75,8578,0.304881143858906,0.306534362894743,0.299645950245423,0.299645950245423,622639.818249471,0.0,1.0
1986-09-29,21.5,22.0,21.25,22.0,32000,0.296201743920763,0.303090156570083,0.292757537596103,0.303090156570083,2322741.21986279,0.0,1.0
1986-09-30,21.75,22.0,21.5,21.5,54800,0.299645950245423,0.303090156570083,0.296201743920763,0.296201743920763,3977694.33901504,0.0,1.0
1986-10-01,21.5,22.0,21.5,21.75,58000,0.296201743920763,0.303090156570083,0.296201743920763,0.299645950245423,4209968.46100132,0.0,1.0
1986-10-02,21.25,22.0,21.25,21.5,3200,0.292757537596103,0.303090156570083,0.292757537596103,0.296201743920763,232274.121986279,0.0,1.0
1986-10-03,20.75,21.5,20.5,21.25,28800,0.285869124946783,0.296201743920763,0.282424918622123,0.292757537596103,2090467.09787651,0.0,1.0
1986-10-06,21.0,21.25,20.5,20.75,7778,0.289313331271443,0.292757537596103,0.282424918622123,0.285869124946783,564571.2877529,0.0,1.0
1986-10-07,20.87,21.0,20.5,21.0,12400,0.287522343982619,0.289313331271443,0.282424918622123,0.289313331271443,900062.222696835,0.0,1.0
1986-10-08,21.12,21.25,20.75,20.87,46978,0.290966550307279,0.292757537596103,0.285869124946783,0.287522343982619,3409929.28208483,0.0,1.0
1986-10-09,21.75,21.75,21.0,21.12,76267,0.299645950245423,0.299645950245423,0.289313331271443,0.290966550307279,5535890.76922737,0.0,1.0
1986-10-10,22.25,22.5,21.5,21.75,65600,0.306534362894743,0.309978569219403,0.296201743920763,0.299645950245423,4761619.50071873,0.0,1.0
1986-10-13,22.5,22.75,22.25,22.25,33778,0.309978569219403,0.313422775544063,0.306534362894743,0.306534362894743,2451798.52889142,0.0,1.0
1986-10-14,22.25,22.75,22.0,22.5,47200,0.306534362894743,0.313422775544063,0.303090156570083,0.309978569219403,3426043.29929762,0.0,1.0
1986-10-15,21.75,22.0,21.12,22.0,51600,0.299645950245423,0.303090156570083,0.290966550307279,0.303090156570083,3745420.21702876,0.0,1.0
1986-10-16,21.5,22.0,21.5,21.75,33378,0.296201743920763,0.303090156570083,0.296201743920763,0.299645950245423,2422764.26364314,0.0,1.0
1986-10-17,21.5,21.75,21.25,21.5,62000,0.296201743920763,0.299645950245423,0.292757537596103,0.296201743920763,4500311.11348416,0.0,1.0
1986-10-20,21.0,21.5,21.0,21.5,16800,0.289313331271443,0.296201743920763,0.289313331271443,0.296201743920763,1219439.14042797,0.0,1.0
1986-10-21,21.5,21.5,20.75,21.0,34000,0.296201743920763,0.296201743920763,0.285869124946783,0.289313331271443,2467912.54610422,0.0,1.0
1986-10-22,22.5,22.5,21.5,21.5,32400,0.309978569219403,0.309978569219403,0.296201743920763,0.296201743920763,2351775.48511108,0.0,1.0
1986-10-23,23.25,23.75,22.25,22.5,65778,0.320311188193383,0.327199600842703,0.306534362894743,0.309978569219403,4774539.74875422,0.0,1.0
1986-10-24,23.5,23.5,22.75,23.25,25378,0.323755394518043,0.323755394518043,0.313422775544063,0.320311188193383,1842078.95867744,0.0,1.0
1986-10-27,23.5,23.5,23.0,23.5,24000,0.323755394518043,0.323755394518043,0.316866981868723,0.323755394518043,1742055.9148971,0.0,1.0
1986-10-28,24.75,25.25,23.25,23.5,90844,0.340976426141343,0.347864838790663,0.320311188193383,0.323755394518043,6593971.980538,0.0,1.0
1986-10-29,25.75,25.75,24.88,24.88,50800,0.354753251439983,0.354753251439983,0.342767413430166,0.342767413430166,3687351.68653219,0.0,1.0
1986-10-30,26.25,26.5,25.75,25.75,56000,0.361641664089303,0.365085870413963,0.354753251439983,0.354753251439983,4064797.1347599,0.0,1.0
1986-10-31,26.5,26.75,26.25,26.25,59200,0.365085870413963,0.368530076738623,0.361641664089303,0.361641664089303,4297071.25674618,0.0,1.0
1986-11-03,26.5,27.25,26.25,26.5,56978,0.365085870413963,0.375418489387943,0.361641664089303,0.365085870413963,4135785.91329195,0.0,1.0
1986-11-04,26.0,26.25,25.25,26.25,20978,0.358197457764643,0.361641664089303,0.347864838790663,0.361641664089303,1522702.04094631,0.0,1.0
1986-11-05,26.5,26.75,25.75,26.0,32800,0.365085870413963,0.368530076738623,0.354753251439983,0.358197457764643,2380809.75035937,0.0,1.0
1986-11-06,26.0,26.25,25.75,26.25,15200,0.358197457764643,0.361641664089303,0.354753251439983,0.361641664089303,1103302.07943483,0.0,1.0
1986-11-07,26.25,26.25,25.5,26.0,18178,0.361641664089303,0.361641664089303,0.351309045115323,0.358197457764643,1319462.18420831,0.0,1.0
1986-11-10,25.75,26.25,25.75,26.25,5378,0.354753251439983,0.361641664089303,0.354753251439983,0.361641664089303,390365.696263192,0.0,1.0
1986-11-11,26.0,26.5,25.75,25.75,17378,0.358197457764643,0.365085870413963,0.354753251439983,0.354753251439983,1261393.65371174,0.0,1.0
1986-11-12,26.25,26.5,26.25,26.25,11200,0.361641664089303,0.365085870413963,0.361641664089303,0.361641664089303,812959.42695198,0.0,1.0
1986-11-13,25.75,26.5,25.75,26.25,36578,0.354753251439983,0.365085870413963,0.354753251439983,0.361641664089303,2655038.38562942,0.0,1.0
1986-11-14,26.0,26.0,25.5,25.75,11200,0.358197457764643,0.358197457764643,0.351309045115323,0.354753251439983,812959.426951979,0.0,1.0
1986-11-17,26.0,26.0,25.75,26.0,26178,0.358197457764643,0.358197457764643,0.354753251439983,0.358197457764643,1900147.48917401,0.0,1.0
1986-11-18,25.25,26.0,25.25,26.0,22000,0.347864838790663,0.358197457764643,0.347864838790663,0.358197457764643,1596884.58865567,0.0,1.0
1986-11-19,25.5,25.75,25.25,25.25,33600,0.351309045115323,0.354753251439983,0.347864838790663,0.347864838790663,2438878.28085594,0.0,1.0
1986-11-20,26.0,26.0,25.25,25.5,16578,0.358197457764643,0.358197457764643,0.347864838790663,0.351309045115323,1203325.12321517,0.0,1.0
1986-11-21,26.25,26.25,25.75,26.0,12800,0.361641664089303,0.361641664089303,0.354753251439983,0.358197457764643,929096.487945119,0.0,1.0
1986-11-24,26.0,26.25,26.0,26.25,20578,0.358197457764643,0.361641664089303,0.358197457764643,0.361641664089303,1493667.77569802,0.0,1.0
1986-11-25,26.0,26.25,25.75,26.0,10178,0.358197457764643,0.361641664089303,0.354753251439983,0.358197457764643,738776.879242611,0.0,1.0
1986-11-26,26.0,26.25,26.0,26.0,24400,0.358197457764643,0.361641664089303,0.358197457764643,0.358197457764643,1771090.18014538,0.0,1.0
1986-11-28,26.0,26.0,26.0,26.0,400,0.358197457764643,0.358197457764643,0.358197457764643,0.358197457764643,29034.265248285,0.0,1.0
1986-12-01,26.25,26.25,26.0,26.0,14000,0.361641664089303,0.361641664089303,0.358197457764643,0.358197457764643,1016199.28368997,0.0,1.0
1986-12-02,27.25,27.5,26.0,26.25,59378,0.375418489387943,0.378862695712604,0.358197457764643,0.361641664089303,4309991.50478167,0.0,1.0
1986-12-03,28.5,29.25,27.0,27.25,98667,0.392639521011244,0.402972139985224,0.371974283063283,0.375418489387943,7161809.62313132,0.0,1.0
1986-12-04,29.0,29.5,28.5,28.5,61778,0.399527933660564,0.406416346309884,0.392639521011244,0.392639521011244,4484197.09627137,0.0,1.0
1986-12-05,29.38,29.5,29.0,29.0,64800,0.404763127274047,0.406416346309884,0.399527933660564,0.399527933660564,4703550.97022216,0.0,1.0
1986-12-08,28.0,29.5,27.5,29.38,177378,0.385751108361924,0.406416346309884,0.378862695712604,0.404763127274047,12875099.7530257,0.0,1.0
1986-12-09,27.25,28.0,26.37,28.0,52178,0.375418489387943,0.385751108361924,0.36329488312514,0.385751108361924,3787374.73031254,0.0,1.0
1986-12-10,26.75,27.25,26.5,27.25,96178,0.368530076738623,0.375418489387943,0.365085870413963,0.375418489387943,6981143.90762388,0.0,1.0
1986-12-11,27.0,27.0,26.75,26.75,54000,0.371974283063283,0.371974283063283,0.368530076738623,0.368530076738623,3919625.80851847,0.0,1.0
1986-12-12,27.0,27.0,26.75,27.0,33378,0.371974283063283,0.371974283063283,0.368530076738623,0.371974283063283,2422764.26364314,0.0,1.0
1986-12-15,26.25,27.0,26.0,27.0,33378,0.361641664089303,0.371974283063283,0.358197457764643,0.371974283063283,2422764.26364314,0.0,1.0
1986-12-16,26.25,26.75,26.25,26.25,20178,0.361641664089303,0.368530076738623,0.361641664089303,0.361641664089303,1464633.51044974,0.0,1.0
1986-12-17,26.25,26.75,26.25,26.25,20178,0.361641664089303,0.368530076738623,0.361641664089303,0.361641664089303,1464633.51044974,0.0,1.0
1986-12-18,25.75,26.25,25.75,26.25,21378,0.354753251439983,0.361641664089303,0.354753251439983,0.361641664089303,1551736.30619459,0.0,1.0
1986-12-19,25.88,26.0,25.75,25.75,46000,0.356544238728806,0.358197457764643,0.354753251439983,0.354753251439983,3338940.50355277,0.0,1.0
1986-12-22,25.5,26.0,25.0,25.88,16978,0.351309045115323,0.358197457764643,0.344420632466003,0.356544238728806,1232359.38846346,0.0,1.0
1986-12-23,24.25,25.5,23.75,25.5,77200,0.334088013492023,0.351309045115323,0.327199600842703,0.351309045115323,5603613.192919,0.0,1.0
1986-12-24,24.75,24.75,24.0,24.25,23600,0.340976426141343,0.340976426141343,0.330643807167363,0.334088013492023,1713021.64964881,0.0,1.0
1986-12-26,24.5,24.75,24.5,24.75,1200,0.337532219816683,0.340976426141343,0.337532219816683,0.340976426141343,87102.7957448549,0.0,1.0
1986-12-29,24.75,24.75,24.25,24.5,25200,0.340976426141343,0.340976426141343,0.334088013492023,0.337532219816683,1829158.71064195,0.0,1.0
1986-12-30,24.0,24.5,24.0,24.5,25600,0.330643807167363,0.337532219816683,0.330643807167363,0.337532219816683,1858192.97589024,0.0,1.0
1986-12-31,23.75,24.5,23.75,24.0,26800,0.327199600842703,0.337532219816683,0.327199600842703,0.330643807167363,1945295.77163509,0.0,1.0
1987-01-02,24.75,24.75,24.0,24.0,31778,0.340976426141343,0.340976426141343,0.330643807167363,0.330643807167363,2306627.20265,0.0,1.0
1987-01-05,27.0,27.0,24.75,24.75,42000,0.371974283063283,0.371974283063283,0.340976426141343,0.340976426141343,3048597.85106992,0.0,1.0
1987-01-06,26.0,27.5,25.75,27.0,74044,0.358197457764643,0.378862695712604,0.354753251439983,0.371974283063283,5374532.84011003,0.0,1.0
1987-01-07,27.5,27.75,25.75,26.0,95644,0.378862695712604,0.382306902037264,0.354753251439983,0.358197457764643,6942383.16351741,0.0,1.0
1987-01-08,26.87,28.25,26.87,27.5,61200,0.37018329577446,0.389195314686584,0.37018329577446,0.378862695712604,4442242.5829876,0.0,1.0
1987-01-09,27.0,27.0,26.5,26.87,236000,0.371974283063283,0.371974283063283,0.365085870413963,0.37018329577446,17130216.4964881,0.0,1.0
1987-01-12,27.25,27.5,26.75,27.0,66978,0.375418489387943,0.378862695712604,0.368530076738623,0.371974283063283,4861642.54449908,0.0,1.0
1987-01-13,28.5,29.0,27.0,27.25,73600,0.392639521011244,0.399527933660564,0.371974283063283,0.375418489387943,5342304.80568443,0.0,1.0
1987-01-14,29.0,29.75,28.75,28.75,101600,0.399527933660564,0.409860552634544,0.396083727335904,0.396083727335904,7374703.37306437,0.0,1.0
1987-01-15,28.75,29.5,28.25,29.0,58578,0.396083727335904,0.406416346309884,0.389195314686584,0.399527933660564,4251922.97428509,0.0,1.0
1987-01-16,28.38,28.75,27.5,28.75,78044,0.390986301975407,0.396083727335904,0.378862695712604,0.396083727335904,5664875.49259287,0.0,1.0
1987-01-19,28.25,29.25,27.75,28.38,30578,0.389195314686584,0.402972139985224,0.382306902037264,0.390986301975407,2219524.40690514,0.0,1.0
1987-01-20,29.0,29.0,28.25,28.25,42178,0.399527933660564,0.399527933660564,0.389195314686584,0.389195314686584,3061518.0991054,0.0,1.0
1987-01-21,28.87,29.5,28.5,29.0,97600,0.39773694637174,0.406416346309884,0.392639521011244,0.399527933660564,7084360.72058154,0.0,1.0
1987-01-22,28.5,28.75,27.75,28.75,65200,0.392639521011244,0.396083727335904,0.382306902037264,0.396083727335904,4732585.23547044,0.0,1.0
1987-01-23,28.5,29.25,28.5,28.5,73200,0.392639521011244,0.402972139985224,0.392639521011244,0.392639521011244,5313270.54043614,0.0,1.0
1987-01-26,27.75,28.5,27.75,28.5,48400,0.382306902037264,0.392639521011244,0.382306902037264,0.392639521011244,3513146.09504248,0.0,1.0
1987-01-27,27.25,28.5,27.0,27.75,57200,0.375418489387943,0.392639521011244,0.371974283063283,0.382306902037264,4151899.93050475,0.0,1.0
1987-01-28,26.0,27.25,25.75,27.25,132400,0.358197457764643,0.375418489387943,0.354753251439983,0.375418489387943,9610341.79718233,0.0,1.0
1987-01-29,27.25,27.75,26.0,26.0,174844,0.375418489387943,0.382306902037264,0.358197457764643,0.358197457764643,12691167.6826779,0.0,1.0
1987-01-30,27.0,27.25,26.5,27.25,82267,0.371974283063283,0.375418489387943,0.365085870413963,0.375418489387943,5971404.74795165,0.0,1.0
1987-02-02,27.25,27.75,26.75,27.0,124800,0.375418489387943,0.382306902037264,0.368530076738623,0.371974283063283,9058690.75746492,0.0,1.0
1987-02-03,26.5,27.25,26.5,27.25,80444,0.365085870413963,0.375418489387943,0.365085870413963,0.375418489387943,5839081.08408259,0.0,1.0
1987-02-04,27.0,27.0,26.25,26.5,91378,0.371974283063283,0.371974283063283,0.361641664089303,0.365085870413963,6632732.72464446,0.0,1.0
1987-02-05,28.25,28.25,27.0,27.0,131600,0.389195314686584,0.389195314686584,0.371974283063283,0.371974283063283,9552273.26668574,0.0,1.0
1987-02-06,28.5,28.5,27.75,28.25,22178,0.392639521011244,0.392639521011244,0.382306902037264,0.389195314686584,1609804.83669116,0.0,1.0
1987-02-09,28.25,28.5,27.5,28.5,262578,0.389195314686584,0.392639521011244,0.378862695712604,0.392639521011244,19059398.2509104,0.0,1.0
1987-02-10,28.25,28.5,28.0,28.25,46578,0.389195314686584,0.392639521011244,0.385751108361924,0.389195314686584,3380895.01683654,0.0,1.0
1987-02-11,30.0,30.0,28.25,28.25,51200,0.413304758959204,0.413304758959204,0.389195314686584,0.389195314686584,3716385.95178047,0.0,1.0
1987-02-12,30.0,30.75,29.5,30.0,84400,0.413304758959204,0.423637377933184,0.406416346309884,0.413304758959204,6126229.96738812,0.0,1.0
1987-02-13,30.25,30.5,30.25,30.25,46800,0.416748965283864,0.420193171608524,0.416748965283864,0.416748965283864,3397009.03404934,0.0,1.0
1987-02-17,31.25,31.25,30.25,30.25,54800,0.430525790582504,0.430525790582504,0.416748965283864,0.416748965283864,3977694.33901504,0.0,1.0
1987-02-18,31.5,32.0,30.75,31.25,128800,0.433969996907164,0.440858409556484,0.423637377933184,0.430525790582504,9349033.40994775,0.0,1.0
1987-02-19,31.62,31.75,31.0,31.5,125467,0.435623215943001,0.437414203231824,0.427081584257844,0.433969996907164,9107105.39476642,0.0,1.0
1987-02-20,31.75,31.75,31.5,31.62,45778,0.437414203231824,0.437414203231824,0.433969996907164,0.435623215943001,3322826.48633997,0.0,1.0
1987-02-23,21.0,21.25,20.5,21.25,56667,0.433969996907164,0.439136306394154,0.423637377933184,0.439136306394154,2742141.18137427,0.0,1.5
1987-02-24,22.25,22.25,20.5,21.0,59600,0.459801544342114,0.459801544342114,0.423637377933184,0.433969996907164,2884070.34799631,0.0,1.0
1987-02-25,23.0,23.25,22.0,22.25,146267,0.475300472803084,0.480466782290074,0.454635234855124,0.459801544342114,7077924.79178483,0.0,1.0
1987-02-26,22.25,23.0,22.25,23.0,153400,0.459801544342114,0.475300472803084,0.459801544342114,0.475300472803084,7423093.81514486,0.0,1.0
1987-02-27,22.25,22.5,22.12,22.25,199467,0.459801544342114,0.464967853829104,0.457115063408879,0.459801544342114,9652296.3104661,0.0,1.0
1987-03-02,20.5,22.5,20.0,22.25,212600,0.423637377933184,0.464967853829104,0.413304758959204,0.459801544342114,10287807.986309,0.0,1.0
1987-03-03,20.25,21.25,19.75,20.5,70200,0.418471068446194,0.439136306394154,0.408138449472214,0.423637377933184,3397009.03404934,0.0,1.0
1987-03-04,21.5,21.5,20.0,20.25,174400,0.444302615881144,0.444302615881144,0.413304758959204,0.418471068446194,8439293.09883483,0.0,1.0
1987-03-05,20.25,21.75,20.0,21.5,307867,0.418471068446194,0.449468925368134,0.413304758959204,0.444302615881144,14897820.2319896,0.0,1.0
1987-03-06,19.75,20.25,19.0,20.25,436467,0.408138449472214,0.418471068446194,0.392639521011244,0.418471068446194,21120831.0835386,0.0,1.0
1987-03-09,19.25,19.75,18.75,19.75,122000,0.397805830498234,0.408138449472214,0.387473211524254,0.408138449472214,5903633.93381794,0.0,1.0
1987-03-10,19.62,19.87,19.25,19.25,130200,0.405451968538979,0.410618278025969,0.397805830498234,0.397805830498234,6300435.55887783,0.0,1.0
1987-03-11,19.5,19.75,19.5,19.62,57000,0.402972139985224,0.408138449472214,0.402972139985224,0.405451968538979,2758255.19858707,0.0,1.0
1987-03-12,19.75,19.75,19.5,19.5,82000,0.408138449472214,0.408138449472214,0.402972139985224,0.402972139985224,3968016.25059894,0.0,1.0
1987-03-13,19.75,19.87,19.25,19.75,120600,0.408138449472214,0.410618278025969,0.397805830498234,0.408138449472214,5835887.31490527,0.0,1.0
1987-03-16,19.5,19.75,18.75,19.75,79200,0.402972139985224,0.408138449472214,0.387473211524254,0.408138449472214,3832523.01277361,0.0,1.0
1987-03-17,19.75,19.75,19.25,19.5,150467,0.408138449472214,0.408138449472214,0.397805830498234,0.402972139985224,7281164.64852282,0.0,1.0
1987-03-18,18.87,20.0,18.75,19.75,127800,0.389953040078009,0.413304758959204,0.387473211524254,0.408138449472214,6184298.49788469,0.0,1.0
1987-03-19,18.25,19.0,18.0,18.87,135600,0.377140592550273,0.392639521011244,0.371974283063283,0.389953040078009,6561743.94611241,0.0,1.0
1987-03-20,17.5,18.25,17.0,18.25,70600,0.361641664089303,0.377140592550273,0.351309045115323,0.377140592550273,3416365.21088153,0.0,1.0
1987-03-23,17.75,18.0,16.75,17.5,89800,0.366807973576293,0.371974283063283,0.346142735628333,0.361641664089303,4345461.69882665,0.0,1.0
1987-03-24,19.0,19.0,17.5,17.75,58067,0.392639521011244,0.392639521011244,0.361641664089303,0.366807973576293,2809887.80028693,0.0,1.0
1987-03-25,18.0,19.0,17.75,19.0,94400,0.371974283063283,0.392639521011244,0.366807973576293,0.392639521011244,4568057.73239684,0.0,1.0
1987-03-26,18.0,18.0,17.5,18.0,171867,0.371974283063283,0.371974283063283,0.361641664089303,0.371974283063283,8316720.10904499,0.0,1.0
1987-03-27,17.5,18.0,17.25,18.0,102400,0.361641664089303,0.371974283063283,0.356475354602313,0.371974283063283,4955181.26904064,0.0,1.0
1987-03-30,15.75,17.25,15.75,17.25,107200,0.325477497680373,0.356475354602313,0.325477497680373,0.356475354602313,5187455.39102691,0.0,1.0
1987-03-31,16.5,17.0,15.75,15.75,100000,0.340976426141343,0.351309045115323,0.325477497680373,0.325477497680373,4839044.20804749,0.0,1.0
1987-04-01,17.25,17.25,16.0,16.5,51000,0.356475354602313,0.356475354602313,0.330643807167363,0.340976426141343,2467912.54610422,0.0,1.0
1987-04-02,17.5,17.75,17.0,17.25,34467,0.361641664089303,0.366807973576293,0.351309045115323,0.356475354602313,1667873.36718773,0.0,1.0
1987-04-03,17.75,18.0,17.25,17.5,48400,0.366807973576293,0.371974283063283,0.356475354602313,0.361641664089303,2342097.39669499,0.0,1.0
1987-04-06,17.5,18.0,17.0,17.75,33867,0.361641664089303,0.371974283063283,0.351309045115323,0.366807973576293,1638839.10193945,0.0,1.0
1987-04-07,16.5,17.5,16.5,17.5,68600,0.340976426141343,0.361641664089303,0.340976426141343,0.361641664089303,3319584.32672058,0.0,1.0
1987-04-08,16.5,17.0,16.12,16.5,135867,0.340976426141343,0.351309045115323,0.333123635721118,0.340976426141343,6574664.19414789,0.0,1.0
1987-04-09,16.25,16.5,16.25,16.5,43867,0.335810116654353,0.340976426141343,0.335810116654353,0.340976426141343,2122743.52274419,0.0,1.0
1987-04-10,16.37,16.5,16.0,16.25,59000,0.338289945208108,0.340976426141343,0.330643807167363,0.335810116654353,2855036.08274802,0.0,1.0
1987-04-13,16.25,16.5,15.87,16.37,115067,0.335810116654353,0.340976426141343,0.327957326234128,0.338289945208108,5568142.99887401,0.0,1.0
1987-04-14,15.5,16.0,15.5,16.0,107067,0.320311188193383,0.330643807167363,0.320311188193383,0.330643807167363,5181019.46223021,0.0,1.0
1987-04-15,15.75,16.25,15.5,15.5,225000,0.325477497680373,0.335810116654353,0.320311188193383,0.320311188193383,10887849.4681069,0.0,1.0
1987-04-16,15.5,15.75,15.37,15.75,37800,0.320311188193383,0.325477497680373,0.317624707260148,0.325477497680373,1829158.71064195,0.0,1.0
1987-04-20,14.25,15.5,13.75,15.5,100800,0.294479640758433,0.320311188193383,0.284147021784453,0.320311188193383,4877756.56171187,0.0,1.0
1987-04-21,15.75,15.75,13.25,14.25,185200,0.325477497680373,0.325477497680373,0.273814402810472,0.294479640758433,8961909.87330396,0.0,1.0
1987-04-22,14.25,15.75,13.75,15.75,142000,0.294479640758433,0.325477497680373,0.284147021784453,0.325477497680373,6871442.77542743,0.0,1.0
1987-04-23,13.5,14.25,13.25,14.25,330200,0.278980712297463,0.294479640758433,0.273814402810472,0.294479640758433,15978523.9749728,0.0,1.0
1987-04-24,12.5,13.5,12.5,13.5,174200,0.258315474349502,0.278980712297463,0.258315474349502,0.278980712297463,8429615.01041874,0.0,1.0
1987-04-27,12.25,12.75,12.25,12.5,250000,0.253149164862512,0.263481783836492,0.253149164862512,0.258315474349502,12097610.5201187,0.0,1.0
1987-04-28,12.0,12.5,11.5,12.25,314800,0.247982855375522,0.258315474349502,0.237650236401542,0.253149164862512,15233311.1669335,0.0,1.0
1987-04-29,12.5,13.0,11.75,12.0,257600,0.258315474349502,0.268648093323482,0.242816545888532,0.247982855375522,12465377.8799304,0.0,1.0
1987-04-30,12.25,12.5,12.12,12.5,298067,0.253149164862512,0.258315474349502,0.250462683929277,0.258315474349502,14423593.8996009,0.0,1.0
1987-05-01,12.25,13.0,12.12,12.25,304400,0.253149164862512,0.268648093323482,0.250462683929277,0.253149164862512,14730050.5692966,0.0,1.0
1987-05-04,13.0,13.0,12.25,12.25,179200,0.268648093323482,0.268648093323482,0.253149164862512,0.253149164862512,8671567.22082112,0.0,1.0
1987-05-05,13.5,13.5,12.5,13.0,100800,0.278980712297463,0.278980712297463,0.258315474349502,0.268648093323482,4877756.56171186,0.0,1.0
1987-05-06,14.0,14.25,13.25,13.5,179667,0.289313331271443,0.294479640758433,0.273814402810472,0.278980712297463,8694165.55727268,0.0,1.0
1987-05-07,14.0,14.0,13.5,14.0,27200,0.289313331271443,0.289313331271443,0.278980712297463,0.289313331271443,1316220.02458892,0.0,1.0
1987-05-08,13.75,14.25,13.5,14.0,64800,0.284147021784453,0.294479640758433,0.278980712297463,0.289313331271443,3135700.64681477,0.0,1.0
1987-05-11,12.75,13.75,12.75,13.75,121400,0.263481783836492,0.284147021784453,0.263481783836492,0.284147021784453,5874599.66856966,0.0,1.0
1987-05-12,12.5,13.5,12.5,12.75,101600,0.258315474349502,0.278980712297463,0.258315474349502,0.263481783836492,4916468.91537626,0.0,1.0
1987-05-13,12.75,13.0,12.5,12.5,78000,0.263481783836492,0.268648093323482,0.258315474349502,0.258315474349502,3774454.48227705,0.0,1.0
1987-05-14,12.62,13.0,12.5,12.75,13867,0.260795302903258,0.268648093323482,0.258315474349502,0.263481783836492,671030.260329945,0.0,1.0
1987-05-15,12.5,13.0,12.5,12.62,26400,0.258315474349502,0.268648093323482,0.258315474349502,0.260795302903258,1277507.67092454,0.0,1.0
1987-05-18,12.5,12.75,12.25,12.5,54667,0.258315474349502,0.263481783836492,0.253149164862512,0.258315474349502,2645360.29721333,0.0,1.0
1987-05-19,12.25,12.75,12.25,12.5,9267,0.253149164862512,0.263481783836492,0.253149164862512,0.258315474349502,448434.226759762,0.0,1.0
1987-05-20,12.5,13.0,12.25,12.25,46067,0.258315474349502,0.268648093323482,0.253149164862512,0.253149164862512,2229202.49532124,0.0,1.0
1987-05-21,13.0,13.25,12.75,12.75,30867,0.268648093323482,0.273814402810472,0.263481783836492,0.263481783836492,1493667.77569802,0.0,1.0
1987-05-22,12.87,13.25,12.5,13.0,74400,0.265961612390248,0.273814402810472,0.258315474349502,0.268648093323482,3600248.89078733,0.0,1.0
1987-05-26,12.5,13.0,12.5,12.87,75067,0.258315474349502,0.268648093323482,0.258315474349502,0.265961612390248,3632525.31565502,0.0,1.0
1987-05-27,12.25,12.75,12.0,12.5,61267,0.253149164862512,0.263481783836492,0.247982855375522,0.258315474349502,2964737.21494446,0.0,1.0
1987-05-28,12.25,12.5,12.0,12.25,80267,0.253149164862512,0.258315474349502,0.247982855375522,0.253149164862512,3884155.61447349,0.0,1.0
1987-05-29,12.0,12.25,12.0,12.25,33467,0.247982855375522,0.253149164862512,0.247982855375522,0.253149164862512,1619482.92510726,0.0,1.0
1987-06-01,12.25,12.25,11.75,12.0,58800,0.253149164862512,0.253149164862512,0.242816545888532,0.247982855375522,2845357.99433193,0.0,1.0
1987-06-02,12.12,12.25,11.75,12.25,21867,0.250462683929277,0.253149164862512,0.242816545888532,0.253149164862512,1058153.79697375,0.0,1.0
1987-06-03,12.25,12.5,11.75,12.12,57867,0.253149164862512,0.258315474349502,0.242816545888532,0.250462683929277,2800209.71187085,0.0,1.0
1987-06-04,12.75,12.75,12.0,12.25,57400,0.263481783836492,0.263481783836492,0.247982855375522,0.253149164862512,2777611.37541926,0.0,1.0
1987-06-05,12.75,12.75,12.25,12.75,18267,0.263481783836492,0.263481783836492,0.253149164862512,0.263481783836492,883948.205484037,0.0,1.0
1987-06-08,12.75,13.0,12.5,12.75,54867,0.263481783836492,0.268648093323482,0.258315474349502,0.263481783836492,2655038.38562942,0.0,1.0
1987-06-09,12.75,13.0,12.5,12.75,31267,0.263481783836492,0.268648093323482,0.258315474349502,0.263481783836492,1513023.95253021,0.0,1.0
1987-06-10,12.25,12.75,12.0,12.75,67000,0.253149164862512,0.263481783836492,0.247982855375522,0.263481783836492,3242159.61939182,0.0,1.0
1987-06-11,12.0,12.5,11.5,12.25,58800,0.247982855375522,0.258315474349502,0.237650236401542,0.253149164862512,2845357.99433193,0.0,1.0
1987-06-12,12.0,12.0,11.5,12.0,30467,0.247982855375522,0.247982855375522,0.237650236401542,0.247982855375522,1474311.59886583,0.0,1.0
1987-06-15,11.75,12.25,11.5,12.0,35667,0.242816545888532,0.253149164862512,0.237650236401542,0.247982855375522,1725941.8976843,0.0,1.0
1987-06-16,12.0,12.0,11.75,11.75,44667,0.247982855375522,0.247982855375522,0.242816545888532,0.242816545888532,2161455.87640858,0.0,1.0
1987-06-17,12.25,12.5,11.75,12.0,47200,0.253149164862512,0.258315474349502,0.242816545888532,0.247982855375522,2284028.86619842,0.0,1.0
1987-06-18,12.5,12.5,12.0,12.25,68600,0.258315474349502,0.258315474349502,0.247982855375522,0.253149164862512,3319584.32672058,0.0,1.0
1987-06-19,12.75,12.75,12.25,12.5,33200,0.263481783836492,0.263481783836492,0.253149164862512,0.258315474349502,1606562.67707177,0.0,1.0
1987-06-22,13.0,13.25,12.75,12.75,48800,0.268648093323482,0.273814402810472,0.263481783836492,0.263481783836492,2361453.57352718,0.0,1.0
1987-06-23,13.0,13.25,13.0,13.0,52267,0.268648093323482,0.273814402810472,0.268648093323482,0.268648093323482,2529223.23622019,0.0,1.0
1987-06-24,12.75,13.25,12.75,13.0,81067,0.263481783836492,0.273814402810472,0.263481783836492,0.268648093323482,3922867.96813787,0.0,1.0
1987-06-25,13.75,14.0,12.75,12.75,140000,0.284147021784453,0.289313331271443,0.263481783836492,0.263481783836492,6774661.89126648,0.0,1.0
1987-06-26,14.0,14.0,13.5,13.75,66400,0.289313331271443,0.289313331271443,0.278980712297463,0.284147021784453,3213125.35414353,0.0,1.0
1987-06-29,14.75,14.75,13.75,14.0,171667,0.304812259732413,0.304812259732413,0.284147021784453,0.289313331271443,8307042.02062888,0.0,1.0
1987-06-30,14.38,14.75,14.25,14.75,60000,0.297166121691668,0.304812259732413,0.294479640758433,0.304812259732413,2903426.52482849,0.0,1.0
1987-07-01,14.38,14.5,14.25,14.38,29600,0.297166121691668,0.299645950245423,0.294479640758433,0.297166121691668,1432357.08558206,0.0,1.0
1987-07-02,14.75,14.75,14.25,14.38,37200,0.304812259732413,0.304812259732413,0.294479640758433,0.297166121691668,1800124.44539367,0.0,1.0
1987-07-06,14.75,14.75,14.25,14.75,29800,0.304812259732413,0.304812259732413,0.294479640758433,0.304812259732413,1442035.17399815,0.0,1.0
1987-07-07,15.0,15.0,14.5,14.75,30400,0.309978569219403,0.309978569219403,0.299645950245423,0.304812259732413,1471069.43924644,0.0,1.0
1987-07-08,14.75,15.0,14.5,15.0,98067,0.304812259732413,0.309978569219403,0.299645950245423,0.309978569219403,4745505.48350593,0.0,1.0
1987-07-09,15.25,15.25,14.75,14.75,69200,0.315144878706393,0.315144878706393,0.304812259732413,0.304812259732413,3348618.59196886,0.0,1.0
1987-07-10,15.75,16.0,15.0,15.25,83200,0.325477497680373,0.330643807167363,0.309978569219403,0.315144878706393,4026084.78109551,0.0,1.0
1987-07-13,16.25,16.5,15.75,15.75,105467,0.335810116654353,0.340976426141343,0.325477497680373,0.325477497680373,5103594.75490145,0.0,1.0
1987-07-14,16.5,17.75,16.0,16.25,198467,0.340976426141343,0.366807973576293,0.330643807167363,0.335810116654353,9603905.86838562,0.0,1.0
1987-07-15,17.0,17.0,16.25,16.5,65467,0.351309045115323,0.351309045115323,0.335810116654353,0.340976426141343,3167977.07168245,0.0,1.0
1987-07-16,16.5,17.5,16.25,17.0,151867,0.340976426141343,0.361641664089303,0.335810116654353,0.351309045115323,7348911.26743549,0.0,1.0
1987-07-17,16.75,16.75,16.25,16.5,74267,0.346142735628333,0.346142735628333,0.335810116654353,0.340976426141343,3593812.96199063,0.0,1.0
1987-07-20,17.0,17.25,16.75,16.75,36667,0.351309045115323,0.356475354602313,0.346142735628333,0.346142735628333,1774332.33976478,0.0,1.0
1987-07-21,16.25,16.88,16.25,16.88,28800,0.335810116654353,0.348829216561568,0.335810116654353,0.348829216561568,1393644.73191768,0.0,1.0
1987-07-22,15.62,16.37,15.5,16.25,22200,0.322791016747138,0.338289945208108,0.320311188193383,0.335810116654353,1074267.81418654,0.0,1.0
1987-07-23,15.37,15.62,14.88,15.62,28400,0.317624707260148,0.322791016747138,0.307498740665648,0.322791016747138,1374288.55508549,0.0,1.0
1987-07-24,15.13,15.37,14.75,15.37,26067,0.312665050152638,0.317624707260148,0.304812259732413,0.317624707260148,1261393.65371174,0.0,1.0
1987-07-27,14.13,15.5,13.88,15.13,40400,0.291999812204677,0.320311188193383,0.286833502717687,0.312665050152638,1954973.86005119,0.0,1.0
1987-07-28,14.88,15.13,13.88,14.13,41800,0.307498740665648,0.312665050152638,0.286833502717687,0.291999812204677,2022720.47896385,0.0,1.0
1987-07-29,15.87,16.0,14.88,14.88,29467,0.327957326234128,0.330643807167363,0.307498740665648,0.307498740665648,1425921.15678536,0.0,1.0
1987-07-30,16.0,16.75,16.0,16.0,44267,0.330643807167363,0.346142735628333,0.330643807167363,0.330643807167363,2142099.69957638,0.0,1.0
1987-07-31,15.87,16.37,15.75,16.0,21667,0.327957326234128,0.338289945208108,0.325477497680373,0.330643807167363,1048475.70855765,0.0,1.0
1987-08-03,15.25,15.75,15.0,15.75,20200,0.315144878706393,0.325477497680373,0.309978569219403,0.325477497680373,977486.930025593,0.0,1.0
1987-08-04,15.25,15.37,15.0,15.25,57800,0.315144878706393,0.317624707260148,0.309978569219403,0.315144878706393,2796967.55225145,0.0,1.0
1987-08-05,15.75,15.87,15.37,15.37,19400,0.325477497680373,0.327957326234128,0.317624707260148,0.317624707260148,938774.576361214,0.0,1.0
1987-08-06,17.13,17.38,15.87,15.87,78667,0.353995526048558,0.359161835535548,0.327957326234128,0.327957326234128,3806730.90714472,0.0,1.0
1987-08-07,16.62,17.25,16.37,17.13,51467,0.343456254695098,0.356475354602313,0.338289945208108,0.353995526048558,2490510.88255581,0.0,1.0
1987-08-10,16.62,16.75,16.37,16.62,21000,0.343456254695098,0.346142735628333,0.338289945208108,0.343456254695098,1016199.28368997,0.0,1.0
1987-08-11,16.75,16.88,16.37,16.62,22867,0.346142735628333,0.348829216561568,0.338289945208108,0.343456254695098,1106544.23905422,0.0,1.0
1987-08-12,16.75,16.88,16.5,16.75,17067,0.346142735628333,0.348829216561568,0.340976426141343,0.346142735628333,825879.674987466,0.0,1.0
1987-08-13,17.25,17.5,16.62,16.75,49200,0.356475354602313,0.361641664089303,0.343456254695098,0.346142735628333,2380809.75035937,0.0,1.0
1987-08-14,17.0,17.38,16.88,17.25,16267,0.351309045115323,0.359161835535548,0.348829216561568,0.356475354602313,787167.321323086,0.0,1.0
1987-08-17,17.5,17.5,16.75,17.0,36667,0.361641664089303,0.361641664089303,0.346142735628333,0.351309045115323,1774332.33976478,0.0,1.0
1987-08-18,17.25,18.0,17.25,17.5,55000,0.356475354602313,0.371974283063283,0.356475354602313,0.361641664089303,2661474.31442612,0.0,1.0
1987-08-19,17.75,17.88,17.0,17.25,39667,0.366807973576293,0.369494454509528,0.351309045115323,0.356475354602313,1919503.6660062,0.0,1.0
1987-08-20,18.5,18.75,17.75,17.75,73800,0.382306902037263,0.387473211524254,0.366807973576293,0.366807973576293,3571214.62553905,0.0,1.0
1987-08-21,18.75,18.87,18.38,18.5,30400,0.387473211524254,0.389953040078009,0.379827073483508,0.382306902037263,1471069.43924644,0.0,1.0
1987-08-24,18.38,18.87,18.38,18.75,26400,0.379827073483508,0.389953040078009,0.379827073483508,0.387473211524254,1277507.67092454,0.0,1.0
1987-08-25,19.12,19.12,18.38,18.38,42267,0.395119349564999,0.395119349564999,0.379827073483508,0.379827073483508,2045318.81541543,0.0,1.0
1987-08-26,19.25,19.75,18.87,19.12,43467,0.397805830498234,0.408138449472214,0.389953040078009,0.395119349564999,2103387.345912,0.0,1.0
1987-08-27,19.62,19.62,19.0,19.25,38000,0.405451968538979,0.405451968538979,0.392639521011244,0.397805830498234,1838836.79905805,0.0,1.0
1987-08-28,19.75,20.0,19.62,19.62,22267,0.408138449472214,0.413304758959204,0.405451968538979,0.405451968538979,1077509.97380593,0.0,1.0
1987-08-31,20.25,20.5,19.5,19.75,70067,0.418471068446194,0.423637377933184,0.402972139985224,0.408138449472214,3390573.10525264,0.0,1.0
1987-09-01,18.75,20.25,18.75,20.25,47400,0.387473211524254,0.418471068446194,0.387473211524254,0.418471068446194,2293706.95461451,0.0,1.0
1987-09-02,18.87,19.25,18.38,18.75,96467,0.389953040078009,0.397805830498234,0.379827073483508,0.387473211524254,4668080.77617717,0.0,1.0
1987-09-03,18.87,19.12,18.75,18.87,41267,0.389953040078009,0.395119349564999,0.387473211524254,0.389953040078009,1996928.37333496,0.0,1.0
1987-09-04,18.5,18.87,18.38,18.87,20067,0.382306902037263,0.389953040078009,0.379827073483508,0.389953040078009,971051.001228892,0.0,1.0
1987-09-08,17.25,18.25,16.88,18.25,63800,0.356475354602313,0.377140592550273,0.348829216561568,0.377140592550273,3087310.2047343,0.0,1.0
1987-09-09,17.75,17.75,17.13,17.25,32467,0.366807973576293,0.366807973576293,0.353995526048558,0.356475354602313,1571092.48302678,0.0,1.0
1987-09-10,18.25,18.38,17.88,17.88,37067,0.377140592550273,0.379827073483508,0.369494454509528,0.369494454509528,1793688.51659697,0.0,1.0
1987-09-11,18.75,18.75,18.13,18.25,17267,0.387473211524254,0.387473211524254,0.374660763996518,0.377140592550273,835557.763403559,0.0,1.0
1987-09-14,18.87,18.87,18.62,18.75,7800,0.389953040078009,0.389953040078009,0.384786730591019,0.387473211524254,377445.448227704,0.0,1.0
1987-09-15,18.38,18.75,18.38,18.75,15200,0.379827073483508,0.387473211524254,0.379827073483508,0.387473211524254,735534.719623219,0.0,1.0
1987-09-16,18.62,18.75,18.25,18.38,16400,0.384786730591019,0.387473211524254,0.377140592550273,0.379827073483508,793603.250119788,0.0,1.0
1987-09-17,18.5,18.62,18.25,18.62,7200,0.382306902037263,0.384786730591019,0.377140592550273,0.384786730591019,348411.18297942,0.0,1.0
1987-09-18,18.25,18.62,18.0,18.5,15400,0.377140592550273,0.384786730591019,0.371974283063283,0.382306902037263,745212.808039315,0.0,1.0
1987-09-21,18.13,18.5,18.0,18.25,12800,0.374660763996518,0.382306902037263,0.371974283063283,0.377140592550273,619397.658630079,0.0,1.0
1987-09-22,18.25,18.25,17.75,18.13,38067,0.377140592550273,0.377140592550273,0.366807973576293,0.374660763996518,1842078.95867744,0.0,1.0
1987-09-23,18.13,18.38,18.13,18.25,9600,0.374660763996518,0.379827073483508,0.374660763996518,0.377140592550273,464548.24397256,0.0,1.0
1987-09-24,17.75,18.0,17.63,18.0,10467,0.366807973576293,0.371974283063283,0.364328145022538,0.371974283063283,506502.757256332,0.0,1.0
1987-09-25,17.5,17.75,17.25,17.75,12467,0.361641664089303,0.366807973576293,0.356475354602313,0.366807973576293,603283.641417281,0.0,1.0
1987-09-28,17.5,17.88,17.5,17.5,7267,0.361641664089303,0.369494454509528,0.361641664089303,0.361641664089303,351653.342598812,0.0,1.0
1987-09-29,17.63,17.75,17.63,17.63,3600,0.364328145022538,0.366807973576293,0.364328145022538,0.364328145022538,174205.59148971,0.0,1.0
1987-09-30,17.63,17.63,17.25,17.63,22200,0.364328145022538,0.364328145022538,0.356475354602313,0.364328145022538,1074267.81418654,0.0,1.0
1987-10-01,17.5,17.75,17.5,17.63,3200,0.361641664089303,0.366807973576293,0.361641664089303,0.364328145022538,154849.41465752,0.0,1.0
1987-10-02,17.63,18.0,17.5,17.5,11200,0.364328145022538,0.371974283063283,0.361641664089303,0.361641664089303,541972.951301319,0.0,1.0
1987-10-05,17.0,17.63,17.0,17.63,14067,0.351309045115323,0.364328145022538,0.351309045115323,0.364328145022538,680708.348746041,0.0,1.0
1987-10-06,15.25,17.13,15.25,17.0,68600,0.315144878706393,0.353995526048558,0.315144878706393,0.351309045115323,3319584.32672058,0.0,1.0
1987-10-07,15.37,15.37,14.88,15.25,69600,0.317624707260148,0.317624707260148,0.307498740665648,0.315144878706393,3367974.76880106,0.0,1.0
1987-10-08,15.25,15.62,15.13,15.37,26667,0.315144878706393,0.322791016747138,0.312665050152638,0.317624707260148,1290427.91896002,0.0,1.0
1987-10-09,15.62,15.62,15.37,15.37,11400,0.322791016747138,0.322791016747138,0.317624707260148,0.317624707260148,551651.039717414,0.0,1.0
1987-10-12,15.13,15.75,15.13,15.62,7267,0.312665050152638,0.325477497680373,0.312665050152638,0.322791016747138,351653.342598811,0.0,1.0
1987-10-13,15.0,15.13,14.75,15.13,17400,0.309978569219403,0.312665050152638,0.304812259732413,0.312665050152638,841993.692200263,0.0,1.0
1987-10-14,15.13,15.25,15.0,15.0,7200,0.312665050152638,0.315144878706393,0.309978569219403,0.309978569219403,348411.182979419,0.0,1.0
1987-10-15,15.0,15.0,14.5,15.0,23267,0.309978569219403,0.309978569219403,0.299645950245423,0.309978569219403,1125900.41588641,0.0,1.0
1987-10-16,14.25,14.88,14.25,14.88,19467,0.294479640758433,0.307498740665648,0.294479640758433,0.307498740665648,942016.735980604,0.0,1.0
1987-10-19,11.0,13.63,10.75,13.63,151200,0.227317617427562,0.281667193230697,0.222151307940572,0.281667193230697,7316634.84256781,0.0,1.0
1987-10-20,10.25,11.75,9.12,11.0,139067,0.211818688966592,0.242816545888532,0.188466970085397,0.227317617427562,6729513.6088054,0.0,1.0
1987-10-21,11.63,12.25,10.5,10.5,83200,0.240336717334777,0.253149164862512,0.216984998453582,0.216984998453582,4026084.78109551,0.0,1.0
1987-10-22,9.87,11.87,9.87,11.63,115200,0.203965898546367,0.245296374442287,0.203965898546367,0.240336717334777,5574578.92767071,0.0,1.0
1987-10-23,9.87,10.12,9.5,9.87,85667,0.203965898546367,0.209132208033357,0.196319760505622,0.203965898546367,4145464.00170805,0.0,1.0
1987-10-26,9.0,9.87,9.0,9.87,61867,0.185987141531642,0.203965898546367,0.185987141531642,0.203965898546367,2993771.48019274,0.0,1.0
1987-10-27,8.25,9.62,7.88,9.0,54600,0.170488213070672,0.198799589059377,0.162842075029926,0.185987141531642,2642118.13759392,0.0,1.0
1987-10-28,8.25,8.38,7.38,8.25,65800,0.170488213070672,0.173174694003906,0.152509456055946,0.170488213070672,3184091.08889524,0.0,1.0
1987-10-29,8.5,8.62,7.88,8.25,108667,0.175654522557662,0.178134351111417,0.162842075029926,0.170488213070672,5258444.16955896,0.0,1.0
1987-10-30,10.12,10.12,8.38,8.5,73000,0.209132208033357,0.209132208033357,0.173174694003906,0.175654522557662,3532502.27187467,0.0,1.0
1987-11-02,9.62,10.38,9.5,10.12,28467,0.198799589059377,0.214505169899827,0.196319760505622,0.209132208033357,1377530.71470488,0.0,1.0
1987-11-03,9.0,9.75,9.0,9.62,16800,0.185987141531642,0.201486069992612,0.185987141531642,0.198799589059377,812959.426951977,0.0,1.0
1987-11-04,8.75,9.37,8.38,9.0,41000,0.180820832044652,0.193633279572387,0.173174694003906,0.185987141531642,1984008.12529947,0.0,1.0
1987-11-05,8.87,9.0,8.5,8.87,43600,0.183300660598407,0.185987141531642,0.175654522557662,0.183300660598407,2109823.27470871,0.0,1.0
1987-11-06,8.38,9.0,8.0,9.0,56800,0.173174694003906,0.185987141531642,0.165321903583682,0.185987141531642,2748577.11017098,0.0,1.0
1987-11-09,8.5,8.5,8.13,8.13,18400,0.175654522557662,0.175654522557662,0.168008384516916,0.168008384516916,890384.134280737,0.0,1.0
1987-11-10,8.38,8.62,8.38,8.5,14600,0.173174694003906,0.178134351111417,0.173174694003906,0.175654522557662,706500.454374935,0.0,1.0
1987-11-11,8.62,9.25,8.38,8.38,35267,0.178134351111417,0.191153451018632,0.173174694003906,0.173174694003906,1706585.72085211,0.0,1.0
1987-11-12,9.25,9.37,8.75,8.87,23067,0.191153451018632,0.193633279572387,0.180820832044652,0.183300660598407,1116222.32747031,0.0,1.0
1987-11-13,9.37,9.5,9.25,9.37,10600,0.193633279572387,0.196319760505622,0.191153451018632,0.193633279572387,512938.686053034,0.0,1.0
1987-11-16,9.25,9.62,9.25,9.5,20000,0.191153451018632,0.198799589059377,0.191153451018632,0.196319760505622,967808.841609497,0.0,1.0
1987-11-17,8.75,9.12,8.62,9.12,35400,0.180820832044652,0.188466970085397,0.178134351111417,0.188466970085397,1713021.64964881,0.0,1.0
1987-11-18,8.87,9.0,8.75,8.87,10467,0.183300660598407,0.185987141531642,0.180820832044652,0.183300660598407,506502.757256331,0.0,1.0
1987-11-19,8.62,9.0,8.5,9.0,26000,0.178134351111417,0.185987141531642,0.175654522557662,0.185987141531642,1258151.49409235,0.0,1.0
1987-11-20,8.62,8.75,8.25,8.5,22600,0.178134351111417,0.180820832044652,0.170488213070672,0.175654522557662,1093623.99101873,0.0,1.0
1987-11-23,8.87,9.0,8.62,8.87,16200,0.183300660598407,0.185987141531642,0.178134351111417,0.183300660598407,783925.161703693,0.0,1.0
1987-11-24,8.75,9.0,8.62,8.75,7067,0.180820832044652,0.185987141531642,0.178134351111417,0.180820832044652,341975.254182716,0.0,1.0
1987-11-25,8.13,8.87,8.13,8.87,13667,0.168008384516916,0.183300660598407,0.168008384516916,0.183300660598407,661352.171913852,0.0,1.0
1987-11-27,7.38,8.25,7.38,8.25,41200,0.152509456055946,0.170488213070672,0.152509456055946,0.170488213070672,1993686.21371557,0.0,1.0
1987-11-30,7.0,7.38,6.75,7.38,47200,0.144656665635721,0.152509456055946,0.139490356148731,0.152509456055946,2284028.86619842,0.0,1.0
1987-12-01,6.75,7.0,5.75,7.0,156467,0.139490356148731,0.144656665635721,0.118825118200771,0.144656665635721,7571507.30100568,0.0,1.0
1987-12-02,6.88,7.25,6.62,6.75,36000,0.142176837081966,0.149822975122711,0.136803875215496,0.139490356148731,1742055.9148971,0.0,1.0
1987-12-03,6.75,6.88,6.62,6.88,18467,0.139490356148731,0.142176837081966,0.136803875215496,0.142176837081966,893626.293900132,0.0,1.0
1987-12-04,6.5,6.62,6.25,6.5,38267,0.134324046661741,0.136803875215496,0.129157737174751,0.134324046661741,1851757.04709354,0.0,1.0
1987-12-07,6.37,6.88,6.37,6.37,34467,0.131637565728506,0.142176837081966,0.131637565728506,0.131637565728506,1667873.36718773,0.0,1.0
1987-12-08,6.88,6.88,6.25,6.5,17200,0.142176837081966,0.142176837081966,0.129157737174751,0.134324046661741,832315.603784169,0.0,1.0
1987-12-09,7.13,7.38,6.75,6.88,64200,0.147343146568956,0.152509456055946,0.139490356148731,0.142176837081966,3106666.38156649,0.0,1.0
1987-12-10,7.5,7.5,7.0,7.13,20000,0.154989284609701,0.154989284609701,0.144656665635721,0.147343146568956,967808.841609501,0.0,1.0
1987-12-11,7.5,7.63,7.25,7.5,25200,0.154989284609701,0.157675765542936,0.149822975122711,0.154989284609701,1219439.14042797,0.0,1.0
1987-12-14,7.63,7.63,7.38,7.5,24467,0.157675765542936,0.157675765542936,0.152509456055946,0.154989284609701,1183968.94638298,0.0,1.0
1987-12-15,8.5,8.75,7.75,7.75,31067,0.175654522557662,0.180820832044652,0.160155594096691,0.160155594096691,1503345.86411411,0.0,1.0
1987-12-16,9.5,9.75,8.5,8.5,66867,0.196319760505622,0.201486069992612,0.175654522557662,0.175654522557662,3235723.69059511,0.0,1.0
1987-12-17,10.63,10.75,9.62,9.62,84867,0.219671479386817,0.222151307940572,0.198799589059377,0.198799589059377,4106751.64804366,0.0,1.0
1987-12-18,10.12,10.75,9.87,10.75,34267,0.209132208033357,0.222151307940572,0.203965898546367,0.222151307940572,1658195.27877164,0.0,1.0
1987-12-21,10.25,10.38,10.0,10.12,58867,0.211818688966592,0.214505169899827,0.206652379479602,0.209132208033357,2848600.15395132,0.0,1.0
1987-12-22,8.62,10.25,8.62,10.12,77067,0.178134351111417,0.211818688966592,0.178134351111417,0.209132208033357,3729306.19981596,0.0,1.0
1987-12-23,8.5,8.75,8.25,8.62,37867,0.175654522557662,0.180820832044652,0.170488213070672,0.178134351111417,1832400.87026134,0.0,1.0
1987-12-24,9.37,9.5,8.62,8.62,43200,0.193633279572387,0.196319760505622,0.178134351111417,0.178134351111417,2090467.09787652,0.0,1.0
1987-12-28,9.0,9.25,8.75,9.25,18267,0.185987141531642,0.191153451018632,0.180820832044652,0.191153451018632,883948.205484034,0.0,1.0
1987-12-29,8.75,9.12,8.75,8.75,28067,0.180820832044652,0.188466970085397,0.180820832044652,0.180820832044652,1358174.53787269,0.0,1.0
1987-12-30,8.5,9.0,8.5,8.62,38800,0.175654522557662,0.185987141531642,0.175654522557662,0.178134351111417,1877549.15272242,0.0,1.0
1987-12-31,8.25,8.5,8.13,8.38,45000,0.170488213070672,0.175654522557662,0.168008384516916,0.173174694003906,2177569.89362137,0.0,1.0
1988-01-04,8.75,9.25,8.5,8.5,32267,0.180820832044652,0.191153451018632,0.175654522557662,0.175654522557662,1561414.39461068,0.0,1.0
1988-01-05,8.75,8.75,8.0,8.5,118067,0.180820832044652,0.180820832044652,0.165321903583682,0.175654522557662,5713314.32511542,0.0,1.0
1988-01-06,7.75,8.75,7.63,8.75,81667,0.160155594096691,0.180820832044652,0.157675765542936,0.180820832044652,3951902.23338616,0.0,1.0
1988-01-07,7.75,7.88,7.5,7.5,100467,0.160155594096691,0.162842075029926,0.154989284609701,0.154989284609701,4861642.54449909,0.0,1.0
1988-01-08,7.63,7.88,7.63,7.75,22067,0.157675765542936,0.162842075029926,0.157675765542936,0.160155594096691,1067831.88538984,0.0,1.0
1988-01-11,7.63,7.63,7.25,7.5,18800,0.157675765542936,0.157675765542936,0.149822975122711,0.154989284609701,909740.31111293,0.0,1.0
1988-01-12,7.25,7.63,7.0,7.63,13667,0.149822975122711,0.157675765542936,0.144656665635721,0.157675765542936,661352.171913852,0.0,1.0
1988-01-13,7.13,7.25,6.88,7.13,20400,0.147343146568956,0.149822975122711,0.142176837081966,0.147343146568956,987165.018441689,0.0,1.0
1988-01-14,7.13,7.25,7.0,7.0,6067,0.147343146568956,0.149822975122711,0.144656665635721,0.144656665635721,293584.812102242,0.0,1.0
1988-01-15,7.5,7.5,7.25,7.25,16600,0.154989284609701,0.154989284609701,0.149822975122711,0.149822975122711,803281.338535886,0.0,1.0
1988-01-18,7.38,7.63,7.38,7.5,5400,0.152509456055946,0.157675765542936,0.152509456055946,0.154989284609701,261308.387234565,0.0,1.0
1988-01-19,7.13,7.5,7.13,7.5,11067,0.147343146568956,0.154989284609701,0.147343146568956,0.154989284609701,535537.022504617,0.0,1.0
1988-01-20,7.13,7.13,6.75,7.13,14467,0.147343146568956,0.147343146568956,0.139490356148731,0.147343146568956,700064.525578231,0.0,1.0
1988-01-21,7.0,7.13,7.0,7.0,10267,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,496824.668840237,0.0,1.0
1988-01-22,7.13,7.38,7.13,7.13,8867,0.147343146568956,0.152509456055946,0.147343146568956,0.147343146568956,429078.049927572,0.0,1.0
1988-01-25,7.13,7.25,7.0,7.25,9867,0.147343146568956,0.149822975122711,0.144656665635721,0.149822975122711,477468.492008047,0.0,1.0
1988-01-26,7.38,7.38,7.13,7.13,8200,0.152509456055946,0.152509456055946,0.147343146568956,0.147343146568956,396801.625059895,0.0,1.0
1988-01-27,7.13,7.38,7.13,7.25,5600,0.147343146568956,0.152509456055946,0.147343146568956,0.149822975122711,270986.47565066,0.0,1.0
1988-01-28,6.75,7.13,6.75,7.13,24600,0.139490356148731,0.147343146568956,0.139490356148731,0.147343146568956,1190404.87517969,0.0,1.0
1988-01-29,6.88,7.0,6.62,6.75,32800,0.142176837081966,0.144656665635721,0.136803875215496,0.139490356148731,1587206.50023958,0.0,1.0
1988-02-01,6.88,7.0,6.62,7.0,35400,0.142176837081966,0.144656665635721,0.136803875215496,0.144656665635721,1713021.64964881,0.0,1.0
1988-02-02,6.88,7.0,6.88,6.88,9667,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,467790.403591951,0.0,1.0
1988-02-03,6.88,7.0,6.88,7.0,6867,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,332297.165766622,0.0,1.0
1988-02-04,6.88,6.88,6.75,6.88,20200,0.142176837081966,0.142176837081966,0.139490356148731,0.142176837081966,977486.930025594,0.0,1.0
1988-02-05,7.0,7.0,6.75,6.75,40600,0.144656665635721,0.144656665635721,0.139490356148731,0.139490356148731,1964651.94846729,0.0,1.0
1988-02-08,6.88,7.0,6.75,7.0,30667,0.142176837081966,0.144656665635721,0.139490356148731,0.144656665635721,1483989.68728193,0.0,1.0
1988-02-09,6.75,6.88,6.75,6.75,10867,0.139490356148731,0.142176837081966,0.139490356148731,0.139490356148731,525858.934088522,0.0,1.0
1988-02-10,6.88,7.0,6.75,6.75,9467,0.142176837081966,0.144656665635721,0.139490356148731,0.139490356148731,458112.315175856,0.0,1.0
1988-02-11,6.88,7.0,6.88,7.0,10800,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,522616.77446913,0.0,1.0
1988-02-12,6.88,7.0,6.88,7.0,9800,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,474226.332388655,0.0,1.0
1988-02-16,6.88,7.0,6.88,6.88,30800,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,1490425.61607863,0.0,1.0
1988-02-17,7.0,7.13,7.0,7.0,8467,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,409721.873095382,0.0,1.0
1988-02-18,7.0,7.13,7.0,7.0,7200,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,348411.18297942,0.0,1.0
1988-02-19,7.0,7.13,7.0,7.0,3067,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,148413.485860817,0.0,1.0
1988-02-22,7.0,7.13,7.0,7.0,8800,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,425835.89030818,0.0,1.0
1988-02-23,7.0,7.13,7.0,7.13,16200,0.144656665635721,0.147343146568956,0.144656665635721,0.147343146568956,783925.161703696,0.0,1.0
1988-02-24,7.0,7.13,7.0,7.0,6067,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,293584.812102242,0.0,1.0
1988-02-25,7.25,7.38,7.0,7.0,15067,0.149822975122711,0.152509456055946,0.144656665635721,0.144656665635721,729098.790826517,0.0,1.0
1988-02-26,7.0,7.38,7.0,7.25,8867,0.144656665635721,0.152509456055946,0.144656665635721,0.149822975122711,429078.049927572,0.0,1.0
1988-02-29,7.38,7.5,7.0,7.0,74200,0.152509456055946,0.154989284609701,0.144656665635721,0.144656665635721,3590570.80237124,0.0,1.0
1988-03-01,7.63,7.75,7.38,7.5,102200,0.157675765542936,0.160155594096691,0.152509456055946,0.154989284609701,4945503.18062454,0.0,1.0
1988-03-02,8.38,8.5,7.75,7.75,60800,0.173174694003906,0.175654522557662,0.160155594096691,0.160155594096691,2942138.87849288,0.0,1.0
1988-03-03,8.5,9.0,8.25,8.5,85867,0.175654522557662,0.185987141531642,0.170488213070672,0.175654522557662,4155142.09012413,0.0,1.0
1988-03-04,8.13,8.62,8.13,8.5,16667,0.168008384516916,0.178134351111417,0.168008384516916,0.175654522557662,806523.498155277,0.0,1.0
1988-03-07,8.13,8.25,8.0,8.0,14400,0.168008384516916,0.170488213070672,0.165321903583682,0.165321903583682,696822.36595884,0.0,1.0
1988-03-08,8.13,8.25,7.88,8.13,19200,0.168008384516916,0.170488213070672,0.162842075029926,0.168008384516916,929096.487945121,0.0,1.0
1988-03-09,8.25,8.38,8.13,8.25,26600,0.170488213070672,0.173174694003906,0.168008384516916,0.170488213070672,1287185.75934063,0.0,1.0
1988-03-10,8.13,8.38,8.13,8.38,21200,0.168008384516916,0.173174694003906,0.168008384516916,0.173174694003906,1025877.37210607,0.0,1.0
1988-03-11,8.25,8.25,8.13,8.25,68467,0.170488213070672,0.170488213070672,0.168008384516916,0.170488213070672,3313148.39792387,0.0,1.0
1988-03-14,8.13,8.25,8.13,8.25,28067,0.168008384516916,0.170488213070672,0.168008384516916,0.170488213070672,1358174.53787269,0.0,1.0
1988-03-15,8.13,8.25,8.13,8.25,19467,0.168008384516916,0.170488213070672,0.168008384516916,0.170488213070672,942016.735980607,0.0,1.0
1988-03-16,8.25,8.25,8.13,8.25,6467,0.170488213070672,0.170488213070672,0.168008384516916,0.170488213070672,312940.988934431,0.0,1.0
1988-03-17,8.5,8.5,8.13,8.13,12667,0.175654522557662,0.175654522557662,0.168008384516916,0.168008384516916,612961.729833374,0.0,1.0
1988-03-18,9.0,9.25,8.5,8.5,166600,0.185987141531642,0.191153451018632,0.175654522557662,0.175654522557662,8061847.65060711,0.0,1.0
1988-03-21,8.75,9.12,8.75,9.0,21267,0.180820832044652,0.188466970085397,0.180820832044652,0.185987141531642,1029119.53172546,0.0,1.0
1988-03-22,8.87,9.0,8.75,8.75,7400,0.183300660598407,0.185987141531642,0.180820832044652,0.180820832044652,358089.271395514,0.0,1.0
1988-03-23,8.87,9.0,8.75,8.75,14200,0.183300660598407,0.185987141531642,0.180820832044652,0.180820832044652,687144.277542743,0.0,1.0
1988-03-24,9.0,9.0,8.62,8.87,26600,0.185987141531642,0.185987141531642,0.178134351111417,0.183300660598407,1287185.75934063,0.0,1.0
1988-03-25,9.0,9.12,8.87,8.87,17400,0.185987141531642,0.188466970085397,0.183300660598407,0.183300660598407,841993.692200262,0.0,1.0
1988-03-28,8.87,9.0,8.5,9.0,17467,0.183300660598407,0.185987141531642,0.175654522557662,0.185987141531642,845235.851819655,0.0,1.0
1988-03-29,9.12,9.25,8.87,8.87,12600,0.188466970085397,0.191153451018632,0.183300660598407,0.183300660598407,609719.570213984,0.0,1.0
1988-03-30,9.0,9.12,9.0,9.0,10000,0.185987141531642,0.188466970085397,0.185987141531642,0.185987141531642,483904.420804748,0.0,1.0
1988-03-31,9.37,9.37,8.87,9.0,26000,0.193633279572387,0.193633279572387,0.183300660598407,0.185987141531642,1258151.49409235,0.0,1.0
1988-04-04,9.25,9.37,9.0,9.12,13467,0.191153451018632,0.193633279572387,0.185987141531642,0.188466970085397,651674.083497755,0.0,1.0
1988-04-05,9.25,9.25,9.0,9.25,10067,0.191153451018632,0.191153451018632,0.185987141531642,0.191153451018632,487146.58042414,0.0,1.0
1988-04-06,9.37,9.37,9.12,9.12,16067,0.193633279572387,0.193633279572387,0.188466970085397,0.188466970085397,777489.23290699,0.0,1.0
1988-04-07,8.75,9.37,8.62,9.25,32067,0.180820832044652,0.193633279572387,0.178134351111417,0.191153451018632,1551736.30619459,0.0,1.0
1988-04-08,8.75,8.87,8.5,8.75,17867,0.180820832044652,0.183300660598407,0.175654522557662,0.180820832044652,864592.028651844,0.0,1.0
1988-04-11,9.0,9.0,8.75,8.75,13200,0.185987141531642,0.185987141531642,0.180820832044652,0.180820832044652,638753.835462268,0.0,1.0
1988-04-12,9.0,9.0,8.87,9.0,7667,0.185987141531642,0.185987141531642,0.183300660598407,0.185987141531642,371009.519431001,0.0,1.0
1988-04-13,8.75,8.87,8.75,8.87,4800,0.180820832044652,0.183300660598407,0.180820832044652,0.183300660598407,232274.121986279,0.0,1.0
1988-04-14,8.62,8.87,8.62,8.75,13800,0.178134351111417,0.183300660598407,0.178134351111417,0.180820832044652,667788.100710553,0.0,1.0
1988-04-15,8.13,8.5,8.13,8.5,17267,0.168008384516916,0.175654522557662,0.168008384516916,0.175654522557662,835557.763403562,0.0,1.0
1988-04-18,8.13,8.25,8.13,8.13,8467,0.168008384516916,0.170488213070672,0.168008384516916,0.168008384516916,409721.873095382,0.0,1.0
1988-04-19,8.13,8.25,8.13,8.13,2867,0.168008384516916,0.170488213070672,0.168008384516916,0.168008384516916,138735.397444722,0.0,1.0
1988-04-20,8.38,8.38,8.13,8.13,23600,0.173174694003906,0.173174694003906,0.168008384516916,0.168008384516916,1142014.43309921,0.0,1.0
1988-04-21,8.5,8.5,8.38,8.38,12600,0.175654522557662,0.175654522557662,0.173174694003906,0.173174694003906,609719.570213983,0.0,1.0
1988-04-22,8.62,8.62,8.5,8.5,10467,0.178134351111417,0.178134351111417,0.175654522557662,0.175654522557662,506502.75725633,0.0,1.0
1988-04-25,8.5,8.62,8.5,8.5,6667,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,322619.077350526,0.0,1.0
1988-04-26,8.62,8.75,8.5,8.5,15867,0.178134351111417,0.180820832044652,0.175654522557662,0.175654522557662,767811.144490895,0.0,1.0
1988-04-27,8.5,8.62,8.5,8.62,12867,0.175654522557662,0.178134351111417,0.175654522557662,0.178134351111417,622639.818249469,0.0,1.0
1988-04-28,8.5,8.62,8.38,8.5,8267,0.175654522557662,0.178134351111417,0.173174694003906,0.175654522557662,400043.784679285,0.0,1.0
1988-04-29,8.62,8.62,8.5,8.62,4800,0.178134351111417,0.178134351111417,0.175654522557662,0.178134351111417,232274.121986279,0.0,1.0
1988-05-02,8.75,8.75,8.5,8.62,14400,0.180820832044652,0.180820832044652,0.175654522557662,0.178134351111417,696822.365958838,0.0,1.0
1988-05-03,8.87,9.0,8.75,8.75,29467,0.183300660598407,0.185987141531642,0.180820832044652,0.180820832044652,1425921.15678535,0.0,1.0
1988-05-04,8.5,8.87,8.5,8.75,28200,0.175654522557662,0.183300660598407,0.175654522557662,0.180820832044652,1364610.46666939,0.0,1.0
1988-05-05,8.62,8.75,8.5,8.5,22200,0.178134351111417,0.180820832044652,0.175654522557662,0.175654522557662,1074267.81418654,0.0,1.0
1988-05-06,8.87,8.87,8.62,8.62,31800,0.183300660598407,0.183300660598407,0.178134351111417,0.178134351111417,1538816.0581591,0.0,1.0
1988-05-09,8.87,8.87,8.75,8.87,18267,0.183300660598407,0.183300660598407,0.180820832044652,0.183300660598407,883948.205484035,0.0,1.0
1988-05-10,8.75,8.87,8.75,8.87,18200,0.180820832044652,0.183300660598407,0.180820832044652,0.183300660598407,880706.045864642,0.0,1.0
1988-05-11,8.75,8.87,8.62,8.87,17667,0.180820832044652,0.183300660598407,0.178134351111417,0.183300660598407,854913.940235749,0.0,1.0
1988-05-12,8.62,8.87,8.62,8.75,32867,0.178134351111417,0.183300660598407,0.178134351111417,0.180820832044652,1590448.65985897,0.0,1.0
1988-05-13,8.5,8.75,8.5,8.62,15800,0.175654522557662,0.180820832044652,0.175654522557662,0.178134351111417,764568.984871502,0.0,1.0
1988-05-16,8.5,8.75,8.5,8.62,5600,0.175654522557662,0.180820832044652,0.175654522557662,0.178134351111417,270986.475650659,0.0,1.0
1988-05-17,8.0,8.75,7.75,8.62,33400,0.165321903583682,0.180820832044652,0.160155594096691,0.178134351111417,1616240.76548786,0.0,1.0
1988-05-18,7.25,7.75,7.13,7.75,47600,0.149822975122711,0.160155594096691,0.147343146568956,0.160155594096691,2303385.04303061,0.0,1.0
1988-05-19,7.13,7.38,7.13,7.38,10467,0.147343146568956,0.152509456055946,0.147343146568956,0.152509456055946,506502.757256332,0.0,1.0
1988-05-20,7.0,7.38,7.0,7.25,25467,0.144656665635721,0.152509456055946,0.144656665635721,0.149822975122711,1232359.38846346,0.0,1.0
1988-05-23,6.88,7.25,6.88,7.13,17467,0.142176837081966,0.149822975122711,0.142176837081966,0.147343146568956,845235.851819656,0.0,1.0
1988-05-24,7.25,7.25,6.88,6.88,26267,0.149822975122711,0.149822975122711,0.142176837081966,0.142176837081966,1271071.74212784,0.0,1.0
1988-05-25,7.13,7.38,7.0,7.38,22200,0.147343146568956,0.152509456055946,0.144656665635721,0.152509456055946,1074267.81418654,0.0,1.0
1988-05-26,7.25,7.25,7.0,7.0,11067,0.149822975122711,0.149822975122711,0.144656665635721,0.144656665635721,535537.022504617,0.0,1.0
1988-05-27,7.13,7.25,7.0,7.25,4867,0.147343146568956,0.149822975122711,0.144656665635721,0.149822975122711,235516.281605672,0.0,1.0
1988-05-31,7.0,7.25,7.0,7.25,5667,0.144656665635721,0.149822975122711,0.144656665635721,0.149822975122711,274228.635270052,0.0,1.0
1988-06-01,7.75,7.75,7.13,7.13,31867,0.160155594096691,0.160155594096691,0.147343146568956,0.147343146568956,1542058.2177785,0.0,1.0
1988-06-02,7.88,8.13,7.75,7.75,34467,0.162842075029926,0.168008384516916,0.160155594096691,0.160155594096691,1667873.36718773,0.0,1.0
1988-06-03,8.0,8.13,7.88,8.0,10467,0.165321903583682,0.168008384516916,0.162842075029926,0.165321903583682,506502.757256329,0.0,1.0
1988-06-06,8.25,8.38,8.0,8.0,16400,0.170488213070672,0.173174694003906,0.165321903583682,0.165321903583682,793603.250119787,0.0,1.0
1988-06-07,8.5,8.62,8.25,8.38,36667,0.175654522557662,0.178134351111417,0.170488213070672,0.173174694003906,1774332.33976477,0.0,1.0
1988-06-08,8.25,8.5,8.25,8.38,27200,0.170488213070672,0.175654522557662,0.170488213070672,0.173174694003906,1316220.02458891,0.0,1.0
1988-06-09,8.5,8.87,8.38,8.5,35000,0.175654522557662,0.183300660598407,0.173174694003906,0.175654522557662,1693665.47281662,0.0,1.0
1988-06-10,8.5,8.75,8.38,8.38,13267,0.175654522557662,0.180820832044652,0.173174694003906,0.173174694003906,641995.995081659,0.0,1.0
1988-06-13,8.5,8.62,8.5,8.5,4000,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,193561.768321899,0.0,1.0
1988-06-14,8.38,8.87,8.38,8.5,53867,0.173174694003906,0.183300660598407,0.173174694003906,0.175654522557662,2606647.94354895,0.0,1.0
1988-06-15,8.38,8.5,8.38,8.38,31667,0.173174694003906,0.175654522557662,0.173174694003906,0.173174694003906,1532380.1293624,0.0,1.0
1988-06-16,8.38,8.62,8.25,8.38,30867,0.173174694003906,0.178134351111417,0.170488213070672,0.173174694003906,1493667.77569802,0.0,1.0
1988-06-17,8.13,8.5,8.13,8.5,12000,0.168008384516916,0.175654522557662,0.168008384516916,0.175654522557662,580685.3049657,0.0,1.0
1988-06-20,8.25,8.25,8.0,8.13,7600,0.170488213070672,0.170488213070672,0.165321903583682,0.168008384516916,367767.359811608,0.0,1.0
1988-06-21,8.25,8.38,8.13,8.13,7400,0.170488213070672,0.173174694003906,0.168008384516916,0.168008384516916,358089.271395513,0.0,1.0
1988-06-22,7.88,8.38,7.88,8.38,18467,0.162842075029926,0.173174694003906,0.162842075029926,0.173174694003906,893626.293900132,0.0,1.0
1988-06-23,7.63,7.75,7.63,7.75,8867,0.157675765542936,0.160155594096691,0.157675765542936,0.160155594096691,429078.049927572,0.0,1.0
1988-06-24,7.75,7.75,7.5,7.63,10600,0.160155594096691,0.160155594096691,0.154989284609701,0.157675765542936,512938.686053036,0.0,1.0
1988-06-27,7.63,7.75,7.63,7.63,6467,0.157675765542936,0.160155594096691,0.157675765542936,0.157675765542936,312940.988934432,0.0,1.0
1988-06-28,7.75,7.88,7.63,7.63,9000,0.160155594096691,0.162842075029926,0.157675765542936,0.157675765542936,435513.978724276,0.0,1.0
1988-06-29,7.75,7.88,7.63,7.75,9067,0.160155594096691,0.162842075029926,0.157675765542936,0.160155594096691,438756.138343667,0.0,1.0
1988-06-30,8.0,8.0,7.88,7.88,19400,0.165321903583682,0.165321903583682,0.162842075029926,0.162842075029926,938774.576361211,0.0,1.0
1988-07-01,7.75,8.0,7.75,7.88,9600,0.160155594096691,0.165321903583682,0.160155594096691,0.162842075029926,464548.243972561,0.0,1.0
1988-07-05,8.13,8.13,7.75,7.75,21200,0.168008384516916,0.168008384516916,0.160155594096691,0.160155594096691,1025877.37210607,0.0,1.0
1988-07-06,7.88,8.38,7.88,8.25,16067,0.162842075029926,0.173174694003906,0.162842075029926,0.170488213070672,777489.232906992,0.0,1.0
1988-07-07,7.88,8.0,7.75,8.0,9200,0.162842075029926,0.165321903583682,0.160155594096691,0.165321903583682,445192.06714037,0.0,1.0
1988-07-08,7.75,7.75,7.63,7.75,13800,0.160155594096691,0.160155594096691,0.157675765542936,0.160155594096691,667788.100710556,0.0,1.0
1988-07-11,7.75,8.0,7.75,7.88,10000,0.160155594096691,0.165321903583682,0.160155594096691,0.162842075029926,483904.420804751,0.0,1.0
1988-07-12,7.75,7.88,7.63,7.75,6000,0.160155594096691,0.162842075029926,0.157675765542936,0.160155594096691,290342.65248285,0.0,1.0
1988-07-13,7.75,7.88,7.75,7.88,18800,0.160155594096691,0.162842075029926,0.160155594096691,0.162842075029926,909740.311112931,0.0,1.0
1988-07-14,7.88,7.88,7.75,7.75,10067,0.162842075029926,0.162842075029926,0.160155594096691,0.160155594096691,487146.580424142,0.0,1.0
1988-07-15,7.88,7.88,7.63,7.75,5267,0.162842075029926,0.162842075029926,0.157675765542936,0.160155594096691,254872.458437862,0.0,1.0
1988-07-18,8.0,8.0,7.75,8.0,5000,0.165321903583682,0.165321903583682,0.160155594096691,0.165321903583682,241952.210402374,0.0,1.0
1988-07-19,7.88,8.38,7.75,8.25,17067,0.162842075029926,0.173174694003906,0.160155594096691,0.170488213070672,825879.674987467,0.0,1.0
1988-07-20,8.0,8.13,7.88,8.0,6067,0.165321903583682,0.168008384516916,0.162842075029926,0.165321903583682,293584.81210224,0.0,1.0
1988-07-21,8.0,8.0,8.0,8.0,5800,0.165321903583682,0.165321903583682,0.165321903583682,0.165321903583682,280664.564066754,0.0,1.0
1988-07-22,8.13,8.25,8.0,8.0,4867,0.168008384516916,0.170488213070672,0.165321903583682,0.165321903583682,235516.281605672,0.0,1.0
1988-07-25,8.13,8.25,8.0,8.25,2867,0.168008384516916,0.170488213070672,0.165321903583682,0.170488213070672,138735.397444722,0.0,1.0
1988-07-26,8.13,8.13,8.0,8.0,9200,0.168008384516916,0.168008384516916,0.165321903583682,0.165321903583682,445192.06714037,0.0,1.0
1988-07-27,7.63,8.13,7.63,8.0,17000,0.157675765542936,0.168008384516916,0.157675765542936,0.165321903583682,822637.515368075,0.0,1.0
1988-07-28,8.25,8.25,7.63,7.63,21200,0.170488213070672,0.170488213070672,0.157675765542936,0.157675765542936,1025877.37210607,0.0,1.0
1988-07-29,8.13,8.5,8.13,8.38,26800,0.168008384516916,0.175654522557662,0.168008384516916,0.173174694003906,1296863.84775673,0.0,1.0
1988-08-01,8.5,8.5,8.13,8.38,22800,0.175654522557662,0.175654522557662,0.168008384516916,0.173174694003906,1103302.07943483,0.0,1.0
1988-08-02,9.25,9.37,8.38,8.38,73067,0.191153451018632,0.193633279572387,0.173174694003906,0.173174694003906,3535744.43149406,0.0,1.0
1988-08-03,9.12,9.25,9.0,9.12,40800,0.188466970085397,0.191153451018632,0.185987141531642,0.188466970085397,1974330.03688338,0.0,1.0
1988-08-04,9.0,9.25,9.0,9.0,63000,0.185987141531642,0.191153451018632,0.185987141531642,0.185987141531642,3048597.85106992,0.0,1.0
1988-08-05,9.12,9.25,9.0,9.12,25400,0.188466970085397,0.191153451018632,0.185987141531642,0.188466970085397,1229117.22884406,0.0,1.0
1988-08-08,8.87,9.0,8.75,9.0,10667,0.183300660598407,0.185987141531642,0.180820832044652,0.185987141531642,516180.845672426,0.0,1.0
1988-08-09,8.75,9.0,8.75,8.87,12200,0.180820832044652,0.185987141531642,0.180820832044652,0.183300660598407,590363.393381793,0.0,1.0
1988-08-10,8.5,8.75,8.38,8.75,18400,0.175654522557662,0.180820832044652,0.173174694003906,0.180820832044652,890384.134280737,0.0,1.0
1988-08-11,9.62,9.62,8.38,8.38,70600,0.198799589059377,0.198799589059377,0.173174694003906,0.173174694003906,3416365.21088153,0.0,1.0
1988-08-12,12.25,12.25,9.5,9.5,454600,0.253149164862512,0.253149164862512,0.196319760505622,0.196319760505622,21998294.9697839,0.0,1.0
1988-08-15,13.25,14.38,12.62,12.75,442667,0.273814402810472,0.297166121691668,0.260795302903258,0.263481783836492,21420851.8244376,0.0,1.0
1988-08-16,12.75,13.37,11.75,13.25,219467,0.263481783836492,0.276294231364228,0.242816545888532,0.273814402810472,10620105.1520756,0.0,1.0
1988-08-17,13.0,13.0,12.37,12.87,71000,0.268648093323482,0.268648093323482,0.255628993416267,0.265961612390248,3435721.38771373,0.0,1.0
1988-08-18,13.5,13.5,12.75,13.0,163000,0.278980712297463,0.278980712297463,0.263481783836492,0.268648093323482,7887642.0591174,0.0,1.0
1988-08-19,13.5,13.75,13.25,13.25,69800,0.278980712297463,0.284147021784453,0.273814402810472,0.273814402810472,3377652.85721714,0.0,1.0
1988-08-22,12.25,13.37,11.87,13.25,72600,0.253149164862512,0.276294231364228,0.245296374442287,0.273814402810472,3513146.09504248,0.0,1.0
1988-08-23,12.37,12.5,11.75,12.12,61400,0.255628993416267,0.258315474349502,0.242816545888532,0.250462683929277,2971173.14374117,0.0,1.0
1988-08-24,13.0,13.12,12.5,12.62,55267,0.268648093323482,0.271127921877238,0.258315474349502,0.260795302903258,2674394.56246161,0.0,1.0
1988-08-25,12.5,13.0,12.5,13.0,22467,0.258315474349502,0.268648093323482,0.258315474349502,0.268648093323482,1087188.06222203,0.0,1.0
1988-08-26,12.5,12.75,12.25,12.5,20067,0.258315474349502,0.263481783836492,0.253149164862512,0.258315474349502,971051.001228892,0.0,1.0
1988-08-29,12.25,12.62,12.25,12.5,29800,0.253149164862512,0.260795302903258,0.253149164862512,0.258315474349502,1442035.17399815,0.0,1.0
1988-08-30,12.25,12.25,11.75,11.87,85200,0.253149164862512,0.253149164862512,0.242816545888532,0.245296374442287,4122865.66525647,0.0,1.0
1988-08-31,12.37,12.37,12.12,12.12,29200,0.255628993416267,0.255628993416267,0.250462683929277,0.250462683929277,1413000.90874987,0.0,1.0
1988-09-01,12.0,12.37,11.87,12.25,18000,0.247982855375522,0.255628993416267,0.245296374442287,0.253149164862512,871027.95744855,0.0,1.0
1988-09-02,12.0,12.25,11.87,11.87,24800,0.247982855375522,0.253149164862512,0.245296374442287,0.245296374442287,1200082.96359578,0.0,1.0
1988-09-06,12.25,12.25,11.38,12.0,80667,0.253149164862512,0.253149164862512,0.235170407847787,0.247982855375522,3903511.79130568,0.0,1.0
1988-09-07,12.25,12.5,12.12,12.25,63467,0.253149164862512,0.258315474349502,0.250462683929277,0.253149164862512,3071196.18752151,0.0,1.0
1988-09-08,12.5,12.5,12.12,12.37,67467,0.258315474349502,0.258315474349502,0.250462683929277,0.255628993416267,3264757.95584341,0.0,1.0
1988-09-09,14.0,14.0,12.62,12.75,233000,0.289313331271443,0.289313331271443,0.260795302903258,0.263481783836492,11274973.0047506,0.0,1.0
1988-09-12,14.88,15.37,14.13,14.13,187000,0.307498740665648,0.317624707260148,0.291999812204677,0.291999812204677,9049012.6690488,0.0,1.0
1988-09-13,14.63,15.0,14.5,14.88,170067,0.302332431178658,0.309978569219403,0.299645950245423,0.307498740665648,8229617.31330012,0.0,1.0
1988-09-14,14.38,14.75,13.63,14.75,78867,0.297166121691668,0.304812259732413,0.281667193230697,0.304812259732413,3816408.99556081,0.0,1.0
1988-09-15,14.13,14.5,13.88,14.25,43867,0.291999812204677,0.299645950245423,0.286833502717687,0.294479640758433,2122743.5227442,0.0,1.0
1988-09-16,13.88,14.5,13.88,14.38,40600,0.286833502717687,0.299645950245423,0.286833502717687,0.297166121691668,1964651.94846729,0.0,1.0
1988-09-19,13.25,13.88,12.75,13.88,123600,0.273814402810472,0.286833502717687,0.263481783836492,0.286833502717687,5981058.64114671,0.0,1.0
1988-09-20,9.75,10.75,9.25,10.75,541400,0.201486069992612,0.222151307940572,0.191153451018632,0.222151307940572,26198585.3423691,0.0,1.0
1988-09-21,9.87,10.0,9.5,9.75,96800,0.203965898546367,0.206652379479602,0.196319760505622,0.201486069992612,4684194.79338997,0.0,1.0
1988-09-22,9.62,9.87,9.5,9.87,74200,0.198799589059377,0.203965898546367,0.196319760505622,0.203965898546367,3590570.80237124,0.0,1.0
1988-09-23,9.62,9.75,9.62,9.75,45067,0.198799589059377,0.201486069992612,0.198799589059377,0.201486069992612,2180812.05324076,0.0,1.0
1988-09-26,9.5,9.75,9.5,9.75,20867,0.196319760505622,0.201486069992612,0.196319760505622,0.201486069992612,1009763.35489327,0.0,1.0
1988-09-27,9.37,9.62,9.25,9.5,23467,0.193633279572387,0.198799589059377,0.191153451018632,0.196319760505622,1135578.5043025,0.0,1.0
1988-09-28,9.0,9.25,8.75,9.25,60467,0.185987141531642,0.191153451018632,0.180820832044652,0.191153451018632,2926024.86128007,0.0,1.0
1988-09-29,8.62,9.0,8.38,8.87,53400,0.178134351111417,0.185987141531642,0.173174694003906,0.183300660598407,2584049.60709736,0.0,1.0
1988-09-30,8.75,8.75,8.5,8.75,39600,0.180820832044652,0.180820832044652,0.175654522557662,0.180820832044652,1916261.5063868,0.0,1.0
1988-10-03,8.87,8.87,8.62,8.75,4867,0.183300660598407,0.183300660598407,0.178134351111417,0.180820832044652,235516.281605671,0.0,1.0
1988-10-04,8.87,9.0,8.75,9.0,4667,0.183300660598407,0.185987141531642,0.180820832044652,0.185987141531642,225838.193189576,0.0,1.0
1988-10-05,8.62,8.75,8.38,8.75,22600,0.178134351111417,0.180820832044652,0.173174694003906,0.180820832044652,1093623.99101873,0.0,1.0
1988-10-06,8.75,8.75,8.5,8.5,18667,0.180820832044652,0.180820832044652,0.175654522557662,0.175654522557662,903304.382316224,0.0,1.0
1988-10-07,9.0,9.0,8.75,8.75,9467,0.185987141531642,0.185987141531642,0.180820832044652,0.180820832044652,458112.315175855,0.0,1.0
1988-10-10,9.0,9.12,8.87,8.87,23467,0.185987141531642,0.188466970085397,0.183300660598407,0.183300660598407,1135578.5043025,0.0,1.0
1988-10-11,8.75,9.0,8.75,9.0,10800,0.180820832044652,0.185987141531642,0.180820832044652,0.185987141531642,522616.774469128,0.0,1.0
1988-10-12,8.62,8.75,8.5,8.75,6267,0.178134351111417,0.180820832044652,0.175654522557662,0.180820832044652,303262.900518336,0.0,1.0
1988-10-13,8.75,8.75,8.5,8.62,41800,0.180820832044652,0.180820832044652,0.175654522557662,0.178134351111417,2022720.47896385,0.0,1.0
1988-10-14,8.62,8.87,8.62,8.75,23867,0.178134351111417,0.183300660598407,0.178134351111417,0.180820832044652,1154934.68113469,0.0,1.0
1988-10-17,8.62,8.62,8.5,8.62,9400,0.178134351111417,0.178134351111417,0.175654522557662,0.178134351111417,454870.155556464,0.0,1.0
1988-10-18,8.38,8.38,8.13,8.38,27267,0.173174694003906,0.173174694003906,0.168008384516916,0.173174694003906,1319462.18420831,0.0,1.0
1988-10-19,8.13,8.25,7.88,8.25,23200,0.168008384516916,0.170488213070672,0.162842075029926,0.170488213070672,1122658.25626702,0.0,1.0
1988-10-20,8.25,8.5,8.0,8.0,23267,0.170488213070672,0.175654522557662,0.165321903583682,0.165321903583682,1125900.41588641,0.0,1.0
1988-10-21,8.38,8.5,8.13,8.25,9867,0.173174694003906,0.175654522557662,0.168008384516916,0.170488213070672,477468.492008047,0.0,1.0
1988-10-24,8.13,8.38,8.13,8.38,4400,0.168008384516916,0.173174694003906,0.168008384516916,0.173174694003906,212917.94515409,0.0,1.0
1988-10-25,8.13,8.13,8.0,8.13,33600,0.168008384516916,0.168008384516916,0.165321903583682,0.168008384516916,1625918.85390396,0.0,1.0
1988-10-26,8.87,8.87,8.0,8.0,66000,0.183300660598407,0.183300660598407,0.165321903583682,0.165321903583682,3193769.17731134,0.0,1.0
1988-10-27,8.5,8.87,8.5,8.87,18267,0.175654522557662,0.183300660598407,0.175654522557662,0.183300660598407,883948.205484033,0.0,1.0
1988-10-28,9.25,9.37,8.5,8.5,40600,0.191153451018632,0.193633279572387,0.175654522557662,0.175654522557662,1964651.94846728,0.0,1.0
1988-10-31,9.37,9.37,9.12,9.25,17867,0.193633279572387,0.193633279572387,0.188466970085397,0.191153451018632,864592.028651845,0.0,1.0
1988-11-01,9.25,9.5,9.25,9.5,23000,0.191153451018632,0.196319760505622,0.191153451018632,0.196319760505622,1112980.16785092,0.0,1.0
1988-11-02,8.87,9.37,8.87,9.25,18800,0.183300660598407,0.193633279572387,0.183300660598407,0.191153451018632,909740.311112928,0.0,1.0
1988-11-03,8.75,9.0,8.75,9.0,19067,0.180820832044652,0.185987141531642,0.180820832044652,0.185987141531642,922660.559148414,0.0,1.0
1988-11-04,8.5,8.75,8.5,8.75,28000,0.175654522557662,0.180820832044652,0.175654522557662,0.180820832044652,1354932.37825329,0.0,1.0
1988-11-07,8.62,8.75,8.5,8.62,16667,0.178134351111417,0.180820832044652,0.175654522557662,0.178134351111417,806523.498155275,0.0,1.0
1988-11-08,8.5,8.62,8.38,8.5,13467,0.175654522557662,0.178134351111417,0.173174694003906,0.175654522557662,651674.083497754,0.0,1.0
1988-11-09,8.5,8.62,8.5,8.5,31667,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,1532380.1293624,0.0,1.0
1988-11-10,8.5,8.62,8.5,8.5,7267,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,351653.34259881,0.0,1.0
1988-11-11,8.38,8.5,8.25,8.38,19200,0.173174694003906,0.175654522557662,0.170488213070672,0.173174694003906,929096.487945121,0.0,1.0
1988-11-14,8.5,8.5,8.38,8.38,4200,0.175654522557662,0.175654522557662,0.173174694003906,0.173174694003906,203239.856737994,0.0,1.0
1988-11-15,8.62,8.62,8.5,8.5,12600,0.178134351111417,0.178134351111417,0.175654522557662,0.175654522557662,609719.570213983,0.0,1.0
1988-11-16,8.13,8.5,8.13,8.5,24200,0.168008384516916,0.175654522557662,0.168008384516916,0.175654522557662,1171048.6983475,0.0,1.0
1988-11-17,8.25,8.38,8.25,8.25,13067,0.170488213070672,0.173174694003906,0.170488213070672,0.170488213070672,632317.906665564,0.0,1.0
1988-11-18,8.38,8.62,8.25,8.38,10600,0.173174694003906,0.178134351111417,0.170488213070672,0.173174694003906,512938.686053035,0.0,1.0
1988-11-21,8.13,8.38,8.13,8.38,4800,0.168008384516916,0.173174694003906,0.168008384516916,0.173174694003906,232274.12198628,0.0,1.0
1988-11-22,8.62,8.62,8.25,8.25,27800,0.178134351111417,0.178134351111417,0.170488213070672,0.170488213070672,1345254.2898372,0.0,1.0
1988-11-23,8.62,8.62,8.5,8.5,18000,0.178134351111417,0.178134351111417,0.175654522557662,0.175654522557662,871027.957448548,0.0,1.0
1988-11-25,8.38,8.5,8.38,8.5,14000,0.173174694003906,0.175654522557662,0.173174694003906,0.175654522557662,677466.18912665,0.0,1.0
1988-11-28,8.38,8.5,8.38,8.5,12467,0.173174694003906,0.175654522557662,0.173174694003906,0.175654522557662,603283.641417282,0.0,1.0
1988-11-29,8.62,8.75,8.25,8.38,38467,0.178134351111417,0.180820832044652,0.170488213070672,0.173174694003906,1861435.13550963,0.0,1.0
1988-11-30,8.62,8.75,8.62,8.62,1667,0.178134351111417,0.180820832044652,0.178134351111417,0.178134351111417,80666.8669481516,0.0,1.0
1988-12-01,8.75,9.0,8.5,8.62,35600,0.180820832044652,0.185987141531642,0.175654522557662,0.178134351111417,1722699.7380649,0.0,1.0
1988-12-02,8.75,8.87,8.75,8.75,6667,0.180820832044652,0.183300660598407,0.180820832044652,0.180820832044652,322619.077350526,0.0,1.0
1988-12-05,8.87,9.12,8.87,9.0,7600,0.183300660598407,0.188466970085397,0.183300660598407,0.185987141531642,367767.359811609,0.0,1.0
1988-12-06,8.87,9.0,8.75,9.0,50867,0.183300660598407,0.185987141531642,0.180820832044652,0.185987141531642,2461476.61730752,0.0,1.0
1988-12-07,8.75,8.87,8.75,8.87,7667,0.180820832044652,0.183300660598407,0.180820832044652,0.183300660598407,371009.519431001,0.0,1.0
1988-12-08,8.5,8.87,8.5,8.75,4267,0.175654522557662,0.183300660598407,0.175654522557662,0.180820832044652,206482.016357386,0.0,1.0
1988-12-09,8.5,8.75,8.5,8.62,10467,0.175654522557662,0.180820832044652,0.175654522557662,0.178134351111417,506502.75725633,0.0,1.0
1988-12-12,8.5,8.62,8.5,8.62,10800,0.175654522557662,0.178134351111417,0.175654522557662,0.178134351111417,522616.774469128,0.0,1.0
1988-12-13,8.5,8.62,8.5,8.5,16267,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,787167.321323084,0.0,1.0
1988-12-14,8.5,8.62,8.38,8.5,13800,0.175654522557662,0.178134351111417,0.173174694003906,0.175654522557662,667788.100710552,0.0,1.0
1988-12-15,8.38,8.5,8.38,8.38,10400,0.173174694003906,0.175654522557662,0.173174694003906,0.173174694003906,503260.59763694,0.0,1.0
1988-12-16,8.5,8.75,8.25,8.38,29000,0.175654522557662,0.180820832044652,0.170488213070672,0.173174694003906,1403322.82033377,0.0,1.0
1988-12-19,9.0,9.12,8.62,8.62,34800,0.185987141531642,0.188466970085397,0.178134351111417,0.178134351111417,1683987.38440052,0.0,1.0
1988-12-20,8.75,9.0,8.75,9.0,24200,0.180820832044652,0.185987141531642,0.180820832044652,0.185987141531642,1171048.69834749,0.0,1.0
1988-12-21,8.75,8.87,8.62,8.75,24067,0.180820832044652,0.183300660598407,0.178134351111417,0.180820832044652,1164612.76955079,0.0,1.0
1988-12-22,8.87,8.87,8.62,8.62,19800,0.183300660598407,0.183300660598407,0.178134351111417,0.178134351111417,958130.753193403,0.0,1.0
1988-12-23,8.75,8.87,8.75,8.87,4800,0.180820832044652,0.183300660598407,0.180820832044652,0.183300660598407,232274.121986279,0.0,1.0
1988-12-27,8.62,8.75,8.62,8.75,9067,0.178134351111417,0.180820832044652,0.178134351111417,0.180820832044652,438756.138343666,0.0,1.0
1988-12-28,8.5,8.75,8.5,8.62,16267,0.175654522557662,0.180820832044652,0.175654522557662,0.178134351111417,787167.321323084,0.0,1.0
1988-12-29,8.62,8.75,8.62,8.62,29867,0.178134351111417,0.180820832044652,0.178134351111417,0.178134351111417,1445277.33361754,0.0,1.0
1988-12-30,8.38,8.62,8.25,8.62,41600,0.173174694003906,0.178134351111417,0.170488213070672,0.178134351111417,2013042.39054776,0.0,1.0
1989-01-03,8.5,8.62,8.5,8.5,6200,0.175654522557662,0.178134351111417,0.175654522557662,0.175654522557662,300020.740898944,0.0,1.0
1989-01-04,8.87,8.87,8.62,8.62,15467,0.183300660598407,0.183300660598407,0.178134351111417,0.178134351111417,748454.967658705,0.0,1.0
1989-01-05,8.75,9.0,8.75,9.0,23067,0.180820832044652,0.185987141531642,0.180820832044652,0.185987141531642,1116222.32747031,0.0,1.0
1989-01-06,8.75,8.87,8.75,8.75,7200,0.180820832044652,0.183300660598407,0.180820832044652,0.180820832044652,348411.182979419,0.0,1.0
1989-01-09,8.87,8.87,8.75,8.87,16000,0.183300660598407,0.183300660598407,0.180820832044652,0.183300660598407,774247.073287598,0.0,1.0
1989-01-10,9.0,9.0,8.75,9.0,14667,0.185987141531642,0.185987141531642,0.180820832044652,0.185987141531642,709742.613994325,0.0,1.0
1989-01-11,9.0,9.0,8.87,8.87,9800,0.185987141531642,0.185987141531642,0.183300660598407,0.183300660598407,474226.332388654,0.0,1.0
1989-01-12,9.0,9.12,9.0,9.0,11200,0.185987141531642,0.188466970085397,0.185987141531642,0.185987141531642,541972.951301318,0.0,1.0
1989-01-13,9.25,9.25,9.0,9.0,6667,0.191153451018632,0.191153451018632,0.185987141531642,0.185987141531642,322619.077350526,0.0,1.0
1989-01-16,9.5,9.5,9.37,9.37,19400,0.196319760505622,0.196319760505622,0.193633279572387,0.193633279572387,938774.576361213,0.0,1.0
1989-01-17,9.75,9.75,9.5,9.5,21200,0.201486069992612,0.201486069992612,0.196319760505622,0.196319760505622,1025877.37210607,0.0,1.0
1989-01-18,10.75,10.75,9.62,9.87,105400,0.222151307940572,0.222151307940572,0.198799589059377,0.203965898546367,5100352.59528206,0.0,1.0
1989-01-19,10.63,10.88,10.5,10.75,69600,0.219671479386817,0.224837788873807,0.216984998453582,0.222151307940572,3367974.76880105,0.0,1.0
1989-01-20,10.25,10.63,10.25,10.5,9400,0.211818688966592,0.219671479386817,0.211818688966592,0.216984998453582,454870.155556464,0.0,1.0
1989-01-23,10.0,10.5,10.0,10.5,16000,0.206652379479602,0.216984998453582,0.206652379479602,0.216984998453582,774247.073287598,0.0,1.0
1989-01-24,11.25,11.5,10.25,10.25,132000,0.232483926914552,0.237650236401542,0.211818688966592,0.211818688966592,6387538.35462269,0.0,1.0
1989-01-25,11.13,11.5,10.88,11.25,58000,0.230004098360797,0.237650236401542,0.224837788873807,0.232483926914552,2806645.64066754,0.0,1.0
1989-01-26,11.0,11.13,10.88,11.13,27267,0.227317617427562,0.230004098360797,0.224837788873807,0.230004098360797,1319462.18420831,0.0,1.0
1989-01-27,10.75,11.13,10.75,11.0,23600,0.222151307940572,0.230004098360797,0.222151307940572,0.227317617427562,1142014.43309921,0.0,1.0
1989-01-30,10.75,10.75,10.63,10.75,10667,0.222151307940572,0.222151307940572,0.219671479386817,0.222151307940572,516180.845672426,0.0,1.0
1989-01-31,10.63,10.75,10.5,10.63,10667,0.219671479386817,0.222151307940572,0.216984998453582,0.219671479386817,516180.845672426,0.0,1.0
1989-02-01,10.5,10.63,10.5,10.63,7467,0.216984998453582,0.219671479386817,0.216984998453582,0.219671479386817,361331.431014906,0.0,1.0
1989-02-02,10.12,10.5,10.12,10.5,20067,0.209132208033357,0.216984998453582,0.209132208033357,0.216984998453582,971051.001228891,0.0,1.0
1989-02-03,10.5,10.5,10.12,10.12,12000,0.216984998453582,0.216984998453582,0.209132208033357,0.209132208033357,580685.304965699,0.0,1.0
1989-02-06,11.0,11.25,10.5,10.5,36200,0.227317617427562,0.232483926914552,0.216984998453582,0.216984998453582,1751734.00331319,0.0,1.0
1989-02-07,11.0,11.13,11.0,11.13,7667,0.227317617427562,0.230004098360797,0.227317617427562,0.230004098360797,371009.519431001,0.0,1.0
1989-02-08,10.63,11.0,10.38,11.0,26200,0.219671479386817,0.227317617427562,0.214505169899827,0.227317617427562,1267829.58250844,0.0,1.0
1989-02-09,10.5,10.63,10.5,10.5,6867,0.216984998453582,0.219671479386817,0.216984998453582,0.216984998453582,332297.165766621,0.0,1.0
1989-02-10,10.25,10.5,10.25,10.5,26800,0.211818688966592,0.216984998453582,0.211818688966592,0.216984998453582,1296863.84775673,0.0,1.0
1989-02-13,10.38,10.38,10.25,10.25,12800,0.214505169899827,0.214505169899827,0.211818688966592,0.211818688966592,619397.658630078,0.0,1.0
1989-02-14,10.5,10.63,10.25,10.38,37867,0.216984998453582,0.219671479386817,0.211818688966592,0.214505169899827,1832400.87026134,0.0,1.0
1989-02-15,10.38,10.5,10.25,10.38,3267,0.214505169899827,0.216984998453582,0.211818688966592,0.214505169899827,158091.574276911,0.0,1.0
1989-02-16,10.25,10.38,10.25,10.38,16467,0.211818688966592,0.214505169899827,0.211818688966592,0.214505169899827,796845.40973918,0.0,1.0
1989-02-17,10.38,10.5,10.12,10.25,9800,0.214505169899827,0.216984998453582,0.209132208033357,0.211818688966592,474226.332388654,0.0,1.0
1989-02-21,10.25,10.38,10.25,10.25,22467,0.211818688966592,0.214505169899827,0.211818688966592,0.211818688966592,1087188.06222203,0.0,1.0
1989-02-22,10.12,10.25,10.12,10.12,10267,0.209132208033357,0.211818688966592,0.209132208033357,0.209132208033357,496824.668840236,0.0,1.0
1989-02-23,10.25,10.38,10.12,10.12,12800,0.211818688966592,0.214505169899827,0.209132208033357,0.209132208033357,619397.658630079,0.0,1.0
1989-02-24,9.87,10.38,9.75,10.38,45000,0.203965898546367,0.214505169899827,0.201486069992612,0.214505169899827,2177569.89362137,0.0,1.0
1989-02-27,9.75,9.87,9.75,9.75,6667,0.201486069992612,0.203965898546367,0.201486069992612,0.201486069992612,322619.077350526,0.0,1.0
1989-02-28,9.75,10.0,9.75,9.87,32600,0.201486069992612,0.206652379479602,0.201486069992612,0.203965898546367,1577528.41182348,0.0,1.0
1989-03-01,10.0,10.0,9.62,9.87,11667,0.206652379479602,0.206652379479602,0.198799589059377,0.203965898546367,564571.287752901,0.0,1.0
1989-03-02,10.12,10.12,9.75,9.75,7867,0.209132208033357,0.209132208033357,0.201486069992612,0.201486069992612,380687.607847096,0.0,1.0
1989-03-03,10.0,10.0,9.87,10.0,5267,0.206652379479602,0.206652379479602,0.203965898546367,0.206652379479602,254872.458437861,0.0,1.0
1989-03-06,10.0,10.0,9.87,10.0,5800,0.206652379479602,0.206652379479602,0.203965898546367,0.206652379479602,280664.564066754,0.0,1.0
1989-03-07,9.87,10.12,9.87,10.12,6000,0.203965898546367,0.209132208033357,0.203965898546367,0.209132208033357,290342.65248285,0.0,1.0
1989-03-08,9.87,10.0,9.87,10.0,9067,0.203965898546367,0.206652379479602,0.203965898546367,0.206652379479602,438756.138343666,0.0,1.0
1989-03-09,10.0,10.0,9.75,10.0,3667,0.206652379479602,0.206652379479602,0.201486069992612,0.206652379479602,177447.751109101,0.0,1.0
1989-03-10,9.75,9.87,9.62,9.75,6467,0.201486069992612,0.203965898546367,0.198799589059377,0.201486069992612,312940.988934431,0.0,1.0
1989-03-13,9.75,9.87,9.75,9.75,3667,0.201486069992612,0.203965898546367,0.201486069992612,0.201486069992612,177447.751109101,0.0,1.0
1989-03-14,9.75,9.75,9.62,9.62,9000,0.201486069992612,0.201486069992612,0.198799589059377,0.198799589059377,435513.978724274,0.0,1.0
1989-03-15,9.5,9.62,9.25,9.62,7867,0.196319760505622,0.198799589059377,0.191153451018632,0.198799589059377,380687.607847096,0.0,1.0
1989-03-16,9.37,9.5,9.25,9.5,12467,0.193633279572387,0.196319760505622,0.191153451018632,0.196319760505622,603283.641417281,0.0,1.0
1989-03-17,9.12,9.37,9.12,9.37,3400,0.188466970085397,0.193633279572387,0.188466970085397,0.193633279572387,164527.503073615,0.0,1.0
1989-03-20,8.87,9.25,8.87,9.12,13867,0.183300660598407,0.191153451018632,0.183300660598407,0.188466970085397,671030.260329945,0.0,1.0
1989-03-21,9.12,9.12,8.87,9.0,5267,0.188466970085397,0.188466970085397,0.183300660598407,0.185987141531642,254872.458437861,0.0,1.0
1989-03-22,8.87,9.25,8.87,9.25,24200,0.183300660598407,0.191153451018632,0.183300660598407,0.191153451018632,1171048.69834749,0.0,1.0
1989-03-23,9.12,9.12,8.75,8.75,21667,0.188466970085397,0.188466970085397,0.180820832044652,0.180820832044652,1048475.70855765,0.0,1.0
1989-03-27,9.0,9.25,8.87,9.25,3067,0.185987141531642,0.191153451018632,0.183300660598407,0.191153451018632,148413.485860816,0.0,1.0
1989-03-28,9.0,9.0,8.87,9.0,2200,0.185987141531642,0.185987141531642,0.183300660598407,0.185987141531642,106458.972577045,0.0,1.0
1989-03-29,8.75,9.0,8.62,9.0,4000,0.180820832044652,0.185987141531642,0.178134351111417,0.185987141531642,193561.768321899,0.0,1.0
1989-03-30,8.62,8.62,8.5,8.62,4600,0.178134351111417,0.178134351111417,0.175654522557662,0.178134351111417,222596.033570184,0.0,1.0
1989-03-31,8.62,8.62,8.5,8.5,24600,0.178134351111417,0.178134351111417,0.175654522557662,0.175654522557662,1190404.87517968,0.0,1.0
1989-04-03,8.62,8.75,8.5,8.62,50667,0.178134351111417,0.180820832044652,0.175654522557662,0.178134351111417,2451798.52889142,0.0,1.0
1989-04-04,8.75,8.75,8.5,8.75,11667,0.180820832044652,0.180820832044652,0.175654522557662,0.180820832044652,564571.2877529,0.0,1.0
1989-04-05,8.13,8.75,8.0,8.75,26200,0.168008384516916,0.180820832044652,0.165321903583682,0.180820832044652,1267829.58250845,0.0,1.0
1989-04-06,8.25,8.25,8.13,8.25,13067,0.170488213070672,0.170488213070672,0.168008384516916,0.170488213070672,632317.906665564,0.0,1.0
1989-04-07,8.25,8.25,8.13,8.25,7467,0.170488213070672,0.170488213070672,0.168008384516916,0.170488213070672,361331.431014905,0.0,1.0
1989-04-10,8.38,8.38,8.13,8.13,3800,0.173174694003906,0.173174694003906,0.168008384516916,0.168008384516916,183883.679905805,0.0,1.0
1989-04-11,8.38,8.38,8.25,8.38,4200,0.173174694003906,0.173174694003906,0.170488213070672,0.173174694003906,203239.856737995,0.0,1.0
1989-04-12,8.38,8.38,8.25,8.25,5867,0.173174694003906,0.173174694003906,0.170488213070672,0.170488213070672,283906.723686147,0.0,1.0
1989-04-13,8.38,8.38,8.25,8.25,7400,0.173174694003906,0.173174694003906,0.170488213070672,0.170488213070672,358089.271395515,0.0,1.0
1989-04-14,8.38,8.5,8.38,8.38,9200,0.173174694003906,0.175654522557662,0.173174694003906,0.173174694003906,445192.06714037,0.0,1.0
1989-04-17,8.25,8.38,8.25,8.38,3600,0.170488213070672,0.173174694003906,0.170488213070672,0.173174694003906,174205.591489709,0.0,1.0
1989-04-18,8.25,8.38,8.13,8.38,7267,0.170488213070672,0.173174694003906,0.168008384516916,0.173174694003906,351653.34259881,0.0,1.0
1989-04-19,8.25,8.25,8.13,8.25,6200,0.170488213070672,0.170488213070672,0.168008384516916,0.170488213070672,300020.740898944,0.0,1.0
1989-04-20,8.25,8.25,8.13,8.13,6000,0.170488213070672,0.170488213070672,0.168008384516916,0.168008384516916,290342.652482849,0.0,1.0
1989-04-21,8.13,8.25,8.13,8.25,8800,0.168008384516916,0.170488213070672,0.168008384516916,0.170488213070672,425835.89030818,0.0,1.0
1989-04-24,8.13,8.13,8.0,8.0,6200,0.168008384516916,0.168008384516916,0.165321903583682,0.165321903583682,300020.740898945,0.0,1.0
1989-04-25,8.13,8.13,8.0,8.0,6467,0.168008384516916,0.168008384516916,0.165321903583682,0.165321903583682,312940.988934432,0.0,1.0
1989-04-26,8.13,8.13,8.0,8.13,15600,0.168008384516916,0.168008384516916,0.165321903583682,0.168008384516916,754890.89645541,0.0,1.0
1989-04-27,8.13,8.13,8.0,8.0,11000,0.168008384516916,0.168008384516916,0.165321903583682,0.165321903583682,532294.862885225,0.0,1.0
1989-04-28,8.0,8.13,8.0,8.0,5467,0.165321903583682,0.168008384516916,0.165321903583682,0.165321903583682,264550.546853956,0.0,1.0
1989-05-01,7.88,8.0,7.75,8.0,14600,0.162842075029926,0.165321903583682,0.160155594096691,0.165321903583682,706500.454374935,0.0,1.0
1989-05-02,7.63,7.88,7.63,7.88,3867,0.157675765542936,0.162842075029926,0.157675765542936,0.162842075029926,187125.839525197,0.0,1.0
1989-05-03,7.25,7.75,7.13,7.75,30000,0.149822975122711,0.160155594096691,0.147343146568956,0.160155594096691,1451713.26241425,0.0,1.0
1989-05-04,7.38,7.38,7.13,7.25,27200,0.152509456055946,0.152509456055946,0.147343146568956,0.149822975122711,1316220.02458892,0.0,1.0
1989-05-05,7.63,7.63,7.38,7.38,17067,0.157675765542936,0.157675765542936,0.152509456055946,0.152509456055946,825879.674987467,0.0,1.0
1989-05-08,7.5,7.63,7.5,7.63,7400,0.154989284609701,0.157675765542936,0.154989284609701,0.157675765542936,358089.271395515,0.0,1.0
1989-05-09,7.5,7.63,7.5,7.5,8067,0.154989284609701,0.157675765542936,0.154989284609701,0.154989284609701,390365.696263192,0.0,1.0
1989-05-10,7.63,7.75,7.5,7.63,7667,0.157675765542936,0.160155594096691,0.154989284609701,0.157675765542936,371009.519431002,0.0,1.0
1989-05-11,7.5,7.75,7.5,7.63,4667,0.154989284609701,0.160155594096691,0.154989284609701,0.157675765542936,225838.193189577,0.0,1.0
1989-05-12,7.5,7.75,7.5,7.5,17600,0.154989284609701,0.160155594096691,0.154989284609701,0.154989284609701,851671.780616361,0.0,1.0
1989-05-15,7.38,7.63,7.38,7.5,9867,0.152509456055946,0.157675765542936,0.152509456055946,0.154989284609701,477468.492008047,0.0,1.0
1989-05-16,7.38,7.38,7.25,7.38,5000,0.152509456055946,0.152509456055946,0.149822975122711,0.152509456055946,241952.210402375,0.0,1.0
1989-05-17,7.5,7.5,7.13,7.38,20867,0.154989284609701,0.154989284609701,0.147343146568956,0.152509456055946,1009763.35489327,0.0,1.0
1989-05-18,7.38,7.5,7.25,7.5,7400,0.152509456055946,0.154989284609701,0.149822975122711,0.154989284609701,358089.271395515,0.0,1.0
1989-05-19,7.5,7.5,7.25,7.38,6467,0.154989284609701,0.154989284609701,0.149822975122711,0.152509456055946,312940.988934432,0.0,1.0
1989-05-22,7.25,7.5,7.25,7.5,12400,0.149822975122711,0.154989284609701,0.149822975122711,0.154989284609701,600041.481797891,0.0,1.0
1989-05-23,7.25,7.5,7.13,7.38,5800,0.149822975122711,0.154989284609701,0.147343146568956,0.152509456055946,280664.564066755,0.0,1.0
1989-05-24,7.13,7.25,7.13,7.13,2200,0.147343146568956,0.149822975122711,0.147343146568956,0.147343146568956,106458.972577045,0.0,1.0
1989-05-25,7.25,7.25,7.0,7.0,12667,0.149822975122711,0.149822975122711,0.144656665635721,0.144656665635721,612961.729833377,0.0,1.0
1989-05-26,7.25,7.25,7.13,7.13,11400,0.149822975122711,0.149822975122711,0.147343146568956,0.147343146568956,551651.039717415,0.0,1.0
1989-05-30,7.25,7.25,7.0,7.13,6867,0.149822975122711,0.149822975122711,0.144656665635721,0.147343146568956,332297.165766622,0.0,1.0
1989-05-31,6.88,7.13,6.62,7.13,66800,0.142176837081966,0.147343146568956,0.136803875215496,0.147343146568956,3232481.53097573,0.0,1.0
1989-06-01,7.0,7.0,6.88,6.88,23000,0.144656665635721,0.144656665635721,0.142176837081966,0.142176837081966,1112980.16785093,0.0,1.0
1989-06-02,7.13,7.25,6.88,6.88,34467,0.147343146568956,0.149822975122711,0.142176837081966,0.142176837081966,1667873.36718773,0.0,1.0
1989-06-05,7.0,7.13,7.0,7.13,25267,0.144656665635721,0.147343146568956,0.144656665635721,0.147343146568956,1222681.30004736,0.0,1.0
1989-06-06,6.88,7.0,6.88,7.0,18467,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,893626.293900131,0.0,1.0
1989-06-07,6.88,7.0,6.75,6.75,11067,0.142176837081966,0.144656665635721,0.139490356148731,0.139490356148731,535537.022504616,0.0,1.0
1989-06-08,7.13,7.13,7.0,7.0,15600,0.147343146568956,0.147343146568956,0.144656665635721,0.144656665635721,754890.896455409,0.0,1.0
1989-06-09,7.13,7.13,7.0,7.13,20067,0.147343146568956,0.147343146568956,0.144656665635721,0.147343146568956,971051.001228891,0.0,1.0
1989-06-12,7.13,7.25,7.0,7.13,15067,0.147343146568956,0.149822975122711,0.144656665635721,0.147343146568956,729098.790826516,0.0,1.0
1989-06-13,7.0,7.13,7.0,7.13,17667,0.144656665635721,0.147343146568956,0.144656665635721,0.147343146568956,854913.940235752,0.0,1.0
1989-06-14,7.0,7.13,7.0,7.0,33267,0.144656665635721,0.147343146568956,0.144656665635721,0.144656665635721,1609804.83669116,0.0,1.0
1989-06-15,7.13,7.13,7.0,7.13,5267,0.147343146568956,0.147343146568956,0.144656665635721,0.147343146568956,254872.458437862,0.0,1.0
1989-06-16,7.0,7.13,6.88,7.13,4400,0.144656665635721,0.147343146568956,0.142176837081966,0.147343146568956,212917.94515409,0.0,1.0
1989-06-19,6.88,7.13,6.88,7.13,5000,0.142176837081966,0.147343146568956,0.142176837081966,0.147343146568956,241952.210402375,0.0,1.0
1989-06-20,7.25,7.25,6.88,7.0,29000,0.149822975122711,0.149822975122711,0.142176837081966,0.144656665635721,1403322.82033378,0.0,1.0
1989-06-21,7.25,7.38,7.13,7.25,23067,0.149822975122711,0.152509456055946,0.147343146568956,0.149822975122711,1116222.32747032,0.0,1.0
1989-06-22,7.38,7.38,7.13,7.25,8667,0.152509456055946,0.152509456055946,0.147343146568956,0.149822975122711,419399.961511477,0.0,1.0
1989-06-23,7.38,7.38,7.25,7.38,5867,0.152509456055946,0.152509456055946,0.149822975122711,0.152509456055946,283906.723686147,0.0,1.0
1989-06-26,7.38,7.5,7.25,7.5,7867,0.152509456055946,0.154989284609701,0.149822975122711,0.154989284609701,380687.607847097,0.0,1.0
1989-06-27,7.25,7.38,7.25,7.38,6400,0.149822975122711,0.152509456055946,0.149822975122711,0.152509456055946,309698.82931504,0.0,1.0
1989-06-28,7.13,7.25,7.13,7.25,6467,0.147343146568956,0.149822975122711,0.147343146568956,0.149822975122711,312940.988934432,0.0,1.0
1989-06-29,7.0,7.13,7.0,7.13,5200,0.144656665635721,0.147343146568956,0.144656665635721,0.147343146568956,251630.29881847,0.0,1.0
1989-06-30,7.0,7.0,6.88,7.0,13600,0.144656665635721,0.144656665635721,0.142176837081966,0.144656665635721,658110.01229446,0.0,1.0
1989-07-03,7.0,7.0,6.88,7.0,7667,0.144656665635721,0.144656665635721,0.142176837081966,0.144656665635721,371009.519431002,0.0,1.0
1989-07-05,6.88,7.0,6.88,6.88,8000,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,387123.5366438,0.0,1.0
1989-07-06,7.0,7.0,6.88,6.88,8000,0.144656665635721,0.144656665635721,0.142176837081966,0.142176837081966,387123.5366438,0.0,1.0
1989-07-07,7.13,7.13,6.88,7.0,19000,0.147343146568956,0.147343146568956,0.142176837081966,0.144656665635721,919418.399529024,0.0,1.0
1989-07-10,7.13,7.13,7.0,7.13,4400,0.147343146568956,0.147343146568956,0.144656665635721,0.147343146568956,212917.94515409,0.0,1.0
1989-07-11,7.13,7.25,7.13,7.13,10667,0.147343146568956,0.149822975122711,0.147343146568956,0.147343146568956,516180.845672427,0.0,1.0
1989-07-12,7.25,7.25,7.13,7.13,3800,0.149822975122711,0.149822975122711,0.147343146568956,0.147343146568956,183883.679905805,0.0,1.0
1989-07-13,7.0,7.13,7.0,7.13,3000,0.144656665635721,0.147343146568956,0.144656665635721,0.147343146568956,145171.326241425,0.0,1.0
1989-07-14,7.0,7.0,6.88,7.0,4200,0.144656665635721,0.144656665635721,0.142176837081966,0.144656665635721,203239.856737995,0.0,1.0
1989-07-17,6.88,7.0,6.75,7.0,22467,0.142176837081966,0.144656665635721,0.139490356148731,0.144656665635721,1087188.06222203,0.0,1.0
1989-07-18,6.75,6.88,6.62,6.88,12400,0.139490356148731,0.142176837081966,0.136803875215496,0.142176837081966,600041.48179789,0.0,1.0
1989-07-19,6.75,6.88,6.62,6.62,11867,0.139490356148731,0.142176837081966,0.136803875215496,0.136803875215496,574249.376168997,0.0,1.0
1989-07-20,6.88,6.88,6.75,6.75,9467,0.142176837081966,0.142176837081966,0.139490356148731,0.139490356148731,458112.315175856,0.0,1.0
1989-07-21,7.0,7.0,6.75,6.75,5200,0.144656665635721,0.144656665635721,0.139490356148731,0.139490356148731,251630.29881847,0.0,1.0
1989-07-24,6.75,7.0,6.75,7.0,8867,0.139490356148731,0.144656665635721,0.139490356148731,0.144656665635721,429078.049927572,0.0,1.0
1989-07-25,6.88,7.0,6.88,7.0,3067,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,148413.485860817,0.0,1.0
1989-07-26,6.88,7.0,6.75,7.0,19400,0.142176837081966,0.144656665635721,0.139490356148731,0.144656665635721,938774.576361214,0.0,1.0
1989-07-27,6.88,7.0,6.88,7.0,13067,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,632317.906665566,0.0,1.0
1989-07-28,6.88,7.0,6.88,6.88,12000,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,580685.3049657,0.0,1.0
1989-07-31,7.0,7.0,6.88,6.88,2867,0.144656665635721,0.144656665635721,0.142176837081966,0.142176837081966,138735.397444722,0.0,1.0
1989-08-01,6.88,7.0,6.75,7.0,29867,0.142176837081966,0.144656665635721,0.139490356148731,0.144656665635721,1445277.33361755,0.0,1.0
1989-08-02,6.62,6.88,6.62,6.88,6600,0.136803875215496,0.142176837081966,0.136803875215496,0.142176837081966,319376.917731136,0.0,1.0
1989-08-03,6.62,6.62,6.62,6.62,7000,0.136803875215496,0.136803875215496,0.136803875215496,0.136803875215496,338733.094563326,0.0,1.0
1989-08-04,6.37,6.75,6.25,6.75,21667,0.131637565728506,0.139490356148731,0.129157737174751,0.139490356148731,1048475.70855765,0.0,1.0
1989-08-07,6.5,6.62,6.25,6.25,21600,0.134324046661741,0.136803875215496,0.129157737174751,0.129157737174751,1045233.54893826,0.0,1.0
1989-08-08,6.5,6.62,6.37,6.5,4867,0.134324046661741,0.136803875215496,0.131637565728506,0.134324046661741,235516.281605672,0.0,1.0
1989-08-09,6.5,6.5,6.25,6.37,8800,0.134324046661741,0.134324046661741,0.129157737174751,0.131637565728506,425835.89030818,0.0,1.0
1989-08-10,6.37,6.5,6.25,6.37,6867,0.131637565728506,0.134324046661741,0.129157737174751,0.131637565728506,332297.165766622,0.0,1.0
1989-08-11,6.37,6.37,6.0,6.25,5800,0.131637565728506,0.131637565728506,0.123991427687761,0.129157737174751,280664.564066755,0.0,1.0
1989-08-14,6.25,6.37,6.12,6.37,5267,0.129157737174751,0.131637565728506,0.126471256241516,0.131637565728506,254872.458437862,0.0,1.0
1989-08-15,6.25,6.25,6.0,6.25,4467,0.129157737174751,0.129157737174751,0.123991427687761,0.129157737174751,216160.104773482,0.0,1.0
1989-08-16,6.12,6.25,6.12,6.12,6867,0.126471256241516,0.129157737174751,0.126471256241516,0.126471256241516,332297.165766622,0.0,1.0
1989-08-17,6.0,6.12,5.87,6.12,15800,0.123991427687761,0.126471256241516,0.121304946754526,0.126471256241516,764568.984871505,0.0,1.0
1989-08-18,5.87,5.87,5.75,5.87,18667,0.121304946754526,0.121304946754526,0.118825118200771,0.121304946754526,903304.382316228,0.0,1.0
1989-08-21,5.87,6.0,5.87,5.87,7400,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,358089.271395515,0.0,1.0
1989-08-22,6.0,6.0,5.87,6.0,3400,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,164527.503073615,0.0,1.0
1989-08-23,6.0,6.0,5.87,5.87,3067,0.123991427687761,0.123991427687761,0.121304946754526,0.121304946754526,148413.485860817,0.0,1.0
1989-08-24,6.12,6.12,5.87,5.87,6200,0.126471256241516,0.126471256241516,0.121304946754526,0.121304946754526,300020.740898945,0.0,1.0
1989-08-25,6.12,6.12,6.0,6.0,3000,0.126471256241516,0.126471256241516,0.123991427687761,0.123991427687761,145171.326241425,0.0,1.0
1989-08-28,6.12,6.12,5.87,6.0,9800,0.126471256241516,0.126471256241516,0.121304946754526,0.123991427687761,474226.332388656,0.0,1.0
1989-08-29,6.0,6.12,5.75,6.12,14200,0.123991427687761,0.126471256241516,0.118825118200771,0.126471256241516,687144.277542745,0.0,1.0
1989-08-30,6.0,6.0,5.87,6.0,2467,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,119379.220612532,0.0,1.0
1989-08-31,5.87,6.0,5.87,5.87,11667,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,564571.287752902,0.0,1.0
1989-09-01,6.0,6.0,6.0,6.0,27200,0.123991427687761,0.123991427687761,0.123991427687761,0.123991427687761,1316220.02458892,0.0,1.0
1989-09-05,5.75,6.0,5.75,6.0,26200,0.118825118200771,0.123991427687761,0.118825118200771,0.123991427687761,1267829.58250844,0.0,1.0
1989-09-06,5.75,6.0,5.75,6.0,2200,0.118825118200771,0.123991427687761,0.118825118200771,0.123991427687761,106458.972577045,0.0,1.0
1989-09-07,5.87,6.0,5.87,5.87,5800,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,280664.564066755,0.0,1.0
1989-09-08,5.87,5.87,5.87,5.87,3067,0.121304946754526,0.121304946754526,0.121304946754526,0.121304946754526,148413.485860817,0.0,1.0
1989-09-11,5.87,6.0,5.87,6.0,12667,0.121304946754526,0.123991427687761,0.121304946754526,0.123991427687761,612961.729833378,0.0,1.0
1989-09-12,5.87,6.0,5.87,5.87,4200,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,203239.856737995,0.0,1.0
1989-09-13,6.0,6.0,5.87,6.0,8600,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,416157.801892085,0.0,1.0
1989-09-14,6.0,6.0,5.87,6.0,19267,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,932338.647564511,0.0,1.0
1989-09-15,5.87,6.0,5.87,6.0,2267,0.121304946754526,0.123991427687761,0.121304946754526,0.123991427687761,109701.132196437,0.0,1.0
1989-09-18,6.0,6.0,5.87,6.0,6200,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,300020.740898945,0.0,1.0
1989-09-19,6.0,6.0,5.87,5.87,3267,0.123991427687761,0.123991427687761,0.121304946754526,0.121304946754526,158091.574276912,0.0,1.0
1989-09-20,5.87,6.0,5.87,6.0,2667,0.121304946754526,0.123991427687761,0.121304946754526,0.123991427687761,129057.309028627,0.0,1.0
1989-09-21,5.87,6.0,5.87,5.87,5600,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,270986.47565066,0.0,1.0
1989-09-22,5.87,5.87,5.75,5.87,12800,0.121304946754526,0.121304946754526,0.118825118200771,0.121304946754526,619397.658630081,0.0,1.0
1989-09-25,5.75,5.87,5.75,5.75,3200,0.118825118200771,0.121304946754526,0.118825118200771,0.118825118200771,154849.41465752,0.0,1.0
1989-09-26,5.62,5.87,5.62,5.87,10400,0.116138637267536,0.121304946754526,0.116138637267536,0.121304946754526,503260.59763694,0.0,1.0
1989-09-27,5.62,5.75,5.62,5.75,1200,0.116138637267536,0.118825118200771,0.116138637267536,0.118825118200771,58068.53049657,0.0,1.0
1989-09-28,5.75,5.87,5.62,5.75,12800,0.118825118200771,0.121304946754526,0.116138637267536,0.118825118200771,619397.658630079,0.0,1.0
1989-09-29,5.75,5.87,5.75,5.75,3467,0.118825118200771,0.121304946754526,0.118825118200771,0.118825118200771,167769.662693007,0.0,1.0
1989-10-02,5.87,6.0,5.87,5.87,14000,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,677466.189126651,0.0,1.0
1989-10-03,6.88,7.0,5.75,5.87,85200,0.142176837081966,0.144656665635721,0.118825118200771,0.121304946754526,4122865.66525647,0.0,1.0
1989-10-04,7.88,8.25,7.13,7.13,92267,0.162842075029926,0.170488213070672,0.147343146568956,0.147343146568956,4464840.91943919,0.0,1.0
1989-10-05,8.25,8.38,6.75,8.0,72067,0.170488213070672,0.173174694003906,0.139490356148731,0.165321903583682,3487353.98941358,0.0,1.0
1989-10-06,8.13,8.38,8.0,8.25,23667,0.168008384516916,0.173174694003906,0.165321903583682,0.170488213070672,1145256.5927186,0.0,1.0
1989-10-09,8.0,8.13,7.63,8.0,29600,0.165321903583682,0.168008384516916,0.157675765542936,0.165321903583682,1432357.08558205,0.0,1.0
1989-10-10,7.88,8.25,7.88,8.13,19400,0.162842075029926,0.170488213070672,0.162842075029926,0.168008384516916,938774.576361215,0.0,1.0
1989-10-11,7.88,8.0,7.75,7.88,17200,0.162842075029926,0.165321903583682,0.160155594096691,0.162842075029926,832315.60378417,0.0,1.0
1989-10-12,7.88,8.0,7.88,8.0,8600,0.162842075029926,0.165321903583682,0.162842075029926,0.165321903583682,416157.801892085,0.0,1.0
1989-10-13,7.5,8.0,7.38,7.88,18000,0.154989284609701,0.165321903583682,0.152509456055946,0.162842075029926,871027.957448551,0.0,1.0
1989-10-16,7.0,7.25,6.5,7.13,39000,0.144656665635721,0.149822975122711,0.134324046661741,0.147343146568956,1887227.24113853,0.0,1.0
1989-10-17,7.13,7.25,7.0,7.13,12067,0.147343146568956,0.149822975122711,0.144656665635721,0.147343146568956,583927.464585091,0.0,1.0
1989-10-18,7.25,7.38,7.0,7.0,13667,0.149822975122711,0.152509456055946,0.144656665635721,0.144656665635721,661352.171913852,0.0,1.0
1989-10-19,7.0,7.25,7.0,7.13,12867,0.144656665635721,0.149822975122711,0.144656665635721,0.147343146568956,622639.818249472,0.0,1.0
1989-10-20,6.88,7.13,6.88,7.13,13467,0.142176837081966,0.147343146568956,0.142176837081966,0.147343146568956,651674.083497756,0.0,1.0
1989-10-23,6.88,7.0,6.88,6.88,9667,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,467790.403591951,0.0,1.0
1989-10-24,6.62,6.88,6.62,6.75,5667,0.136803875215496,0.142176837081966,0.136803875215496,0.139490356148731,274228.635270052,0.0,1.0
1989-10-25,6.62,6.62,6.5,6.5,2400,0.136803875215496,0.136803875215496,0.134324046661741,0.134324046661741,116137.06099314,0.0,1.0
1989-10-26,6.75,6.75,6.62,6.62,6600,0.139490356148731,0.139490356148731,0.136803875215496,0.136803875215496,319376.917731135,0.0,1.0
1989-10-27,6.75,6.88,6.75,6.88,4000,0.139490356148731,0.142176837081966,0.139490356148731,0.142176837081966,193561.7683219,0.0,1.0
1989-10-30,6.62,6.75,6.62,6.75,9400,0.136803875215496,0.139490356148731,0.136803875215496,0.139490356148731,454870.155556466,0.0,1.0
1989-10-31,7.38,7.38,6.75,6.75,18067,0.152509456055946,0.152509456055946,0.139490356148731,0.139490356148731,874270.117067942,0.0,1.0
1989-11-01,7.38,7.5,7.13,7.38,21867,0.152509456055946,0.154989284609701,0.147343146568956,0.152509456055946,1058153.79697375,0.0,1.0
1989-11-02,7.25,7.5,7.25,7.5,10400,0.149822975122711,0.154989284609701,0.149822975122711,0.154989284609701,503260.59763694,0.0,1.0
1989-11-03,7.13,7.25,7.13,7.13,3867,0.147343146568956,0.149822975122711,0.147343146568956,0.147343146568956,187125.839525197,0.0,1.0
1989-11-06,6.88,7.13,6.88,7.13,3867,0.142176837081966,0.147343146568956,0.142176837081966,0.147343146568956,187125.839525197,0.0,1.0
1989-11-07,6.88,7.0,6.88,7.0,5467,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,264550.546853957,0.0,1.0
1989-11-08,7.0,7.0,6.88,7.0,5467,0.144656665635721,0.144656665635721,0.142176837081966,0.144656665635721,264550.546853957,0.0,1.0
1989-11-09,6.75,7.0,6.75,7.0,6600,0.139490356148731,0.144656665635721,0.139490356148731,0.144656665635721,319376.917731135,0.0,1.0
1989-11-10,6.88,7.0,6.88,6.88,2200,0.142176837081966,0.144656665635721,0.142176837081966,0.142176837081966,106458.972577045,0.0,1.0
1989-11-13,6.75,6.75,6.75,6.75,4400,0.139490356148731,0.139490356148731,0.139490356148731,0.139490356148731,212917.94515409,0.0,1.0
1989-11-14,6.88,6.88,6.75,6.75,667,0.142176837081966,0.142176837081966,0.139490356148731,0.139490356148731,32276.4248676768,0.0,1.0
1989-11-15,6.75,6.88,6.75,6.75,4867,0.139490356148731,0.142176837081966,0.139490356148731,0.139490356148731,235516.281605672,0.0,1.0
1989-11-16,6.88,6.88,6.75,6.88,4067,0.142176837081966,0.142176837081966,0.139490356148731,0.142176837081966,196803.927941292,0.0,1.0
1989-11-17,6.75,6.88,6.62,6.88,9400,0.139490356148731,0.142176837081966,0.136803875215496,0.142176837081966,454870.155556465,0.0,1.0
1989-11-20,6.5,6.62,6.5,6.62,4800,0.134324046661741,0.136803875215496,0.134324046661741,0.136803875215496,232274.12198628,0.0,1.0
1989-11-21,6.5,6.5,6.5,6.5,1600,0.134324046661741,0.134324046661741,0.134324046661741,0.134324046661741,77424.70732876,0.0,1.0
1989-11-22,6.62,6.75,6.37,6.37,3400,0.136803875215496,0.139490356148731,0.131637565728506,0.131637565728506,164527.503073615,0.0,1.0
1989-11-24,6.75,6.75,6.75,6.75,1200,0.139490356148731,0.139490356148731,0.139490356148731,0.139490356148731,58068.53049657,0.0,1.0
1989-11-27,6.88,6.88,6.75,6.75,8200,0.142176837081966,0.142176837081966,0.139490356148731,0.139490356148731,396801.625059895,0.0,1.0
1989-11-28,7.0,7.0,6.75,6.75,6600,0.144656665635721,0.144656665635721,0.139490356148731,0.139490356148731,319376.917731135,0.0,1.0
1989-11-29,7.0,7.5,7.0,7.0,33400,0.144656665635721,0.154989284609701,0.144656665635721,0.144656665635721,1616240.76548787,0.0,1.0
1989-11-30,7.13,7.13,6.88,7.0,16267,0.147343146568956,0.147343146568956,0.142176837081966,0.144656665635721,787167.321323086,0.0,1.0
1989-12-01,7.0,7.0,6.88,7.0,3800,0.144656665635721,0.144656665635721,0.142176837081966,0.144656665635721,183883.679905805,0.0,1.0
1989-12-04,6.88,7.0,6.88,7.0,2200,0.142176837081966,0.144656665635721,0.142176837081966,0.144656665635721,106458.972577045,0.0,1.0
1989-12-05,6.88,7.13,6.88,7.0,13000,0.142176837081966,0.147343146568956,0.142176837081966,0.144656665635721,629075.747046174,0.0,1.0
1989-12-06,6.75,6.88,6.75,6.88,1467,0.139490356148731,0.142176837081966,0.139490356148731,0.142176837081966,70988.7785320569,0.0,1.0
1989-12-07,6.75,7.0,6.75,6.75,3667,0.139490356148731,0.144656665635721,0.139490356148731,0.139490356148731,177447.751109102,0.0,1.0
1989-12-08,6.75,6.88,6.62,6.75,11800,0.139490356148731,0.142176837081966,0.136803875215496,0.139490356148731,571007.216549605,0.0,1.0
1989-12-11,6.62,6.75,6.62,6.62,12267,0.136803875215496,0.139490356148731,0.136803875215496,0.136803875215496,593605.553001188,0.0,1.0
1989-12-12,6.62,6.62,6.5,6.62,10200,0.136803875215496,0.136803875215496,0.134324046661741,0.136803875215496,493582.509220846,0.0,1.0
1989-12-13,6.37,6.62,6.37,6.5,14600,0.131637565728506,0.136803875215496,0.131637565728506,0.134324046661741,706500.454374936,0.0,1.0
1989-12-14,6.37,6.37,6.37,6.37,2200,0.131637565728506,0.131637565728506,0.131637565728506,0.131637565728506,106458.972577045,0.0,1.0
1989-12-15,6.25,6.5,6.25,6.5,8600,0.129157737174751,0.134324046661741,0.129157737174751,0.134324046661741,416157.801892085,0.0,1.0
1989-12-18,6.12,6.25,6.12,6.25,20467,0.126471256241516,0.129157737174751,0.126471256241516,0.129157737174751,990407.178061083,0.0,1.0
1989-12-19,6.12,6.25,6.0,6.12,14867,0.126471256241516,0.129157737174751,0.123991427687761,0.126471256241516,719420.702410423,0.0,1.0
1989-12-20,5.87,6.12,5.87,6.0,14000,0.121304946754526,0.126471256241516,0.121304946754526,0.123991427687761,677466.189126651,0.0,1.0
1989-12-21,6.0,6.12,5.87,5.87,14667,0.123991427687761,0.126471256241516,0.121304946754526,0.121304946754526,709742.613994326,0.0,1.0
1989-12-22,6.25,6.25,5.87,5.87,14067,0.129157737174751,0.129157737174751,0.121304946754526,0.121304946754526,680708.348746042,0.0,1.0
1989-12-26,6.25,6.25,6.0,6.25,25067,0.129157737174751,0.129157737174751,0.123991427687761,0.129157737174751,1213003.21163127,0.0,1.0
1989-12-27,6.0,6.25,6.0,6.12,12200,0.123991427687761,0.129157737174751,0.123991427687761,0.126471256241516,590363.393381795,0.0,1.0
1989-12-28,5.87,6.12,5.87,6.12,15867,0.121304946754526,0.126471256241516,0.121304946754526,0.126471256241516,767811.144490898,0.0,1.0
1989-12-29,6.0,6.0,5.87,5.87,48267,0.123991427687761,0.123991427687761,0.121304946754526,0.121304946754526,2335661.46789829,0.0,1.0
1990-01-02,6.25,6.25,6.0,6.0,5000,0.129157737174751,0.129157737174751,0.123991427687761,0.123991427687761,241952.210402375,0.0,1.0
1990-01-03,7.0,7.0,6.37,6.37,51067,0.144656665635721,0.144656665635721,0.131637565728506,0.131637565728506,2471154.70572362,0.0,1.0
1990-01-04,6.88,7.13,6.88,7.0,32600,0.142176837081966,0.147343146568956,0.142176837081966,0.144656665635721,1577528.41182348,0.0,1.0
1990-01-05,6.88,6.88,6.75,6.88,12200,0.142176837081966,0.142176837081966,0.139490356148731,0.142176837081966,590363.393381795,0.0,1.0
1990-01-08,6.37,6.75,6.37,6.75,12600,0.131637565728506,0.139490356148731,0.131637565728506,0.139490356148731,609719.570213986,0.0,1.0
1990-01-09,6.37,6.5,6.25,6.5,3267,0.131637565728506,0.134324046661741,0.129157737174751,0.134324046661741,158091.574276912,0.0,1.0
1990-01-10,6.25,6.37,6.25,6.25,5000,0.129157737174751,0.131637565728506,0.129157737174751,0.129157737174751,241952.210402375,0.0,1.0
1990-01-11,6.12,6.25,6.12,6.12,4467,0.126471256241516,0.129157737174751,0.126471256241516,0.126471256241516,216160.104773482,0.0,1.0
1990-01-12,6.0,6.12,6.0,6.12,9067,0.123991427687761,0.126471256241516,0.123991427687761,0.126471256241516,438756.138343667,0.0,1.0
1990-01-15,6.12,6.25,6.0,6.0,12800,0.126471256241516,0.129157737174751,0.123991427687761,0.123991427687761,619397.658630081,0.0,1.0
1990-01-16,6.25,6.25,6.0,6.0,17867,0.129157737174751,0.129157737174751,0.123991427687761,0.123991427687761,864592.028651847,0.0,1.0
1990-01-17,6.25,6.37,6.25,6.25,7200,0.129157737174751,0.131637565728506,0.129157737174751,0.129157737174751,348411.18297942,0.0,1.0
1990-01-18,6.12,6.25,6.0,6.25,13600,0.126471256241516,0.129157737174751,0.123991427687761,0.129157737174751,658110.012294461,0.0,1.0
1990-01-19,6.5,6.5,6.12,6.12,5400,0.134324046661741,0.134324046661741,0.126471256241516,0.126471256241516,261308.387234565,0.0,1.0
1990-01-22,6.37,6.5,6.25,6.37,15600,0.131637565728506,0.134324046661741,0.129157737174751,0.131637565728506,754890.896455411,0.0,1.0
1990-01-23,7.0,7.13,6.25,6.25,71200,0.144656665635721,0.147343146568956,0.129157737174751,0.129157737174751,3445399.47612982,0.0,1.0
1990-01-24,6.88,7.0,6.75,6.88,73000,0.142176837081966,0.144656665635721,0.139490356148731,0.142176837081966,3532502.27187467,0.0,1.0
1990-01-25,7.0,7.25,6.88,6.88,50267,0.144656665635721,0.149822975122711,0.142176837081966,0.142176837081966,2432442.35205924,0.0,1.0
1990-01-26,6.88,7.13,6.88,7.13,6800,0.142176837081966,0.147343146568956,0.142176837081966,0.147343146568956,329055.00614723,0.0,1.0
1990-01-29,6.88,6.88,6.75,6.75,9267,0.142176837081966,0.142176837081966,0.139490356148731,0.139490356148731,448434.226759761,0.0,1.0
1990-01-30,6.75,7.0,6.75,6.88,26400,0.139490356148731,0.144656665635721,0.139490356148731,0.142176837081966,1277507.67092454,0.0,1.0
1990-01-31,6.88,6.88,6.75,6.75,6467,0.142176837081966,0.142176837081966,0.139490356148731,0.139490356148731,312940.988934432,0.0,1.0
1990-02-01,7.13,7.13,6.88,6.88,25867,0.147343146568956,0.147343146568956,0.142176837081966,0.142176837081966,1251715.56529565,0.0,1.0
1990-02-02,7.13,7.13,7.0,7.13,14467,0.147343146568956,0.147343146568956,0.144656665635721,0.147343146568956,700064.525578231,0.0,1.0
1990-02-05,7.38,7.38,7.13,7.13,23267,0.152509456055946,0.152509456055946,0.147343146568956,0.147343146568956,1125900.41588641,0.0,1.0
1990-02-06,7.38,7.38,7.25,7.25,25267,0.152509456055946,0.152509456055946,0.149822975122711,0.149822975122711,1222681.30004736,0.0,1.0
1990-02-07,7.25,7.38,7.25,7.25,3867,0.149822975122711,0.152509456055946,0.149822975122711,0.149822975122711,187125.839525197,0.0,1.0
1990-02-08,7.75,7.88,7.38,7.5,57267,0.160155594096691,0.162842075029926,0.152509456055946,0.154989284609701,2771175.44662257,0.0,1.0
1990-02-09,7.75,7.88,7.75,7.75,17200,0.160155594096691,0.162842075029926,0.160155594096691,0.160155594096691,832315.603784171,0.0,1.0
1990-02-12,7.63,7.75,7.63,7.75,9067,0.157675765542936,0.160155594096691,0.157675765542936,0.160155594096691,438756.138343667,0.0,1.0
1990-02-13,7.38,7.75,7.38,7.75,5467,0.152509456055946,0.160155594096691,0.152509456055946,0.160155594096691,264550.546853957,0.0,1.0
1990-02-14,7.63,7.63,7.38,7.38,8867,0.157675765542936,0.157675765542936,0.152509456055946,0.152509456055946,429078.049927572,0.0,1.0
1990-02-15,7.5,7.5,7.38,7.5,3400,0.154989284609701,0.154989284609701,0.152509456055946,0.154989284609701,164527.503073615,0.0,1.0
1990-02-16,7.38,7.38,7.25,7.38,5400,0.152509456055946,0.152509456055946,0.149822975122711,0.152509456055946,261308.387234565,0.0,1.0
1990-02-20,7.5,7.5,7.25,7.25,4000,0.154989284609701,0.154989284609701,0.149822975122711,0.149822975122711,193561.7683219,0.0,1.0
1990-02-21,7.5,7.63,7.5,7.5,3800,0.154989284609701,0.157675765542936,0.154989284609701,0.154989284609701,183883.679905805,0.0,1.0
1990-02-22,7.5,7.63,7.5,7.63,1600,0.154989284609701,0.157675765542936,0.154989284609701,0.157675765542936,77424.7073287601,0.0,1.0
1990-02-23,7.5,7.63,7.38,7.38,7667,0.154989284609701,0.157675765542936,0.152509456055946,0.152509456055946,371009.519431002,0.0,1.0
1990-02-26,7.5,7.63,7.5,7.5,7000,0.154989284609701,0.157675765542936,0.154989284609701,0.154989284609701,338733.094563325,0.0,1.0
1990-02-27,7.75,7.75,7.5,7.63,7467,0.160155594096691,0.160155594096691,0.154989284609701,0.157675765542936,361331.431014907,0.0,1.0
1990-02-28,7.75,8.13,7.75,7.75,27467,0.160155594096691,0.168008384516916,0.160155594096691,0.160155594096691,1329140.27262441,0.0,1.0
1990-03-01,8.0,8.13,7.88,7.88,14067,0.165321903583682,0.168008384516916,0.162842075029926,0.162842075029926,680708.348746039,0.0,1.0
1990-03-02,8.5,8.62,8.0,8.13,32800,0.175654522557662,0.178134351111417,0.165321903583682,0.168008384516916,1587206.50023957,0.0,1.0
1990-03-05,8.62,8.87,8.5,8.62,24600,0.178134351111417,0.183300660598407,0.175654522557662,0.178134351111417,1190404.87517968,0.0,1.0
1990-03-06,8.75,8.87,8.5,8.75,21000,0.180820832044652,0.183300660598407,0.175654522557662,0.180820832044652,1016199.28368997,0.0,1.0
1990-03-07,9.37,9.5,8.75,8.87,71000,0.193633279572387,0.196319760505622,0.180820832044652,0.183300660598407,3435721.38771372,0.0,1.0
1990-03-08,10.0,10.12,9.5,9.62,59800,0.206652379479602,0.209132208033357,0.196319760505622,0.198799589059377,2893748.4364124,0.0,1.0
1990-03-09,9.5,10.12,9.25,9.87,54667,0.196319760505622,0.209132208033357,0.191153451018632,0.203965898546367,2645360.29721332,0.0,1.0
1990-03-12,9.37,9.37,8.75,9.25,74000,0.193633279572387,0.193633279572387,0.180820832044652,0.191153451018632,3580892.71395514,0.0,1.0
1990-03-13,9.62,9.75,9.25,9.25,34867,0.198799589059377,0.201486069992612,0.191153451018632,0.191153451018632,1687229.54401992,0.0,1.0
1990-03-14,10.0,10.0,9.62,9.62,34667,0.206652379479602,0.206652379479602,0.198799589059377,0.198799589059377,1677551.45560382,0.0,1.0
1990-03-15,9.75,10.0,9.75,10.0,11800,0.201486069992612,0.206652379479602,0.201486069992612,0.206652379479602,571007.216549604,0.0,1.0
1990-03-16,9.75,9.75,9.5,9.62,27400,0.201486069992612,0.201486069992612,0.196319760505622,0.198799589059377,1325898.11300501,0.0,1.0
1990-03-19,9.87,10.0,9.5,9.62,28867,0.203965898546367,0.206652379479602,0.196319760505622,0.198799589059377,1396886.89153707,0.0,1.0
1990-03-20,10.0,10.12,9.75,9.75,36200,0.206652379479602,0.209132208033357,0.201486069992612,0.201486069992612,1751734.00331319,0.0,1.0
1990-03-21,10.12,10.12,10.0,10.0,33467,0.209132208033357,0.209132208033357,0.206652379479602,0.206652379479602,1619482.92510726,0.0,1.0
1990-03-22,10.0,10.12,10.0,10.0,22200,0.206652379479602,0.209132208033357,0.206652379479602,0.206652379479602,1074267.81418654,0.0,1.0
1990-03-23,10.88,10.88,10.0,10.0,55467,0.224837788873807,0.224837788873807,0.206652379479602,0.206652379479602,2684072.6508777,0.0,1.0
1990-03-26,10.75,11.0,10.75,11.0,23667,0.222151307940572,0.227317617427562,0.222151307940572,0.227317617427562,1145256.5927186,0.0,1.0
1990-03-27,10.75,10.75,10.5,10.63,68800,0.222151307940572,0.222151307940572,0.216984998453582,0.219671479386817,3329262.41513668,0.0,1.0
1990-03-28,10.5,10.88,10.5,10.75,11000,0.216984998453582,0.224837788873807,0.216984998453582,0.222151307940572,532294.862885224,0.0,1.0
1990-03-29,10.38,10.63,10.38,10.38,7267,0.214505169899827,0.219671479386817,0.214505169899827,0.214505169899827,351653.342598811,0.0,1.0
1990-03-30,10.38,10.5,10.38,10.5,8667,0.214505169899827,0.216984998453582,0.214505169899827,0.216984998453582,419399.961511476,0.0,1.0
1990-04-02,9.87,10.25,9.75,10.25,16667,0.203965898546367,0.211818688966592,0.201486069992612,0.211818688966592,806523.498155276,0.0,1.0
1990-04-03,10.0,10.25,9.87,9.87,55667,0.206652379479602,0.211818688966592,0.203965898546367,0.203965898546367,2693750.7392938,0.0,1.0
1990-04-04,9.87,10.0,9.87,9.87,3600,0.203965898546367,0.206652379479602,0.203965898546367,0.203965898546367,174205.59148971,0.0,1.0
1990-04-05,9.87,10.12,9.87,10.0,17000,0.203965898546367,0.209132208033357,0.203965898546367,0.206652379479602,822637.515368074,0.0,1.0
1990-04-06,9.87,9.87,9.87,9.87,2867,0.203965898546367,0.203965898546367,0.203965898546367,0.203965898546367,138735.397444722,0.0,1.0
1990-04-09,10.0,10.25,9.87,9.87,15267,0.206652379479602,0.211818688966592,0.203965898546367,0.203965898546367,738776.87924261,0.0,1.0
1990-04-10,9.87,10.12,9.87,9.87,16267,0.203965898546367,0.209132208033357,0.203965898546367,0.203965898546367,787167.321323086,0.0,1.0
1990-04-11,9.87,10.12,9.87,10.0,13200,0.203965898546367,0.209132208033357,0.203965898546367,0.206652379479602,638753.835462269,0.0,1.0
1990-04-12,9.62,10.0,9.62,10.0,12600,0.198799589059377,0.206652379479602,0.198799589059377,0.206652379479602,609719.570213984,0.0,1.0
1990-04-16,9.62,9.75,9.5,9.75,18867,0.198799589059377,0.201486069992612,0.196319760505622,0.201486069992612,912982.47073232,0.0,1.0
1990-04-17,9.62,9.62,9.5,9.5,9000,0.198799589059377,0.198799589059377,0.196319760505622,0.196319760505622,435513.978724274,0.0,1.0
1990-04-18,9.5,9.62,9.5,9.62,8867,0.196319760505622,0.198799589059377,0.196319760505622,0.198799589059377,429078.049927571,0.0,1.0
1990-04-19,9.62,9.62,9.37,9.5,5400,0.198799589059377,0.198799589059377,0.193633279572387,0.196319760505622,261308.387234565,0.0,1.0
1990-04-20,9.5,9.75,9.5,9.75,10600,0.196319760505622,0.201486069992612,0.196319760505622,0.201486069992612,512938.686053034,0.0,1.0
1990-04-23,9.5,9.5,9.5,9.5,1000,0.196319760505622,0.196319760505622,0.196319760505622,0.196319760505622,48390.4420804749,0.0,1.0
1990-04-24,9.12,9.37,9.12,9.37,26467,0.188466970085397,0.193633279572387,0.188466970085397,0.193633279572387,1280749.83054393,0.0,1.0
1990-04-25,8.75,8.87,8.62,8.87,14867,0.180820832044652,0.183300660598407,0.178134351111417,0.183300660598407,719420.702410419,0.0,1.0
1990-04-26,8.5,8.87,8.5,8.62,15067,0.175654522557662,0.183300660598407,0.175654522557662,0.178134351111417,729098.790826514,0.0,1.0
1990-04-27,8.25,8.62,8.25,8.62,11600,0.170488213070672,0.178134351111417,0.170488213070672,0.178134351111417,561329.128133508,0.0,1.0
1990-04-30,8.13,8.13,7.13,8.0,9600,0.168008384516916,0.168008384516916,0.147343146568956,0.165321903583682,464548.24397256,0.0,1.0
1990-05-01,8.25,8.25,8.13,8.13,14267,0.170488213070672,0.170488213070672,0.168008384516916,0.168008384516916,690386.437162134,0.0,1.0
1990-05-02,9.0,9.0,8.38,8.38,11067,0.185987141531642,0.185987141531642,0.173174694003906,0.173174694003906,535537.022504615,0.0,1.0
1990-05-03,9.5,9.5,9.12,9.12,7267,0.196319760505622,0.196319760505622,0.188466970085397,0.188466970085397,351653.342598811,0.0,1.0
1990-05-04,9.5,9.5,9.37,9.5,4600,0.196319760505622,0.196319760505622,0.193633279572387,0.196319760505622,222596.033570184,0.0,1.0
1990-05-07,9.37,9.5,9.25,9.5,7600,0.193633279572387,0.196319760505622,0.191153451018632,0.196319760505622,367767.359811609,0.0,1.0
1990-05-08,9.5,9.5,9.37,9.5,4000,0.196319760505622,0.196319760505622,0.193633279572387,0.196319760505622,193561.768321899,0.0,1.0
1990-05-09,10.5,10.5,9.0,9.37,61600,0.216984998453582,0.216984998453582,0.185987141531642,0.193633279572387,2980851.23215726,0.0,1.0
1990-05-10,10.38,10.5,10.12,10.5,29600,0.214505169899827,0.216984998453582,0.209132208033357,0.216984998453582,1432357.08558206,0.0,1.0
1990-05-11,10.38,10.5,10.25,10.25,13067,0.214505169899827,0.216984998453582,0.211818688966592,0.211818688966592,632317.906665565,0.0,1.0
1990-05-14,10.12,10.38,10.0,10.38,75400,0.209132208033357,0.214505169899827,0.206652379479602,0.214505169899827,3648639.33286781,0.0,1.0
1990-05-15,10.38,10.5,10.12,10.12,37000,0.214505169899827,0.216984998453582,0.209132208033357,0.209132208033357,1790446.35697757,0.0,1.0
1990-05-16,10.25,10.38,10.12,10.38,21067,0.211818688966592,0.214505169899827,0.209132208033357,0.214505169899827,1019441.44330936,0.0,1.0
1990-05-17,10.12,10.25,10.0,10.12,12467,0.209132208033357,0.211818688966592,0.206652379479602,0.209132208033357,603283.641417281,0.0,1.0
1990-05-18,10.25,10.25,10.0,10.0,53400,0.211818688966592,0.211818688966592,0.206652379479602,0.206652379479602,2584049.60709736,0.0,1.0
1990-05-21,10.0,10.12,10.0,10.12,12200,0.206652379479602,0.209132208033357,0.206652379479602,0.209132208033357,590363.393381794,0.0,1.0
1990-05-22,10.0,10.0,9.87,10.0,33267,0.206652379479602,0.206652379479602,0.203965898546367,0.206652379479602,1609804.83669116,0.0,1.0
1990-05-23,10.38,10.38,10.0,10.0,10667,0.214505169899827,0.214505169899827,0.206652379479602,0.206652379479602,516180.845672426,0.0,1.0
1990-05-24,10.88,11.0,10.38,10.38,55800,0.224837788873807,0.227317617427562,0.214505169899827,0.214505169899827,2700186.6680905,0.0,1.0
1990-05-25,10.75,10.88,10.75,10.75,17400,0.222151307940572,0.224837788873807,0.222151307940572,0.222151307940572,841993.692200264,0.0,1.0
1990-05-29,10.63,10.63,10.5,10.5,15467,0.219671479386817,0.219671479386817,0.216984998453582,0.216984998453582,748454.967658705,0.0,1.0
1990-05-30,10.38,10.88,10.38,10.63,23200,0.214505169899827,0.224837788873807,0.214505169899827,0.219671479386817,1122658.25626702,0.0,1.0
1990-05-31,10.63,10.63,10.38,10.5,23667,0.219671479386817,0.219671479386817,0.214505169899827,0.216984998453582,1145256.5927186,0.0,1.0
1990-06-01,10.5,10.63,10.38,10.5,81067,0.216984998453582,0.219671479386817,0.214505169899827,0.216984998453582,3922867.96813786,0.0,1.0
1990-06-04,10.38,10.38,10.12,10.38,20000,0.214505169899827,0.214505169899827,0.209132208033357,0.214505169899827,967808.841609498,0.0,1.0
1990-06-05,10.25,10.25,10.12,10.25,7600,0.211818688966592,0.211818688966592,0.209132208033357,0.211818688966592,367767.359811609,0.0,1.0
1990-06-06,10.38,10.5,10.25,10.25,59400,0.214505169899827,0.216984998453582,0.211818688966592,0.211818688966592,2874392.25958021,0.0,1.0
1990-06-07,10.38,10.38,10.25,10.38,39867,0.214505169899827,0.214505169899827,0.211818688966592,0.214505169899827,1929181.75442229,0.0,1.0
1990-06-08,11.13,11.5,10.25,10.25,143267,0.230004098360797,0.237650236401542,0.211818688966592,0.211818688966592,6932753.4655434,0.0,1.0
1990-06-11,11.63,11.75,11.0,11.0,75067,0.240336717334777,0.242816545888532,0.227317617427562,0.227317617427562,3632525.31565501,0.0,1.0
1990-06-12,11.38,11.5,11.38,11.5,22400,0.235170407847787,0.237650236401542,0.235170407847787,0.237650236401542,1083945.90260264,0.0,1.0
1990-06-13,11.87,12.12,11.38,11.38,108000,0.245296374442287,0.250462683929277,0.235170407847787,0.235170407847787,5226167.7446913,0.0,1.0
1990-06-14,11.63,12.0,11.63,12.0,44267,0.240336717334777,0.247982855375522,0.240336717334777,0.247982855375522,2142099.69957638,0.0,1.0
1990-06-15,11.87,11.87,11.75,11.87,20000,0.245296374442287,0.245296374442287,0.242816545888532,0.245296374442287,967808.8416095,0.0,1.0
1990-06-18,11.25,11.87,11.25,11.75,17667,0.232483926914552,0.245296374442287,0.232483926914552,0.242816545888532,854913.940235751,0.0,1.0
1990-06-19,11.38,11.75,11.38,11.38,17600,0.235170407847787,0.242816545888532,0.235170407847787,0.235170407847787,851671.780616359,0.0,1.0
1990-06-20,11.5,11.75,11.5,11.5,17267,0.237650236401542,0.242816545888532,0.237650236401542,0.237650236401542,835557.763403561,0.0,1.0
1990-06-21,11.13,11.63,11.13,11.63,70800,0.230004098360797,0.240336717334777,0.230004098360797,0.240336717334777,3426043.29929762,0.0,1.0
1990-06-22,11.38,11.5,11.13,11.25,57600,0.235170407847787,0.237650236401542,0.230004098360797,0.232483926914552,2787289.46383536,0.0,1.0
1990-06-25,11.25,11.5,11.25,11.5,28800,0.232483926914552,0.237650236401542,0.232483926914552,0.237650236401542,1393644.73191768,0.0,1.0
1990-06-26,11.13,11.5,11.13,11.38,23667,0.230004098360797,0.237650236401542,0.230004098360797,0.235170407847787,1145256.5927186,0.0,1.0
1990-06-27,11.13,11.38,11.13,11.13,13800,0.230004098360797,0.235170407847787,0.230004098360797,0.230004098360797,667788.100710554,0.0,1.0
1990-06-28,11.38,11.63,11.25,11.25,27800,0.235170407847787,0.240336717334777,0.232483926914552,0.232483926914552,1345254.2898372,0.0,1.0
1990-06-29,11.87,11.87,11.38,11.5,43400,0.245296374442287,0.245296374442287,0.235170407847787,0.237650236401542,2100145.18629262,0.0,1.0
1990-07-02,12.12,12.37,11.87,12.0,67200,0.250462683929277,0.255628993416267,0.245296374442287,0.247982855375522,3251837.70780792,0.0,1.0
1990-07-03,12.37,12.37,11.75,12.12,33467,0.255628993416267,0.255628993416267,0.242816545888532,0.250462683929277,1619482.92510726,0.0,1.0
1990-07-05,12.0,12.25,11.87,12.25,14867,0.247982855375522,0.253149164862512,0.245296374442287,0.253149164862512,719420.702410421,0.0,1.0
1990-07-06,12.0,12.12,11.87,11.87,12400,0.247982855375522,0.250462683929277,0.245296374442287,0.245296374442287,600041.48179789,0.0,1.0
1990-07-09,11.63,12.12,11.63,11.87,10667,0.240336717334777,0.250462683929277,0.240336717334777,0.245296374442287,516180.845672426,0.0,1.0
1990-07-10,12.12,12.12,11.63,11.63,50600,0.250462683929277,0.250462683929277,0.240336717334777,0.240336717334777,2448556.36927204,0.0,1.0
1990-07-11,12.0,12.12,12.0,12.0,26200,0.247982855375522,0.250462683929277,0.247982855375522,0.247982855375522,1267829.58250844,0.0,1.0
1990-07-12,11.75,12.0,11.75,12.0,8067,0.242816545888532,0.247982855375522,0.242816545888532,0.247982855375522,390365.696263192,0.0,1.0
1990-07-13,11.87,11.87,11.63,11.75,19667,0.245296374442287,0.245296374442287,0.240336717334777,0.242816545888532,951694.824396702,0.0,1.0
1990-07-16,11.75,11.87,11.75,11.75,6267,0.242816545888532,0.245296374442287,0.242816545888532,0.242816545888532,303262.900518337,0.0,1.0
1990-07-17,12.37,12.62,11.63,11.87,84600,0.255628993416267,0.260795302903258,0.240336717334777,0.245296374442287,4093831.40000819,0.0,1.0
1990-07-18,11.87,12.37,11.87,12.37,49267,0.245296374442287,0.255628993416267,0.245296374442287,0.255628993416267,2384051.90997876,0.0,1.0
1990-07-19,12.0,12.0,11.75,12.0,44400,0.247982855375522,0.247982855375522,0.242816545888532,0.247982855375522,2148535.62837309,0.0,1.0
1990-07-20,12.0,12.0,11.75,11.87,24400,0.247982855375522,0.247982855375522,0.242816545888532,0.245296374442287,1180726.78676359,0.0,1.0
1990-07-23,11.63,11.87,11.5,11.87,45867,0.240336717334777,0.245296374442287,0.237650236401542,0.245296374442287,2219524.40690514,0.0,1.0
1990-07-24,12.0,12.12,11.63,11.63,29400,0.247982855375522,0.250462683929277,0.240336717334777,0.240336717334777,1422678.99716596,0.0,1.0
1990-07-25,12.0,12.25,11.87,12.12,30200,0.247982855375522,0.253149164862512,0.245296374442287,0.250462683929277,1461391.35083034,0.0,1.0
1990-07-26,12.0,12.12,12.0,12.12,2600,0.247982855375522,0.250462683929277,0.247982855375522,0.250462683929277,125815.149409235,0.0,1.0
1990-07-27,12.0,12.0,11.87,11.87,7800,0.247982855375522,0.247982855375522,0.245296374442287,0.245296374442287,377445.448227705,0.0,1.0
1990-07-30,11.75,12.0,11.75,12.0,13467,0.242816545888532,0.247982855375522,0.242816545888532,0.247982855375522,651674.083497756,0.0,1.0
1990-07-31,11.63,11.87,11.63,11.75,16267,0.240336717334777,0.245296374442287,0.240336717334777,0.242816545888532,787167.321323086,0.0,1.0
1990-08-01,11.5,11.63,11.5,11.63,6000,0.237650236401542,0.240336717334777,0.237650236401542,0.240336717334777,290342.65248285,0.0,1.0
1990-08-02,11.0,11.25,10.88,11.25,12867,0.227317617427562,0.232483926914552,0.224837788873807,0.232483926914552,622639.818249471,0.0,1.0
1990-08-03,9.87,10.75,9.62,10.75,26467,0.203965898546367,0.222151307940572,0.198799589059377,0.222151307940572,1280749.83054393,0.0,1.0
1990-08-06,9.0,9.5,8.75,9.5,22467,0.185987141531642,0.196319760505622,0.180820832044652,0.196319760505622,1087188.06222203,0.0,1.0
1990-08-07,8.87,8.87,8.5,8.87,12267,0.183300660598407,0.183300660598407,0.175654522557662,0.183300660598407,593605.553001186,0.0,1.0
1990-08-08,9.25,9.25,8.87,8.87,41867,0.191153451018632,0.191153451018632,0.183300660598407,0.183300660598407,2025962.63858324,0.0,1.0
1990-08-09,10.0,10.0,9.25,9.25,49800,0.206652379479602,0.206652379479602,0.191153451018632,0.191153451018632,2409844.01560765,0.0,1.0
1990-08-10,9.75,10.0,9.62,10.0,8000,0.201486069992612,0.206652379479602,0.198799589059377,0.206652379479602,387123.536643799,0.0,1.0
1990-08-13,9.75,9.75,9.62,9.75,1067,0.201486069992612,0.201486069992612,0.198799589059377,0.201486069992612,51632.6016998667,0.0,1.0
1990-08-14,9.62,9.75,9.62,9.75,667,0.198799589059377,0.201486069992612,0.198799589059377,0.201486069992612,32276.4248676768,0.0,1.0
1990-08-15,9.75,9.87,9.62,9.75,3000,0.201486069992612,0.203965898546367,0.198799589059377,0.201486069992612,145171.326241425,0.0,1.0
1990-08-16,9.37,9.62,9.37,9.62,3267,0.193633279572387,0.198799589059377,0.193633279572387,0.198799589059377,158091.574276912,0.0,1.0
1990-08-17,8.75,9.25,8.62,9.25,16867,0.180820832044652,0.191153451018632,0.178134351111417,0.191153451018632,816201.586571369,0.0,1.0
1990-08-20,8.75,8.87,8.75,8.75,16867,0.180820832044652,0.183300660598407,0.180820832044652,0.180820832044652,816201.586571369,0.0,1.0
1990-08-21,8.75,8.75,8.62,8.62,5867,0.180820832044652,0.180820832044652,0.178134351111417,0.178134351111417,283906.723686146,0.0,1.0
1990-08-22,8.5,8.75,8.5,8.75,5667,0.175654522557662,0.180820832044652,0.175654522557662,0.180820832044652,274228.635270051,0.0,1.0
1990-08-23,8.0,8.38,8.0,8.38,27667,0.165321903583682,0.173174694003906,0.165321903583682,0.173174694003906,1338818.3610405,0.0,1.0
1990-08-24,7.38,8.0,7.13,7.88,28400,0.152509456055946,0.165321903583682,0.147343146568956,0.162842075029926,1374288.55508549,0.0,1.0
1990-08-27,8.13,8.13,7.5,7.5,19200,0.168008384516916,0.168008384516916,0.154989284609701,0.154989284609701,929096.487945121,0.0,1.0
1990-08-28,8.25,8.38,8.13,8.25,16800,0.170488213070672,0.173174694003906,0.168008384516916,0.170488213070672,812959.426951977,0.0,1.0
1990-08-29,8.25,8.5,8.25,8.25,11000,0.170488213070672,0.175654522557662,0.170488213070672,0.170488213070672,532294.862885223,0.0,1.0
1990-08-30,8.13,8.25,8.13,8.13,5200,0.168008384516916,0.170488213070672,0.168008384516916,0.168008384516916,251630.29881847,0.0,1.0
1990-08-31,8.13,8.25,8.13,8.25,1467,0.168008384516916,0.170488213070672,0.168008384516916,0.170488213070672,70988.7785320569,0.0,1.0
1990-09-04,8.0,8.0,8.0,8.0,7600,0.165321903583682,0.165321903583682,0.165321903583682,0.165321903583682,367767.359811608,0.0,1.0
1990-09-05,8.13,8.13,8.13,8.13,67,0.168008384516916,0.168008384516916,0.168008384516916,0.168008384516916,3242.15961939183,0.0,1.0
1990-09-06,8.5,8.62,8.25,8.25,20000,0.175654522557662,0.178134351111417,0.170488213070672,0.170488213070672,967808.841609496,0.0,1.0
1990-09-07,8.38,8.5,8.38,8.5,667,0.173174694003906,0.175654522557662,0.173174694003906,0.175654522557662,32276.4248676768,0.0,1.0
1990-09-10,8.38,8.5,8.38,8.5,8867,0.173174694003906,0.175654522557662,0.173174694003906,0.175654522557662,429078.049927572,0.0,1.0
1990-09-11,8.25,8.38,8.25,8.38,10067,0.170488213070672,0.173174694003906,0.170488213070672,0.173174694003906,487146.58042414,0.0,1.0
1990-09-12,8.0,8.38,8.0,8.25,8400,0.165321903583682,0.173174694003906,0.165321903583682,0.170488213070672,406479.713475988,0.0,1.0
1990-09-13,7.75,8.0,7.75,8.0,28867,0.160155594096691,0.165321903583682,0.160155594096691,0.165321903583682,1396886.89153707,0.0,1.0
1990-09-14,7.38,7.63,7.38,7.63,29667,0.152509456055946,0.157675765542936,0.152509456055946,0.157675765542936,1435599.24520145,0.0,1.0
1990-09-17,7.5,7.5,7.38,7.5,867,0.154989284609701,0.154989284609701,0.152509456055946,0.154989284609701,41954.5132837719,0.0,1.0
1990-09-18,7.5,7.63,7.5,7.63,1000,0.154989284609701,0.157675765542936,0.154989284609701,0.157675765542936,48390.4420804751,0.0,1.0
1990-09-19,7.5,7.63,7.5,7.5,3667,0.154989284609701,0.157675765542936,0.154989284609701,0.154989284609701,177447.751109102,0.0,1.0
1990-09-20,7.0,7.25,6.88,7.25,39067,0.144656665635721,0.149822975122711,0.142176837081966,0.149822975122711,1890469.40075792,0.0,1.0
1990-09-21,6.75,7.0,6.5,7.0,24067,0.139490356148731,0.144656665635721,0.134324046661741,0.144656665635721,1164612.76955079,0.0,1.0
1990-09-24,6.0,6.5,6.0,6.5,27267,0.123991427687761,0.134324046661741,0.123991427687761,0.134324046661741,1319462.18420831,0.0,1.0
1990-09-25,6.62,6.62,6.12,6.12,8600,0.136803875215496,0.136803875215496,0.126471256241516,0.126471256241516,416157.801892086,0.0,1.0
1990-09-26,7.13,7.25,6.62,6.62,18267,0.147343146568956,0.149822975122711,0.136803875215496,0.136803875215496,883948.205484036,0.0,1.0
1990-09-27,6.5,7.0,6.5,7.0,8200,0.134324046661741,0.144656665635721,0.134324046661741,0.144656665635721,396801.625059895,0.0,1.0
1990-09-28,6.25,6.5,6.25,6.37,17867,0.129157737174751,0.134324046661741,0.129157737174751,0.131637565728506,864592.028651847,0.0,1.0
1990-10-01,6.25,6.5,6.25,6.25,24667,0.129157737174751,0.134324046661741,0.129157737174751,0.129157737174751,1193647.03479908,0.0,1.0
1990-10-02,6.25,6.5,6.25,6.5,21667,0.129157737174751,0.134324046661741,0.129157737174751,0.134324046661741,1048475.70855765,0.0,1.0
1990-10-03,5.87,6.12,5.87,6.12,42800,0.121304946754526,0.126471256241516,0.121304946754526,0.126471256241516,2071110.92104433,0.0,1.0
1990-10-04,5.75,6.0,5.75,5.87,29400,0.118825118200771,0.123991427687761,0.118825118200771,0.121304946754526,1422678.99716596,0.0,1.0
1990-10-05,5.62,5.87,5.37,5.87,16067,0.116138637267536,0.121304946754526,0.110972327780546,0.121304946754526,777489.232906992,0.0,1.0
1990-10-08,5.5,5.75,5.5,5.75,25400,0.113658808713781,0.118825118200771,0.113658808713781,0.118825118200771,1229117.22884406,0.0,1.0
1990-10-09,5.25,5.5,5.25,5.5,15800,0.108492499226791,0.113658808713781,0.108492499226791,0.113658808713781,764568.984871504,0.0,1.0
1990-10-10,5.37,5.37,5.0,5.25,187000,0.110972327780546,0.110972327780546,0.103326189739801,0.108492499226791,9049012.66904883,0.0,1.0
1990-10-11,5.5,5.75,5.12,5.12,33000,0.113658808713781,0.118825118200771,0.105806018293556,0.105806018293556,1596884.58865567,0.0,1.0
1990-10-12,5.75,5.87,5.5,5.62,6267,0.118825118200771,0.121304946754526,0.113658808713781,0.116138637267536,303262.900518337,0.0,1.0
1990-10-15,6.0,6.0,5.75,5.87,2867,0.123991427687761,0.123991427687761,0.118825118200771,0.121304946754526,138735.397444722,0.0,1.0
1990-10-16,5.87,6.0,5.87,6.0,3600,0.121304946754526,0.123991427687761,0.121304946754526,0.123991427687761,174205.59148971,0.0,1.0
1990-10-17,5.5,5.87,5.5,5.87,7400,0.113658808713781,0.121304946754526,0.113658808713781,0.121304946754526,358089.271395515,0.0,1.0
1990-10-18,5.5,5.62,5.5,5.62,9400,0.113658808713781,0.116138637267536,0.113658808713781,0.116138637267536,454870.155556464,0.0,1.0
1990-10-19,5.62,5.62,5.5,5.62,12200,0.116138637267536,0.116138637267536,0.113658808713781,0.116138637267536,590363.393381795,0.0,1.0
1990-10-22,5.5,5.62,5.5,5.62,53800,0.113658808713781,0.116138637267536,0.113658808713781,0.116138637267536,2603405.78392955,0.0,1.0
1990-10-23,5.62,5.62,5.5,5.62,8200,0.116138637267536,0.116138637267536,0.113658808713781,0.116138637267536,396801.625059895,0.0,1.0
1990-10-24,5.5,5.62,5.5,5.62,4867,0.113658808713781,0.116138637267536,0.113658808713781,0.116138637267536,235516.281605672,0.0,1.0
1990-10-25,5.5,5.62,5.5,5.62,5600,0.113658808713781,0.116138637267536,0.113658808713781,0.116138637267536,270986.47565066,0.0,1.0
1990-10-26,5.62,5.62,5.5,5.5,1467,0.116138637267536,0.116138637267536,0.113658808713781,0.113658808713781,70988.7785320569,0.0,1.0
1990-10-29,5.37,5.62,5.37,5.62,10400,0.110972327780546,0.116138637267536,0.110972327780546,0.116138637267536,503260.59763694,0.0,1.0
1990-10-30,5.12,5.25,4.88,5.25,16267,0.105806018293556,0.108492499226791,0.100846361186046,0.108492499226791,787167.321323087,0.0,1.0
1990-10-31,5.12,5.25,5.0,5.0,19400,0.105806018293556,0.108492499226791,0.103326189739801,0.103326189739801,938774.576361215,0.0,1.0
1990-11-01,5.37,5.37,5.0,5.0,7867,0.110972327780546,0.110972327780546,0.103326189739801,0.103326189739801,380687.607847097,0.0,1.0
1990-11-02,5.0,5.25,5.0,5.25,23000,0.103326189739801,0.108492499226791,0.103326189739801,0.108492499226791,1112980.16785092,0.0,1.0
1990-11-05,4.88,5.12,4.88,5.12,9400,0.100846361186046,0.105806018293556,0.100846361186046,0.105806018293556,454870.155556463,0.0,1.0
1990-11-06,4.88,5.0,4.75,4.88,28667,0.100846361186046,0.103326189739801,0.0981598802528109,0.100846361186046,1387208.80312097,0.0,1.0
1990-11-07,4.63,4.75,4.5,4.75,49467,0.0956800516990557,0.0981598802528109,0.0929935707658208,0.0981598802528109,2393729.99839485,0.0,1.0
1990-11-08,4.88,5.0,4.5,4.75,77800,0.100846361186046,0.103326189739801,0.0929935707658208,0.0981598802528109,3764776.39386094,0.0,1.0
1990-11-09,5.25,5.25,4.88,5.0,46467,0.108492499226791,0.108492499226791,0.100846361186046,0.103326189739801,2248558.67215343,0.0,1.0
1990-11-12,5.62,5.75,5.37,5.5,16267,0.116138637267536,0.118825118200771,0.110972327780546,0.113658808713781,787167.321323087,0.0,1.0
1990-11-13,5.75,5.75,5.62,5.75,7267,0.118825118200771,0.118825118200771,0.116138637267536,0.118825118200771,351653.342598811,0.0,1.0
1990-11-14,5.75,5.87,5.75,5.75,7467,0.118825118200771,0.121304946754526,0.118825118200771,0.118825118200771,361331.431014906,0.0,1.0
1990-11-15,5.87,5.87,5.75,5.75,5667,0.121304946754526,0.121304946754526,0.118825118200771,0.118825118200771,274228.635270052,0.0,1.0
1990-11-16,5.75,6.12,5.75,5.87,34867,0.118825118200771,0.126471256241516,0.118825118200771,0.121304946754526,1687229.54401992,0.0,1.0
1990-11-19,5.75,5.87,5.62,5.87,6467,0.118825118200771,0.121304946754526,0.116138637267536,0.121304946754526,312940.988934432,0.0,1.0
1990-11-20,5.87,5.87,5.75,5.75,39267,0.121304946754526,0.121304946754526,0.118825118200771,0.118825118200771,1900147.48917401,0.0,1.0
1990-11-21,6.12,6.12,5.87,5.87,5267,0.126471256241516,0.126471256241516,0.121304946754526,0.121304946754526,254872.458437862,0.0,1.0
1990-11-23,6.25,6.25,6.12,6.12,1867,0.129157737174751,0.129157737174751,0.126471256241516,0.126471256241516,90344.9553642468,0.0,1.0
1990-11-26,6.25,6.25,6.0,6.25,6400,0.129157737174751,0.129157737174751,0.123991427687761,0.129157737174751,309698.82931504,0.0,1.0
1990-11-27,6.12,6.25,6.12,6.12,4867,0.126471256241516,0.129157737174751,0.126471256241516,0.126471256241516,235516.281605672,0.0,1.0
1990-11-28,6.0,6.25,6.0,6.12,24067,0.123991427687761,0.129157737174751,0.123991427687761,0.126471256241516,1164612.76955079,0.0,1.0
1990-11-29,6.0,6.12,5.87,6.0,22267,0.123991427687761,0.126471256241516,0.121304946754526,0.123991427687761,1077509.97380594,0.0,1.0
1990-11-30,6.12,6.12,5.87,5.87,6200,0.126471256241516,0.126471256241516,0.121304946754526,0.121304946754526,300020.740898945,0.0,1.0
1990-12-03,6.0,6.12,5.87,6.12,5600,0.123991427687761,0.126471256241516,0.121304946754526,0.126471256241516,270986.47565066,0.0,1.0
1990-12-04,5.87,6.0,5.87,5.87,7000,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,338733.094563325,0.0,1.0
1990-12-05,6.12,6.12,6.0,6.0,12000,0.126471256241516,0.126471256241516,0.123991427687761,0.123991427687761,580685.304965701,0.0,1.0
1990-12-06,5.87,6.25,5.87,6.12,18000,0.121304946754526,0.129157737174751,0.121304946754526,0.126471256241516,871027.957448551,0.0,1.0
1990-12-07,5.87,6.0,5.87,5.87,5667,0.121304946754526,0.123991427687761,0.121304946754526,0.121304946754526,274228.635270052,0.0,1.0
1990-12-10,5.75,5.87,5.75,5.75,4800,0.118825118200771,0.121304946754526,0.118825118200771,0.118825118200771,232274.12198628,0.0,1.0
1990-12-11,5.62,5.75,5.62,5.75,12400,0.116138637267536,0.118825118200771,0.116138637267536,0.118825118200771,600041.48179789,0.0,1.0
1990-12-12,5.37,5.62,5.37,5.5,9867,0.110972327780546,0.116138637267536,0.110972327780546,0.113658808713781,477468.492008047,0.0,1.0
1990-12-13,5.25,5.5,5.25,5.5,11067,0.108492499226791,0.113658808713781,0.108492499226791,0.113658808713781,535537.022504616,0.0,1.0
1990-12-14,5.12,5.25,5.12,5.25,3267,0.105806018293556,0.108492499226791,0.105806018293556,0.108492499226791,158091.574276912,0.0,1.0
1990-12-17,5.0,5.12,4.88,5.12,35600,0.103326189739801,0.105806018293556,0.100846361186046,0.105806018293556,1722699.73806491,0.0,1.0
1990-12-18,5.0,5.0,4.63,4.88,43200,0.103326189739801,0.103326189739801,0.0956800516990557,0.100846361186046,2090467.09787652,0.0,1.0
1990-12-19,4.88,4.88,4.75,4.88,23467,0.100846361186046,0.100846361186046,0.0981598802528109,0.100846361186046,1135578.5043025,0.0,1.0
1990-12-20,4.88,4.88,4.75,4.88,9867,0.100846361186046,0.100846361186046,0.0981598802528109,0.100846361186046,477468.492008045,0.0,1.0
1990-12-21,4.75,5.0,4.75,4.88,120267,0.0981598802528109,0.103326189739801,0.0981598802528109,0.100846361186046,5819773.29769248,0.0,1.0
1990-12-24,4.88,5.0,4.75,4.88,21067,0.100846361186046,0.103326189739801,0.0981598802528109,0.100846361186046,1019441.44330936,0.0,1.0
1990-12-26,5.12,5.25,4.88,4.88,98800,0.105806018293556,0.108492499226791,0.100846361186046,0.100846361186046,4780975.67755093,0.0,1.0
1990-12-27,5.12,5.37,5.12,5.12,41200,0.105806018293556,0.110972327780546,0.105806018293556,0.105806018293556,1993686.21371557,0.0,1.0
1990-12-28,5.37,5.75,5.12,5.12,19067,0.110972327780546,0.118825118200771,0.105806018293556,0.105806018293556,922660.559148417,0.0,1.0
1990-12-31,5.62,5.62,5.37,5.5,27467,0.116138637267536,0.116138637267536,0.110972327780546,0.113658808713781,1329140.27262441,0.0,1.0
1991-01-02,5.75,6.0,5.62,5.62,10267,0.118825118200771,0.123991427687761,0.116138637267536,0.116138637267536,496824.668840236,0.0,1.0
1991-01-03,5.5,5.75,5.37,5.62,16000,0.113658808713781,0.118825118200771,0.110972327780546,0.116138637267536,774247.073287599,0.0,1.0
1991-01-04,5.37,5.5,5.25,5.37,12000,0.110972327780546,0.113658808713781,0.108492499226791,0.110972327780546,580685.3049657,0.0,1.0
1991-01-07,5.5,5.62,5.37,5.37,4000,0.113658808713781,0.116138637267536,0.110972327780546,0.110972327780546,193561.7683219,0.0,1.0
1991-01-08,5.87,6.0,5.5,5.5,12067,0.121304946754526,0.123991427687761,0.113658808713781,0.113658808713781,583927.464585093,0.0,1.0
1991-01-09,6.12,6.25,6.0,6.0,27600,0.126471256241516,0.129157737174751,0.123991427687761,0.123991427687761,1335576.20142111,0.0,1.0
1991-01-10,6.37,6.37,6.12,6.12,11600,0.131637565728506,0.131637565728506,0.126471256241516,0.126471256241516,561329.128133511,0.0,1.0
1991-01-11,6.25,6.37,6.12,6.37,6667,0.129157737174751,0.131637565728506,0.126471256241516,0.131637565728506,322619.077350527,0.0,1.0
1991-01-14,6.0,6.25,6.0,6.25,9200,0.123991427687761,0.129157737174751,0.123991427687761,0.129157737174751,445192.06714037,0.0,1.0
1991-01-15,6.0,6.0,5.87,6.0,5467,0.123991427687761,0.123991427687761,0.121304946754526,0.123991427687761,264550.546853957,0.0,1.0
1991-01-16,5.75,5.87,5.62,5.87,5467,0.118825118200771,0.121304946754526,0.116138637267536,0.121304946754526,264550.546853957,0.0,1.0
1991-01-17,6.12,6.37,6.0,6.25,24000,0.126471256241516,0.131637565728506,0.123991427687761,0.129157737174751,1161370.6099314,0.0,1.0
1991-01-18,5.87,6.12,5.87,6.12,1667,0.121304946754526,0.126471256241516,0.121304946754526,0.126471256241516,80666.8669481519,0.0,1.0
1991-01-21,6.0,6.0,5.75,5.87,7867,0.123991427687761,0.123991427687761,0.118825118200771,0.121304946754526,380687.607847097,0.0,1.0
1991-01-22,5.87,6.0,5.87,6.0,2667,0.121304946754526,0.123991427687761,0.121304946754526,0.123991427687761,129057.309028627,0.0,1.0
1991-01-23,6.0,6.12,6.0,6.0,14267,0.123991427687761,0.126471256241516,0.123991427687761,0.123991427687761,690386.437162137,0.0,1.0
1991-01-24,6.5,6.62,6.12,6.12,40067,0.134324046661741,0.136803875215496,0.126471256241516,0.126471256241516,1938859.84283839,0.0,1.0
1991-01-25,6.62,6.75,6.62,6.62,13067,0.136803875215496,0.139490356148731,0.136803875215496,0.136803875215496,632317.906665568,0.0,1.0
1991-01-28,6.75,6.88,6.62,6.75,14067,0.139490356148731,0.142176837081966,0.136803875215496,0.139490356148731,680708.348746042,0.0,1.0
1991-01-29,6.75,6.75,6.62,6.75,8067,0.139490356148731,0.139490356148731,0.136803875215496,0.139490356148731,390365.696263192,0.0,1.0
1991-01-30,7.25,7.38,6.62,6.62,32867,0.149822975122711,0.152509456055946,0.136803875215496,0.136803875215496,1590448.65985897,0.0,1.0
1991-01-31,7.75,7.88,7.25,7.25,27867,0.160155594096691,0.162842075029926,0.149822975122711,0.149822975122711,1348496.4494566,0.0,1.0
1991-02-01,8.0,8.0,7.75,8.0,38667,0.165321903583682,0.165321903583682,0.160155594096691,0.165321903583682,1871113.22392572,0.0,1.0
1991-02-04,7.88,8.0,7.75,7.88,11400,0.162842075029926,0.165321903583682,0.160155594096691,0.162842075029926,551651.039717415,0.0,1.0
1991-02-05,7.63,8.0,7.0,8.0,46600,0.157675765542936,0.165321903583682,0.144656665635721,0.165321903583682,2254994.60095013,0.0,1.0
1991-02-06,7.5,7.63,7.5,7.5,26000,0.154989284609701,0.157675765542936,0.154989284609701,0.154989284609701,1258151.49409235,0.0,1.0
1991-02-07,7.75,7.88,7.5,7.5,49600,0.160155594096691,0.162842075029926,0.154989284609701,0.154989284609701,2400165.92719156,0.0,1.0
1991-02-08,8.75,8.75,8.0,8.0,71600,0.180820832044652,0.180820832044652,0.165321903583682,0.165321903583682,3464755.652962,0.0,1.0
1991-02-11,9.87,10.12,9.12,9.12,108067,0.203965898546367,0.209132208033357,0.188466970085397,0.188466970085397,5229409.90431068,0.0,1.0
1991-02-12,9.62,10.0,9.12,10.0,60400,0.198799589059377,0.206652379479602,0.188466970085397,0.206652379479602,2922782.70166069,0.0,1.0
1991-02-13,9.5,9.75,9.5,9.5,51600,0.196319760505622,0.201486069992612,0.196319760505622,0.196319760505622,2496946.8113525,0.0,1.0
1991-02-14,9.0,9.62,9.0,9.62,28067,0.185987141531642,0.198799589059377,0.185987141531642,0.198799589059377,1358174.53787269,0.0,1.0
1991-02-15,9.12,9.25,8.75,8.87,41467,0.188466970085397,0.191153451018632,0.180820832044652,0.183300660598407,2006606.46175105,0.0,1.0
1991-02-19,8.75,9.0,8.75,9.0,18467,0.180820832044652,0.185987141531642,0.180820832044652,0.185987141531642,893626.293900129,0.0,1.0
1991-02-20,8.5,8.87,8.5,8.75,27600,0.175654522557662,0.183300660598407,0.175654522557662,0.180820832044652,1335576.2014211,0.0,1.0
1991-02-21,8.38,8.62,8.25,8.62,34400,0.173174694003906,0.178134351111417,0.170488213070672,0.178134351111417,1664631.20756834,0.0,1.0
1991-02-22,8.25,8.38,8.25,8.38,6867,0.170488213070672,0.173174694003906,0.170488213070672,0.173174694003906,332297.16576662,0.0,1.0
1991-02-25,8.25,8.38,8.25,8.38,3867,0.170488213070672,0.173174694003906,0.170488213070672,0.173174694003906,187125.839525196,0.0,1.0
1991-02-26,7.88,8.13,7.5,8.13,30600,0.162842075029926,0.168008384516916,0.154989284609701,0.168008384516916,1480747.52766254,0.0,1.0
1991-02-27,8.0,8.13,7.63,7.75,34467,0.165321903583682,0.168008384516916,0.157675765542936,0.160155594096691,1667873.36718772,0.0,1.0
1991-02-28,8.38,8.62,8.25,8.25,30467,0.173174694003906,0.178134351111417,0.170488213070672,0.170488213070672,1474311.59886583,0.0,1.0
1991-03-01,8.38,8.5,8.38,8.38,20400,0.173174694003906,0.175654522557662,0.173174694003906,0.173174694003906,987165.018441691,0.0,1.0
1991-03-04,8.5,8.5,8.38,8.5,8600,0.175654522557662,0.175654522557662,0.173174694003906,0.175654522557662,416157.801892083,0.0,1.0
1991-03-05,8.5,8.5,8.25,8.38,10867,0.175654522557662,0.175654522557662,0.170488213070672,0.173174694003906,525858.93408852,0.0,1.0
1991-03-06,8.25,8.62,8.25,8.62,18467,0.170488213070672,0.178134351111417,0.170488213070672,0.178134351111417,893626.293900128,0.0,1.0
1991-03-07,8.5,8.62,8.13,8.25,21067,0.175654522557662,0.178134351111417,0.168008384516916,0.170488213070672,1019441.44330936,0.0,1.0
1991-03-08,8.75,8.75,8.5,8.62,12467,0.180820832044652,0.180820832044652,0.175654522557662,0.178134351111417,603283.64141728,0.0,1.0
1991-03-11,8.62,8.75,8.62,8.75,14400,0.178134351111417,0.180820832044652,0.178134351111417,0.180820832044652,696822.365958838,0.0,1.0
1991-03-12,8.5,8.75,8.5,8.62,10000,0.175654522557662,0.180820832044652,0.175654522557662,0.178134351111417,483904.420804748,0.0,1.0
1991-03-13,8.38,8.62,8.25,8.62,27400,0.173174694003906,0.178134351111417,0.170488213070672,0.178134351111417,1325898.11300502,0.0,1.0
1991-03-14,8.87,9.0,8.25,8.25,56667,0.183300660598407,0.185987141531642,0.170488213070672,0.170488213070672,2742141.18137427,0.0,1.0
1991-03-15,8.62,8.87,8.62,8.75,18200,0.178134351111417,0.183300660598407,0.178134351111417,0.180820832044652,880706.045864643,0.0,1.0
1991-03-18,8.38,8.75,8.38,8.75,15667,0.173174694003906,0.180820832044652,0.173174694003906,0.180820832044652,758133.056074802,0.0,1.0
1991-03-19,8.25,8.25,8.0,8.25,17267,0.170488213070672,0.170488213070672,0.165321903583682,0.170488213070672,835557.763403558,0.0,1.0
1991-03-20,8.25,8.25,8.13,8.13,27467,0.170488213070672,0.170488213070672,0.168008384516916,0.168008384516916,1329140.2726244,0.0,1.0
1991-03-21,8.5,8.62,8.38,8.38,15400,0.175654522557662,0.178134351111417,0.173174694003906,0.173174694003906,745212.808039312,0.0,1.0
1991-03-22,8.62,8.62,8.5,8.5,17800,0.178134351111417,0.178134351111417,0.175654522557662,0.175654522557662,861349.869032453,0.0,1.0
1991-03-25,8.62,8.75,8.62,8.62,25000,0.178134351111417,0.180820832044652,0.178134351111417,0.178134351111417,1209761.05201187,0.0,1.0
1991-03-26,8.62,8.75,8.5,8.62,14600,0.178134351111417,0.180820832044652,0.175654522557662,0.178134351111417,706500.454374933,0.0,1.0
1991-03-27,8.62,8.75,8.62,8.75,31000,0.178134351111417,0.180820832044652,0.178134351111417,0.180820832044652,1500103.70449472,0.0,1.0
1991-03-28,8.62,8.62,8.62,8.62,13467,0.178134351111417,0.178134351111417,0.178134351111417,0.178134351111417,651674.083497755,0.0,1.0
1991-04-01,9.0,9.0,8.62,8.62,26467,0.185987141531642,0.185987141531642,0.178134351111417,0.178134351111417,1280749.83054393,0.0,1.0
1991-04-02,8.87,9.12,8.87,9.0,15000,0.183300660598407,0.188466970085397,0.183300660598407,0.185987141531642,725856.631207123,0.0,1.0
1991-04-03,9.75,9.75,9.0,9.0,71200,0.201486069992612,0.201486069992612,0.185987141531642,0.185987141531642,3445399.47612981,0.0,1.0
1991-04-04,9.37,9.75,9.37,9.62,40600,0.193633279572387,0.201486069992612,0.193633279572387,0.198799589059377,1964651.94846728,0.0,1.0
1991-04-05,9.5,9.62,9.37,9.37,25000,0.196319760505622,0.198799589059377,0.193633279572387,0.193633279572387,1209761.05201187,0.0,1.0
1991-04-08,9.5,9.5,9.25,9.5,17200,0.196319760505622,0.196319760505622,0.191153451018632,0.196319760505622,832315.603784168,0.0,1.0
1991-04-09,9.75,10.12,9.62,9.62,130800,0.201486069992612,0.209132208033357,0.198799589059377,0.198799589059377,6329469.82412612,0.0,1.0
1991-04-10,9.87,10.0,9.75,9.87,37867,0.203965898546367,0.206652379479602,0.201486069992612,0.203965898546367,1832400.87026134,0.0,1.0
1991-04-11,10.0,10.12,10.0,10.0,72000,0.206652379479602,0.209132208033357,0.206652379479602,0.206652379479602,3484111.82979419,0.0,1.0
1991-04-12,9.5,10.0,9.37,10.0,26867,0.196319760505622,0.206652379479602,0.193633279572387,0.206652379479602,1300106.00737612,0.0,1.0
1991-04-15,9.62,9.75,9.5,9.62,18800,0.198799589059377,0.201486069992612,0.196319760505622,0.198799589059377,909740.311112929,0.0,1.0
1991-04-16,9.87,10.0,9.5,9.75,87667,0.203965898546367,0.206652379479602,0.196319760505622,0.201486069992612,4242244.885869,0.0,1.0
1991-04-17,10.5,10.75,9.87,10.0,174000,0.216984998453582,0.222151307940572,0.203965898546367,0.206652379479602,8419936.92200264,0.0,1.0
1991-04-18,11.87,12.0,10.63,10.75,270200,0.245296374442287,0.247982855375522,0.219671479386817,0.222151307940572,13075097.4501443,0.0,1.0
1991-04-19,10.88,11.87,10.88,11.75,115800,0.224837788873807,0.245296374442287,0.224837788873807,0.242816545888532,5603613.19291899,0.0,1.0
1991-04-22,9.87,10.75,9.87,10.75,52400,0.203965898546367,0.222151307940572,0.203965898546367,0.222151307940572,2535659.16501689,0.0,1.0
1991-04-23,10.63,10.75,10.0,10.0,12067,0.219671479386817,0.222151307940572,0.206652379479602,0.206652379479602,583927.46458509,0.0,1.0
1991-04-24,10.5,10.63,10.38,10.5,31867,0.216984998453582,0.219671479386817,0.214505169899827,0.216984998453582,1542058.21777849,0.0,1.0
1991-04-25,10.5,11.13,10.5,10.5,84267,0.216984998453582,0.230004098360797,0.216984998453582,0.216984998453582,4077717.38279538,0.0,1.0
1991-04-26,11.0,11.0,10.5,10.5,13667,0.227317617427562,0.227317617427562,0.216984998453582,0.216984998453582,661352.171913851,0.0,1.0
1991-04-29,10.38,11.0,10.38,11.0,40600,0.214505169899827,0.227317617427562,0.214505169899827,0.227317617427562,1964651.94846728,0.0,1.0
1991-04-30,10.5,10.63,10.25,10.63,11400,0.216984998453582,0.219671479386817,0.211818688966592,0.219671479386817,551651.039717414,0.0,1.0
1991-05-01,10.88,10.88,10.5,10.5,20200,0.224837788873807,0.224837788873807,0.216984998453582,0.216984998453582,977486.930025593,0.0,1.0
1991-05-02,11.75,12.0,11.0,11.0,111467,0.242816545888532,0.247982855375522,0.227317617427562,0.227317617427562,5393937.4073843,0.0,1.0
1991-05-03,12.5,12.75,11.63,11.63,109600,0.258315474349502,0.263481783836492,0.240336717334777,0.240336717334777,5303592.45202006,0.0,1.0
1991-05-06,12.62,12.75,12.12,12.5,80200,0.260795302903258,0.263481783836492,0.250462683929277,0.258315474349502,3880913.45485408,0.0,1.0
1991-05-07,12.62,12.87,12.62,12.87,53600,0.260795302903258,0.265961612390248,0.260795302903258,0.265961612390248,2593727.69551345,0.0,1.0
1991-05-08,13.0,13.0,12.62,12.62,44667,0.268648093323482,0.268648093323482,0.260795302903258,0.260795302903258,2161455.87640858,0.0,1.0
1991-05-09,14.38,14.5,13.0,13.0,274200,0.297166121691668,0.299645950245423,0.268648093323482,0.268648093323482,13268659.2184662,0.0,1.0
1991-05-10,14.38,15.0,14.25,14.63,92467,0.297166121691668,0.309978569219403,0.294479640758433,0.302332431178658,4474519.00785527,0.0,1.0
1991-05-13,14.0,14.25,13.75,14.25,48067,0.289313331271443,0.294479640758433,0.284147021784453,0.294479640758433,2325983.37948219,0.0,1.0
1991-05-14,13.5,14.13,13.37,14.0,39667,0.278980712297463,0.291999812204677,0.276294231364228,0.289313331271443,1919503.6660062,0.0,1.0
1991-05-15,13.5,13.88,13.5,13.5,26000,0.278980712297463,0.286833502717687,0.278980712297463,0.278980712297463,1258151.49409235,0.0,1.0
1991-05-16,13.63,13.88,13.63,13.63,6400,0.281667193230697,0.286833502717687,0.281667193230697,0.281667193230697,309698.82931504,0.0,1.0
1991-05-17,13.5,13.75,13.25,13.63,13800,0.278980712297463,0.284147021784453,0.273814402810472,0.281667193230697,667788.100710553,0.0,1.0
1991-05-20,13.63,13.75,13.37,13.5,9467,0.281667193230697,0.284147021784453,0.276294231364228,0.278980712297463,458112.315175857,0.0,1.0
1991-05-21,14.38,14.63,14.0,14.0,77400,0.297166121691668,0.302332431178658,0.289313331271443,0.289313331271443,3745420.21702875,0.0,1.0
1991-05-22,14.25,14.38,14.0,14.38,22400,0.294479640758433,0.297166121691668,0.289313331271443,0.297166121691668,1083945.90260264,0.0,1.0
1991-05-23,15.0,15.37,14.25,14.25,136467,0.309978569219403,0.317624707260148,0.294479640758433,0.294479640758433,6603698.45939617,0.0,1.0
1991-05-24,15.62,15.75,15.13,15.25,121667,0.322791016747138,0.325477497680373,0.312665050152638,0.315144878706393,5887519.91660514,0.0,1.0
1991-05-28,15.87,16.25,15.75,15.87,74600,0.327957326234128,0.335810116654353,0.325477497680373,0.327957326234128,3609926.97920343,0.0,1.0
1991-05-29,15.87,15.87,15.25,15.87,37600,0.327957326234128,0.327957326234128,0.315144878706393,0.327957326234128,1819480.62222586,0.0,1.0
1991-05-30,16.0,16.0,15.75,15.87,20800,0.330643807167363,0.330643807167363,0.325477497680373,0.327957326234128,1006521.19527388,0.0,1.0
1991-05-31,15.87,15.87,15.62,15.87,28267,0.327957326234128,0.327957326234128,0.322791016747138,0.327957326234128,1367852.62628879,0.0,1.0
1991-06-03,15.5,15.62,15.37,15.62,14467,0.320311188193383,0.322791016747138,0.317624707260148,0.322791016747138,700064.525578231,0.0,1.0
1991-06-04,16.5,16.88,15.13,15.25,110400,0.340976426141343,0.348829216561568,0.312665050152638,0.315144878706393,5342304.80568443,0.0,1.0
1991-06-05,16.75,16.88,16.37,16.5,54267,0.346142735628333,0.348829216561568,0.338289945208108,0.340976426141343,2626004.12038113,0.0,1.0
1991-06-06,18.38,19.37,16.88,16.88,269000,0.379827073483508,0.400285659051989,0.348829216561568,0.348829216561568,13017028.9196478,0.0,1.0
1991-06-07,19.25,19.5,18.87,19.5,135200,0.397805830498234,0.402972139985224,0.389953040078009,0.402972139985224,6542387.7692802,0.0,1.0
1991-06-10,19.0,19.12,18.25,19.12,52667,0.392639521011244,0.395119349564999,0.377140592550273,0.395119349564999,2548579.41305237,0.0,1.0
1991-06-11,19.5,19.62,18.87,19.0,59667,0.402972139985224,0.405451968538979,0.389953040078009,0.392639521011244,2887312.50761569,0.0,1.0
1991-06-12,20.25,20.75,19.25,19.75,73867,0.418471068446194,0.428803687420174,0.397805830498234,0.408138449472214,3574456.78515844,0.0,1.0
1991-06-13,20.25,20.75,19.87,20.25,123200,0.418471068446194,0.428803687420174,0.410618278025969,0.418471068446194,5961702.46431451,0.0,1.0
1991-06-14,20.12,20.25,19.75,20.25,67667,0.415784587512959,0.418471068446194,0.408138449472214,0.418471068446194,3274436.0442595,0.0,1.0
1991-06-17,19.5,20.25,19.5,20.25,45067,0.402972139985224,0.418471068446194,0.402972139985224,0.418471068446194,2180812.05324076,0.0,1.0
1991-06-18,20.63,20.75,20.0,20.25,108000,0.426323858866419,0.428803687420174,0.413304758959204,0.418471068446194,5226167.74469129,0.0,1.0
1991-06-19,20.75,20.88,20.0,20.5,91267,0.428803687420174,0.431490168353409,0.413304758959204,0.423637377933184,4416450.4773587,0.0,1.0
1991-06-20,20.25,20.88,20.0,20.75,56000,0.418471068446194,0.431490168353409,0.413304758959204,0.428803687420174,2709864.75650659,0.0,1.0
1991-06-21,20.38,20.5,20.12,20.12,64067,0.421157549379429,0.423637377933184,0.415784587512959,0.415784587512959,3100230.45276978,0.0,1.0
1991-06-24,20.12,20.5,20.0,20.38,42000,0.415784587512959,0.423637377933184,0.413304758959204,0.421157549379429,2032398.56737995,0.0,1.0
1991-06-25,20.12,20.25,20.12,20.12,71467,0.415784587512959,0.418471068446194,0.415784587512959,0.415784587512959,3458319.7241653,0.0,1.0
1991-06-26,21.13,21.75,19.87,20.12,108200,0.436656477840399,0.449468925368134,0.410618278025969,0.415784587512959,5235845.83310738,0.0,1.0
1991-06-27,22.12,22.25,21.38,21.38,36067,0.457115063408879,0.459801544342114,0.441822787327389,0.441822787327389,1745298.07451649,0.0,1.0
1991-06-28,22.25,23.0,21.88,22.0,132400,0.459801544342114,0.475300472803084,0.452155406301369,0.454635234855124,6406894.53145488,0.0,1.0
1991-07-01,21.88,22.87,21.63,22.75,56267,0.452155406301369,0.47261399186985,0.446989096814379,0.470134163316094,2722785.00454208,0.0,1.0
1991-07-02,21.0,22.0,20.88,22.0,96400,0.433969996907164,0.454635234855124,0.431490168353409,0.454635234855124,4664838.61655778,0.0,1.0
1991-07-03,20.5,20.75,20.0,20.75,121067,0.423637377933184,0.428803687420174,0.413304758959204,0.428803687420174,5858485.65135686,0.0,1.0
1991-07-05,20.5,20.63,20.38,20.5,19267,0.423637377933184,0.426323858866419,0.421157549379429,0.423637377933184,932338.64756451,0.0,1.0
1991-07-08,21.25,21.38,20.38,20.63,58467,0.439136306394154,0.441822787327389,0.421157549379429,0.426323858866419,2829243.97711913,0.0,1.0
1991-07-09,20.88,21.13,20.75,21.13,20400,0.431490168353409,0.436656477840399,0.428803687420174,0.436656477840399,987165.018441688,0.0,1.0
1991-07-10,20.63,20.75,20.38,20.75,33067,0.426323858866419,0.428803687420174,0.421157549379429,0.428803687420174,1600126.74827506,0.0,1.0
1991-07-11,20.12,21.25,19.87,20.75,51867,0.415784587512959,0.439136306394154,0.410618278025969,0.428803687420174,2509867.05938799,0.0,1.0
1991-07-12,19.87,20.12,19.87,20.0,8867,0.410618278025969,0.415784587512959,0.410618278025969,0.413304758959204,429078.049927571,0.0,1.0
1991-07-15,20.0,20.12,19.87,20.0,20067,0.413304758959204,0.415784587512959,0.410618278025969,0.413304758959204,971051.00122889,0.0,1.0
1991-07-16,19.62,20.25,19.5,20.12,36467,0.405451968538979,0.418471068446194,0.402972139985224,0.415784587512959,1764654.25134868,0.0,1.0
1991-07-17,18.5,19.75,18.5,19.62,263667,0.382306902037263,0.408138449472214,0.382306902037263,0.405451968538979,12758962.6920326,0.0,1.0
1991-07-18,19.37,19.37,18.5,18.5,46400,0.400285659051989,0.400285659051989,0.382306902037263,0.382306902037263,2245316.51253404,0.0,1.0
1991-07-19,20.0,20.12,19.62,19.75,27600,0.413304758959204,0.415784587512959,0.405451968538979,0.408138449472214,1335576.20142111,0.0,1.0
1991-07-22,19.87,20.0,19.75,20.0,7600,0.410618278025969,0.413304758959204,0.408138449472214,0.413304758959204,367767.359811609,0.0,1.0
1991-07-23,19.62,19.87,19.62,19.75,16800,0.405451968538979,0.410618278025969,0.405451968538979,0.408138449472214,812959.426951978,0.0,1.0
1991-07-24,19.25,19.62,19.25,19.5,27400,0.397805830498234,0.405451968538979,0.397805830498234,0.402972139985224,1325898.11300501,0.0,1.0
1991-07-25,19.25,19.37,19.25,19.25,13467,0.397805830498234,0.400285659051989,0.397805830498234,0.397805830498234,651674.083497755,0.0,1.0
1991-07-26,19.0,19.37,19.0,19.37,4400,0.392639521011244,0.400285659051989,0.392639521011244,0.400285659051989,212917.945154089,0.0,1.0
1991-07-29,19.25,19.25,19.0,19.12,11867,0.397805830498234,0.397805830498234,0.392639521011244,0.395119349564999,574249.376168995,0.0,1.0
1991-07-30,19.5,19.87,19.37,19.37,27867,0.402972139985224,0.410618278025969,0.400285659051989,0.400285659051989,1348496.44945659,0.0,1.0
1991-07-31,19.5,19.87,19.25,19.75,10667,0.402972139985224,0.410618278025969,0.397805830498234,0.408138449472214,516180.845672426,0.0,1.0
1991-08-01,19.37,19.5,19.12,19.25,6600,0.400285659051989,0.402972139985224,0.395119349564999,0.397805830498234,319376.917731134,0.0,1.0
1991-08-02,21.0,21.25,20.0,20.0,121800,0.433969996907164,0.439136306394154,0.413304758959204,0.413304758959204,5893955.84540185,0.0,1.0
1991-08-05,20.75,20.75,20.5,20.75,23267,0.428803687420174,0.428803687420174,0.423637377933184,0.428803687420174,1125900.41588641,0.0,1.0
1991-08-06,20.88,20.88,20.5,20.5,9200,0.431490168353409,0.431490168353409,0.423637377933184,0.423637377933184,445192.067140369,0.0,1.0
1991-08-07,20.88,21.13,20.63,21.0,16467,0.431490168353409,0.436656477840399,0.426323858866419,0.433969996907164,796845.40973918,0.0,1.0
1991-08-08,22.0,22.5,20.75,20.75,90800,0.454635234855124,0.464967853829104,0.428803687420174,0.428803687420174,4393852.14090712,0.0,1.0
1991-08-09,22.25,22.37,22.0,22.0,26067,0.459801544342114,0.462281372895869,0.454635234855124,0.454635234855124,1261393.65371174,0.0,1.0
1991-08-12,22.37,22.37,22.0,22.12,12267,0.462281372895869,0.462281372895869,0.454635234855124,0.457115063408879,593605.553001186,0.0,1.0
1991-08-13,23.0,23.88,22.5,22.5,49867,0.475300472803084,0.493485882197289,0.464967853829104,0.464967853829104,2413086.17522704,0.0,1.0
1991-08-14,23.0,23.5,22.87,23.25,6200,0.475300472803084,0.485633091777064,0.47261399186985,0.480466782290074,300020.740898945,0.0,1.0
1991-08-15,23.25,23.25,22.62,23.0,32800,0.480466782290074,0.480466782290074,0.467447682382859,0.475300472803084,1587206.50023958,0.0,1.0
1991-08-16,23.5,23.5,23.12,23.25,77867,0.485633091777064,0.485633091777064,0.47778030135684,0.480466782290074,3768018.55348034,0.0,1.0
1991-08-19,22.87,22.87,21.5,22.75,54067,0.47261399186985,0.47261399186985,0.444302615881144,0.470134163316094,2616326.03196504,0.0,1.0
1991-08-20,22.75,23.12,22.37,23.12,17467,0.470134163316094,0.47778030135684,0.462281372895869,0.47778030135684,845235.851819656,0.0,1.0
1991-08-21,23.75,23.75,23.12,23.25,69667,0.490799401264054,0.490799401264054,0.47778030135684,0.480466782290074,3371216.92842045,0.0,1.0
1991-08-22,24.5,24.5,23.75,23.75,31067,0.506298329725025,0.506298329725025,0.490799401264054,0.490799401264054,1503345.86411411,0.0,1.0
1991-08-23,25.37,26.0,24.25,24.25,87600,0.52427708673975,0.537296186646965,0.501132020238035,0.501132020238035,4239002.7262496,0.0,1.0
1991-08-26,24.88,25.5,24.75,25.5,11400,0.514151120145249,0.526963567672985,0.511464639212015,0.526963567672985,551651.039717415,0.0,1.0
1991-08-27,24.38,24.88,24.38,24.88,8667,0.503818501171269,0.514151120145249,0.503818501171269,0.514151120145249,419399.961511476,0.0,1.0
1991-08-28,24.5,24.88,24.38,24.5,8200,0.506298329725025,0.514151120145249,0.503818501171269,0.506298329725025,396801.625059894,0.0,1.0
1991-08-29,24.75,24.75,24.63,24.63,2867,0.511464639212015,0.511464639212015,0.508984810658259,0.508984810658259,138735.397444722,0.0,1.0
1991-08-30,24.25,24.75,24.13,24.75,3667,0.501132020238035,0.511464639212015,0.498652191684279,0.511464639212015,177447.751109101,0.0,1.0
1991-09-03,23.5,24.13,23.5,24.0,16467,0.485633091777064,0.498652191684279,0.485633091777064,0.495965710751045,796845.409739181,0.0,1.0
1991-09-04,23.37,23.75,22.75,23.75,8467,0.48294661084383,0.490799401264054,0.470134163316094,0.490799401264054,409721.873095381,0.0,1.0
1991-09-05,24.5,24.5,23.37,23.37,39600,0.506298329725025,0.506298329725025,0.48294661084383,0.48294661084383,1916261.50638681,0.0,1.0
1991-09-06,24.0,24.88,24.0,24.5,12867,0.495965710751045,0.514151120145249,0.495965710751045,0.506298329725025,622639.81824947,0.0,1.0
1991-09-09,23.62,23.88,23.62,23.75,5067,0.48811292033082,0.493485882197289,0.48811292033082,0.490799401264054,245194.370021766,0.0,1.0
1991-09-10,23.5,23.62,23.37,23.5,17067,0.485633091777064,0.48811292033082,0.48294661084383,0.485633091777064,825879.674987466,0.0,1.0
1991-09-11,23.0,23.75,23.0,23.62,24867,0.475300472803084,0.490799401264054,0.475300472803084,0.48811292033082,1203325.12321517,0.0,1.0
1991-09-12,23.5,23.5,23.0,23.0,17267,0.485633091777064,0.485633091777064,0.475300472803084,0.475300472803084,835557.763403561,0.0,1.0
1991-09-13,23.75,23.88,23.62,23.75,14000,0.490799401264054,0.493485882197289,0.48811292033082,0.490799401264054,677466.18912665,0.0,1.0
1991-09-16,23.5,23.62,23.12,23.12,11667,0.485633091777064,0.48811292033082,0.47778030135684,0.47778030135684,564571.287752901,0.0,1.0
1991-09-17,24.0,24.13,23.62,23.62,36667,0.495965710751045,0.498652191684279,0.48811292033082,0.48811292033082,1774332.33976477,0.0,1.0
1991-09-18,24.25,24.25,23.88,24.0,30400,0.501132020238035,0.501132020238035,0.493485882197289,0.495965710751045,1471069.43924644,0.0,1.0
1991-09-19,24.38,24.75,24.0,24.0,33267,0.503818501171269,0.511464639212015,0.495965710751045,0.495965710751045,1609804.83669116,0.0,1.0
1991-09-20,24.63,24.88,24.5,24.63,16400,0.508984810658259,0.514151120145249,0.506298329725025,0.508984810658259,793603.25011979,0.0,1.0
1991-09-23,24.5,24.63,24.38,24.5,13467,0.506298329725025,0.508984810658259,0.503818501171269,0.506298329725025,651674.083497755,0.0,1.0
1991-09-24,24.75,25.0,24.25,24.25,97200,0.511464639212015,0.516630948699005,0.501132020238035,0.501132020238035,4703550.97022216,0.0,1.0
1991-09-25,28.38,28.38,24.63,24.88,245467,0.58647945296311,0.58647945296311,0.508984810658259,0.514151120145249,11878256.6461679,0.0,1.0
1991-09-26,28.63,28.63,27.75,28.13,71400,0.5916457624501,0.5916457624501,0.573460353055895,0.58131314347612,3455077.56454591,0.0,1.0
1991-09-27,30.0,30.12,28.87,28.87,83267,0.619957138438806,0.622436966992561,0.596605419557611,0.596605419557611,4029326.9407149,0.0,1.0
1991-09-30,31.25,31.5,29.37,30.0,82600,0.645788685873756,0.650954995360746,0.606938038531591,0.619957138438806,3997050.51584723,0.0,1.0
1991-10-01,30.63,32.25,30.38,31.0,46600,0.632976238346021,0.666453923821716,0.627809928859031,0.640622376386766,2254994.60095013,0.0,1.0
1991-10-02,29.87,30.75,29.87,30.75,35067,0.617270657505571,0.635456066899776,0.617270657505571,0.635456066899776,1696907.63243601,0.0,1.0
1991-10-03,30.88,30.88,29.75,29.87,69267,0.638142547833011,0.638142547833011,0.614790828951816,0.617270657505571,3351860.75158825,0.0,1.0
1991-10-04,32.25,33.0,31.38,31.38,64867,0.666453923821716,0.681952852282686,0.648475166806991,0.648475166806991,3138942.80643417,0.0,1.0
1991-10-07,31.75,32.37,31.5,32.37,62800,0.656121304847736,0.668933752375471,0.650954995360746,0.668933752375471,3038919.76265383,0.0,1.0
1991-10-08,30.25,32.0,30.25,31.88,66267,0.625123447925796,0.661287614334726,0.625123447925796,0.658807785780971,3206689.42534683,0.0,1.0
1991-10-09,30.25,30.63,29.75,30.0,65000,0.625123447925796,0.632976238346021,0.614790828951816,0.619957138438806,3145378.73523087,0.0,1.0
1991-10-10,31.13,31.38,30.5,30.5,54667,0.643308857320001,0.648475166806991,0.630289757412786,0.630289757412786,2645360.29721332,0.0,1.0
1991-10-11,30.5,30.75,30.5,30.5,11067,0.630289757412786,0.635456066899776,0.630289757412786,0.630289757412786,535537.022504616,0.0,1.0
1991-10-14,30.25,30.5,30.25,30.5,11400,0.625123447925796,0.630289757412786,0.625123447925796,0.630289757412786,551651.039717414,0.0,1.0
1991-10-15,30.38,30.5,30.38,30.5,43600,0.627809928859031,0.630289757412786,0.627809928859031,0.630289757412786,2109823.27470871,0.0,1.0
1991-10-16,32.12,32.5,30.38,30.38,59667,0.663767442888481,0.671620233308706,0.627809928859031,0.627809928859031,2887312.5076157,0.0,1.0
1991-10-17,32.37,32.5,31.75,32.0,33267,0.668933752375471,0.671620233308706,0.656121304847736,0.661287614334726,1609804.83669116,0.0,1.0
1991-10-18,33.12,33.12,32.62,32.62,30800,0.684432680836441,0.684432680836441,0.674100061862461,0.674100061862461,1490425.61607863,0.0,1.0
1991-10-21,33.62,33.62,33.0,33.0,31400,0.694765299810421,0.694765299810421,0.681952852282686,0.681952852282686,1519459.88132691,0.0,1.0
1991-10-22,33.75,33.75,33.5,33.62,12067,0.697451780743656,0.697451780743656,0.692285471256666,0.694765299810421,583927.464585091,0.0,1.0
1991-10-23,33.88,33.88,33.62,33.75,27000,0.700138261676891,0.700138261676891,0.694765299810421,0.697451780743656,1306541.93617282,0.0,1.0
1991-10-24,33.75,33.88,33.62,33.75,17000,0.697451780743656,0.700138261676891,0.694765299810421,0.697451780743656,822637.515368074,0.0,1.0
1991-10-25,31.38,33.62,31.25,33.62,65200,0.648475166806991,0.694765299810421,0.645788685873756,0.694765299810421,3155056.82364696,0.0,1.0
1991-10-28,30.63,31.5,29.75,31.25,54667,0.632976238346021,0.650954995360746,0.614790828951816,0.645788685873756,2645360.29721332,0.0,1.0
1991-10-29,30.75,30.88,30.5,30.5,6267,0.635456066899776,0.638142547833011,0.630289757412786,0.630289757412786,303262.900518336,0.0,1.0
1991-10-30,30.5,30.88,30.25,30.63,19400,0.630289757412786,0.638142547833011,0.625123447925796,0.632976238346021,938774.576361213,0.0,1.0
1991-10-31,31.25,31.25,30.25,30.25,15400,0.645788685873756,0.645788685873756,0.625123447925796,0.625123447925796,745212.808039314,0.0,1.0
1991-11-01,31.75,31.75,31.0,31.13,6667,0.656121304847736,0.656121304847736,0.640622376386766,0.643308857320001,322619.077350526,0.0,1.0
1991-11-04,31.25,31.88,31.13,31.88,4000,0.645788685873756,0.658807785780971,0.643308857320001,0.658807785780971,193561.7683219,0.0,1.0
1991-11-05,30.75,31.38,30.63,31.38,11800,0.635456066899776,0.648475166806991,0.632976238346021,0.648475166806991,571007.216549604,0.0,1.0
1991-11-06,30.12,30.88,30.12,30.88,23400,0.622436966992561,0.638142547833011,0.622436966992561,0.638142547833011,1132336.34468311,0.0,1.0
1991-11-07,34.13,34.25,30.25,30.25,93067,0.705304571163881,0.707784399717636,0.625123447925796,0.625123447925796,4503553.27310356,0.0,1.0
1991-11-08,33.75,34.13,33.5,34.13,39467,0.697451780743656,0.705304571163881,0.692285471256666,0.705304571163881,1909825.5775901,0.0,1.0
1991-11-11,33.62,34.5,33.5,33.75,14467,0.694765299810421,0.712950709204626,0.692285471256666,0.697451780743656,700064.525578231,0.0,1.0
1991-11-12,34.88,35.0,33.5,33.62,41200,0.720803499624851,0.723283328178607,0.692285471256666,0.694765299810421,1993686.21371557,0.0,1.0
1991-11-13,35.0,35.13,34.13,34.5,729400,0.723283328178607,0.725969809111842,0.705304571163881,0.712950709204626,35295988.4534984,0.0,1.0
1991-11-14,34.5,35.38,34.5,35.25,70000,0.712950709204626,0.731136118598832,0.712950709204626,0.728449637665597,3387330.94563325,0.0,1.0
1991-11-15,34.0,34.75,34.0,34.63,176200,0.702618090230646,0.718117018691616,0.702618090230646,0.715637190137861,8526395.89457969,0.0,1.0
1991-11-18,34.25,34.25,33.62,33.75,116600,0.707784399717636,0.707784399717636,0.694765299810421,0.697451780743656,5642325.54658338,0.0,1.0
1991-11-19,33.88,34.13,33.37,34.13,99000,0.700138261676891,0.705304571163881,0.689598990323431,0.705304571163881,4790653.76596702,0.0,1.0
1991-11-20,33.37,33.88,33.37,33.75,131400,0.689598990323431,0.700138261676891,0.689598990323431,0.697451780743656,6358504.08937441,0.0,1.0
1991-11-21,33.25,33.5,33.12,33.5,97800,0.687119161769676,0.692285471256666,0.684432680836441,0.692285471256666,4732585.23547045,0.0,1.0
1991-11-22,33.12,33.37,33.12,33.37,36067,0.684432680836441,0.689598990323431,0.684432680836441,0.689598990323431,1745298.07451649,0.0,1.0
1991-11-25,32.62,33.25,32.62,33.12,118800,0.674100061862461,0.687119161769676,0.674100061862461,0.684432680836441,5748784.51916042,0.0,1.0
1991-11-26,31.75,32.62,31.25,32.5,107267,0.656121304847736,0.674100061862461,0.645788685873756,0.671620233308706,5190697.5506463,0.0,1.0
1991-11-27,31.88,32.37,31.88,32.0,139067,0.658807785780971,0.668933752375471,0.658807785780971,0.661287614334726,6729513.6088054,0.0,1.0
1991-11-29,31.88,31.88,31.75,31.75,20600,0.658807785780971,0.658807785780971,0.656121304847736,0.656121304847736,996843.106857783,0.0,1.0
1991-12-02,31.5,31.75,31.25,31.63,128067,0.650954995360746,0.656121304847736,0.645788685873756,0.653641476293981,6197218.74592018,0.0,1.0
1991-12-03,27.0,31.0,27.0,31.0,470667,0.557961424594925,0.640622376386766,0.557961424594925,0.640622376386766,22775784.2026909,0.0,1.0
1991-12-04,24.0,26.62,23.0,26.37,905600,0.495965710751045,0.5501086341747,0.475300472803084,0.54494232468771,43822384.348078,0.0,1.0
1991-12-05,25.75,26.5,24.13,24.13,337400,0.532129877159975,0.547628805620945,0.498652191684279,0.498652191684279,16326935.1579522,0.0,1.0
1991-12-06,26.87,27.25,25.62,25.62,202867,0.55527494366169,0.563127734081915,0.52944339622674,0.52944339622674,9816823.81353971,0.0,1.0
1991-12-09,26.25,27.5,26.25,26.75,60667,0.542462496133955,0.568294043568905,0.542462496133955,0.552795115107935,2935702.94969617,0.0,1.0
1991-12-10,26.37,26.5,26.25,26.5,110467,0.54494232468771,0.547628805620945,0.542462496133955,0.547628805620945,5345546.96530383,0.0,1.0
1991-12-11,25.5,26.75,25.13,26.5,96200,0.526963567672985,0.552795115107935,0.519317429632239,0.547628805620945,4655160.52814169,0.0,1.0
1991-12-12,24.0,25.75,24.0,25.37,142267,0.495965710751045,0.532129877159975,0.495965710751045,0.52427708673975,6884363.02346292,0.0,1.0
1991-12-13,22.12,24.13,22.0,24.13,233267,0.457115063408879,0.498652191684279,0.454635234855124,0.498652191684279,11287893.2527862,0.0,1.0
1991-12-16,22.87,23.62,22.0,22.12,166867,0.47261399186985,0.48811292033082,0.454635234855124,0.457115063408879,8074767.8986426,0.0,1.0
1991-12-17,21.25,23.0,21.0,23.0,241600,0.439136306394154,0.475300472803084,0.433969996907164,0.475300472803084,11691130.8066427,0.0,1.0
1991-12-18,21.25,21.25,20.0,20.88,239067,0.439136306394154,0.439136306394154,0.413304758959204,0.431490168353409,11568557.8168529,0.0,1.0
1991-12-19,14.0,22.5,11.87,21.0,3308267,0.289313331271443,0.464967853829104,0.245296374442287,0.433969996907164,160088502.650246,0.0,1.0
1991-12-20,14.0,15.0,13.75,15.0,1349867,0.289313331271443,0.309978569219403,0.284147021784453,0.309978569219403,65320660.8798444,0.0,1.0
1991-12-23,13.88,14.5,13.63,14.13,280667,0.286833502717687,0.299645950245423,0.281667193230697,0.291999812204677,13581600.2074007,0.0,1.0
1991-12-24,12.87,13.63,12.62,13.5,393000,0.265961612390248,0.281667193230697,0.260795302903258,0.278980712297463,19017443.7376266,0.0,1.0
1991-12-26,14.5,14.5,12.75,12.75,285467,0.299645950245423,0.299645950245423,0.263481783836492,0.263481783836492,13813874.3293869,0.0,1.0
1991-12-27,15.25,15.25,14.38,14.5,270867,0.315144878706393,0.315144878706393,0.297166121691668,0.299645950245423,13107373.875012,0.0,1.0
1991-12-30,16.12,16.25,15.37,15.37,266467,0.333123635721118,0.335810116654353,0.317624707260148,0.317624707260148,12894455.9298579,0.0,1.0
1991-12-31,16.5,17.38,16.12,16.75,232800,0.340976426141343,0.359161835535548,0.333123635721118,0.346142735628333,11265294.9163346,0.0,1.0
1992-01-02,15.87,16.75,15.75,16.75,81867,0.327957326234128,0.346142735628333,0.325477497680373,0.346142735628333,3961580.32180224,0.0,1.0
1992-01-03,16.0,16.62,15.75,16.0,154000,0.330643807167363,0.343456254695098,0.325477497680373,0.330643807167363,7452128.08039314,0.0,1.0
1992-01-06,16.5,16.62,16.25,16.37,135200,0.340976426141343,0.343456254695098,0.335810116654353,0.338289945208108,6542387.76928021,0.0,1.0
1992-01-07,16.62,16.62,16.37,16.5,110067,0.343456254695098,0.343456254695098,0.338289945208108,0.340976426141343,5326190.78847164,0.0,1.0
1992-01-08,20.38,21.75,19.37,21.75,812600,0.421157549379429,0.449468925368134,0.400285659051989,0.449468925368134,39322073.2345939,0.0,1.0
1992-01-09,23.5,24.5,20.88,20.88,907200,0.485633091777064,0.506298329725025,0.431490168353409,0.431490168353409,43899809.0554069,0.0,1.0
1992-01-10,22.62,23.75,21.75,23.25,423267,0.467447682382859,0.490799401264054,0.449468925368134,0.480466782290074,20482077.2480764,0.0,1.0
1992-01-13,22.25,22.62,22.0,22.62,156800,0.459801544342114,0.467447682382859,0.454635234855124,0.467447682382859,7587621.31821847,0.0,1.0
1992-01-14,22.75,22.87,22.5,22.5,209667,0.470134163316094,0.47261399186985,0.464967853829104,0.464967853829104,10145878.8196869,0.0,1.0
1992-01-15,24.63,25.0,23.0,23.0,400867,0.508984810658259,0.516630948699005,0.475300472803084,0.475300472803084,19398131.3454738,0.0,1.0
1992-01-16,24.5,25.13,24.13,24.5,301067,0.506298329725025,0.519317429632239,0.498652191684279,0.506298329725025,14568765.2258423,0.0,1.0
1992-01-17,23.0,24.63,23.0,24.38,139400,0.475300472803084,0.508984810658259,0.475300472803084,0.503818501171269,6745627.62601821,0.0,1.0
1992-01-20,22.87,23.12,22.87,23.12,146200,0.47261399186985,0.47778030135684,0.47261399186985,0.47778030135684,7074682.63216543,0.0,1.0
1992-01-21,20.38,22.5,20.0,22.5,227267,0.421157549379429,0.464967853829104,0.413304758959204,0.464967853829104,10997550.6003033,0.0,1.0
1992-01-22,21.5,21.63,20.25,20.25,151600,0.444302615881144,0.446989096814379,0.418471068446194,0.418471068446194,7335991.0194,0.0,1.0
1992-01-23,22.12,22.75,21.63,21.63,173467,0.457115063408879,0.470134163316094,0.446989096814379,0.446989096814379,8394144.81637375,0.0,1.0
1992-01-24,21.75,22.12,21.38,22.12,55600,0.449468925368134,0.457115063408879,0.441822787327389,0.457115063408879,2690508.57967441,0.0,1.0
1992-01-27,21.88,22.0,21.75,22.0,57600,0.452155406301369,0.454635234855124,0.449468925368134,0.454635234855124,2787289.46383535,0.0,1.0
1992-01-28,21.75,22.0,21.75,21.88,72267,0.449468925368134,0.454635234855124,0.449468925368134,0.452155406301369,3497032.07782968,0.0,1.0
1992-01-29,20.63,21.63,20.63,21.63,69800,0.426323858866419,0.446989096814379,0.426323858866419,0.446989096814379,3377652.85721715,0.0,1.0
1992-01-30,20.25,20.75,20.25,20.75,73000,0.418471068446194,0.428803687420174,0.418471068446194,0.428803687420174,3532502.27187467,0.0,1.0
1992-01-31,21.25,21.25,20.25,20.25,72667,0.439136306394154,0.439136306394154,0.418471068446194,0.418471068446194,3516388.25466187,0.0,1.0
1992-02-03,21.88,22.0,21.5,21.5,79867,0.452155406301369,0.454635234855124,0.444302615881144,0.444302615881144,3864799.43764129,0.0,1.0
1992-02-04,23.5,23.5,22.0,22.12,148200,0.485633091777064,0.485633091777064,0.454635234855124,0.457115063408879,7171463.51632639,0.0,1.0
1992-02-05,24.5,24.88,23.88,23.88,231800,0.506298329725025,0.514151120145249,0.493485882197289,0.493485882197289,11216904.4742541,0.0,1.0
1992-02-06,24.63,25.37,24.25,25.25,280267,0.508984810658259,0.52427708673975,0.501132020238035,0.521797258185995,13562244.0305685,0.0,1.0
1992-02-07,23.5,24.88,22.87,24.63,124467,0.485633091777064,0.514151120145249,0.47261399186985,0.508984810658259,6023013.15443048,0.0,1.0
1992-02-10,24.5,24.5,23.37,23.5,48467,0.506298329725025,0.506298329725025,0.48294661084383,0.485633091777064,2345339.55631438,0.0,1.0
1992-02-11,25.5,25.62,24.75,24.75,132200,0.526963567672985,0.52944339622674,0.511464639212015,0.511464639212015,6397216.44303878,0.0,1.0
1992-02-12,25.13,25.75,25.13,25.5,56400,0.519317429632239,0.532129877159975,0.519317429632239,0.526963567672985,2729220.93333879,0.0,1.0
1992-02-13,23.62,25.0,23.62,25.0,64600,0.48811292033082,0.516630948699005,0.48811292033082,0.516630948699005,3126022.55839868,0.0,1.0
1992-02-14,23.88,24.13,23.5,23.75,40267,0.493485882197289,0.498652191684279,0.485633091777064,0.490799401264054,1948537.93125448,0.0,1.0
1992-02-18,23.37,24.0,23.37,24.0,27000,0.48294661084383,0.495965710751045,0.48294661084383,0.495965710751045,1306541.93617282,0.0,1.0
1992-02-19,23.0,23.5,22.87,23.5,34467,0.475300472803084,0.485633091777064,0.47261399186985,0.485633091777064,1667873.36718773,0.0,1.0
1992-02-20,22.5,22.87,22.5,22.87,25467,0.464967853829104,0.47261399186985,0.464967853829104,0.47261399186985,1232359.38846346,0.0,1.0
1992-02-21,22.62,22.87,22.5,22.62,28800,0.467447682382859,0.47261399186985,0.464967853829104,0.467447682382859,1393644.73191768,0.0,1.0
1992-02-24,22.37,22.5,22.0,22.5,31200,0.462281372895869,0.464967853829104,0.454635234855124,0.464967853829104,1509781.79291082,0.0,1.0
1992-02-25,22.0,22.25,21.88,22.25,13400,0.454635234855124,0.459801544342114,0.452155406301369,0.459801544342114,648431.923878364,0.0,1.0
1992-02-26,21.88,22.0,21.63,21.75,43200,0.452155406301369,0.454635234855124,0.446989096814379,0.449468925368134,2090467.09787652,0.0,1.0
1992-02-27,21.5,21.88,21.38,21.75,32600,0.444302615881144,0.452155406301369,0.441822787327389,0.449468925368134,1577528.41182348,0.0,1.0
1992-02-28,21.88,22.37,21.13,21.25,156067,0.452155406301369,0.462281372895869,0.436656477840399,0.439136306394154,7552151.12417348,0.0,1.0
1992-03-02,21.63,21.75,21.38,21.63,70600,0.446989096814379,0.449468925368134,0.441822787327389,0.446989096814379,3416365.21088153,0.0,1.0
1992-03-03,21.63,21.88,21.38,21.75,88000,0.446989096814379,0.452155406301369,0.441822787327389,0.449468925368134,4258358.90308179,0.0,1.0
1992-03-04,22.12,23.0,21.5,21.63,289800,0.457115063408879,0.475300472803084,0.444302615881144,0.446989096814379,14023550.1149216,0.0,1.0
1992-03-05,25.5,25.5,22.37,22.37,658200,0.526963567672985,0.526963567672985,0.462281372895869,0.462281372895869,31850588.9773686,0.0,1.0
1992-03-06,24.75,25.5,24.25,25.5,246200,0.511464639212015,0.526963567672985,0.501132020238035,0.526963567672985,11913726.8402129,0.0,1.0
1992-03-09,24.38,25.37,24.13,24.88,84267,0.503818501171269,0.52427708673975,0.498652191684279,0.514151120145249,4077717.38279538,0.0,1.0
1992-03-10,26.87,26.87,24.75,24.75,263800,0.55527494366169,0.55527494366169,0.511464639212015,0.511464639212015,12765398.6208293,0.0,1.0
1992-03-11,27.13,27.25,26.0,27.0,283800,0.56064790552816,0.563127734081915,0.537296186646965,0.557961424594925,13733207.4624388,0.0,1.0
1992-03-12,26.37,27.25,26.37,27.25,70067,0.54494232468771,0.563127734081915,0.54494232468771,0.563127734081915,3390573.10525264,0.0,1.0
1992-03-13,26.5,26.87,26.37,26.62,30267,0.547628805620945,0.55527494366169,0.54494232468771,0.5501086341747,1464633.51044973,0.0,1.0
1992-03-16,25.25,26.25,25.0,26.25,50600,0.521797258185995,0.542462496133955,0.516630948699005,0.542462496133955,2448556.36927203,0.0,1.0
1992-03-17,26.5,26.87,25.13,25.13,54200,0.547628805620945,0.55527494366169,0.519317429632239,0.519317429632239,2622761.96076174,0.0,1.0
1992-03-18,26.5,26.62,25.87,26.37,40667,0.547628805620945,0.5501086341747,0.53460970571373,0.54494232468771,1967894.10808667,0.0,1.0
1992-03-19,27.75,27.75,27.0,27.0,79667,0.573460353055895,0.573460353055895,0.557961424594925,0.557961424594925,3855121.3492252,0.0,1.0
1992-03-20,27.88,28.0,27.5,27.5,32067,0.57614683398913,0.578626662542885,0.568294043568905,0.568294043568905,1551736.30619459,0.0,1.0
1992-03-23,26.75,27.63,26.75,27.63,41000,0.552795115107935,0.57098052450214,0.552795115107935,0.57098052450214,1984008.12529947,0.0,1.0
1992-03-24,26.75,27.13,26.75,26.75,115800,0.552795115107935,0.56064790552816,0.552795115107935,0.552795115107935,5603613.192919,0.0,1.0
1992-03-25,26.62,26.87,26.0,26.62,24267,0.5501086341747,0.55527494366169,0.537296186646965,0.5501086341747,1174290.85796689,0.0,1.0
1992-03-26,27.0,27.25,26.5,26.5,43200,0.557961424594925,0.563127734081915,0.547628805620945,0.547628805620945,2090467.09787652,0.0,1.0
1992-03-27,26.12,26.87,25.75,26.87,54067,0.53977601520072,0.55527494366169,0.532129877159975,0.55527494366169,2616326.03196504,0.0,1.0
1992-03-30,25.75,25.87,25.37,25.87,28800,0.532129877159975,0.53460970571373,0.52427708673975,0.53460970571373,1393644.73191768,0.0,1.0
1992-03-31,25.75,25.75,25.25,25.5,13267,0.532129877159975,0.532129877159975,0.521797258185995,0.526963567672985,641995.995081661,0.0,1.0
1992-04-01,25.5,25.75,25.25,25.75,33867,0.526963567672985,0.532129877159975,0.521797258185995,0.532129877159975,1638839.10193944,0.0,1.0
1992-04-02,24.25,25.5,24.13,25.5,57867,0.501132020238035,0.526963567672985,0.498652191684279,0.526963567672985,2800209.71187084,0.0,1.0
1992-04-03,24.13,24.38,23.62,24.0,54267,0.498652191684279,0.503818501171269,0.48811292033082,0.495965710751045,2626004.12038113,0.0,1.0
1992-04-06,25.25,25.75,24.13,24.25,146400,0.521797258185995,0.532129877159975,0.498652191684279,0.501132020238035,7084360.72058153,0.0,1.0
1992-04-07,24.25,25.37,24.25,25.25,77600,0.501132020238035,0.52427708673975,0.501132020238035,0.521797258185995,3755098.30544485,0.0,1.0
1992-04-08,23.5,24.25,23.5,24.0,118600,0.485633091777064,0.501132020238035,0.485633091777064,0.495965710751045,5739106.43074433,0.0,1.0
1992-04-09,23.75,24.75,23.75,24.5,182267,0.490799401264054,0.511464639212015,0.490799401264054,0.506298329725025,8819980.70668193,0.0,1.0
1992-04-10,24.0,24.5,23.75,24.0,83867,0.495965710751045,0.506298329725025,0.490799401264054,0.495965710751045,4058361.20596319,0.0,1.0
1992-04-13,23.88,24.13,23.88,24.0,30600,0.493485882197289,0.498652191684279,0.493485882197289,0.495965710751045,1480747.52766253,0.0,1.0
1992-04-14,24.0,24.13,23.88,24.0,111600,0.495965710751045,0.498652191684279,0.493485882197289,0.495965710751045,5400373.336181,0.0,1.0
1992-04-15,24.38,24.38,23.88,24.25,74667,0.503818501171269,0.503818501171269,0.493485882197289,0.501132020238035,3613169.13882282,0.0,1.0
1992-04-16,23.88,24.75,23.88,24.5,44467,0.493485882197289,0.511464639212015,0.493485882197289,0.506298329725025,2151777.78799248,0.0,1.0
1992-04-20,22.87,23.75,22.37,23.75,67200,0.47261399186985,0.490799401264054,0.462281372895869,0.490799401264054,3251837.70780791,0.0,1.0
1992-04-21,21.0,23.0,20.12,23.0,100800,0.433969996907164,0.475300472803084,0.415784587512959,0.475300472803084,4877756.56171187,0.0,1.0
1992-04-22,20.25,21.13,20.12,21.13,108467,0.418471068446194,0.436656477840399,0.415784587512959,0.436656477840399,5248766.08114287,0.0,1.0
1992-04-23,20.88,21.0,20.38,20.38,48067,0.431490168353409,0.433969996907164,0.421157549379429,0.421157549379429,2325983.37948219,0.0,1.0
1992-04-24,19.87,21.25,19.87,21.0,73667,0.410618278025969,0.439136306394154,0.410618278025969,0.433969996907164,3564778.69674235,0.0,1.0
1992-04-27,17.88,19.62,17.88,19.62,160200,0.369494454509528,0.405451968538979,0.369494454509528,0.405451968538979,7752148.82129209,0.0,1.0
1992-04-28,18.0,18.75,17.75,17.88,95867,0.371974283063283,0.387473211524254,0.366807973576293,0.369494454509528,4639046.51092889,0.0,1.0
1992-04-29,19.37,19.5,18.25,18.25,83200,0.400285659051989,0.402972139985224,0.377140592550273,0.377140592550273,4026084.78109551,0.0,1.0
1992-04-30,19.12,19.87,19.12,19.62,68667,0.395119349564999,0.410618278025969,0.395119349564999,0.405451968538979,3322826.48633997,0.0,1.0
1992-05-01,18.25,19.0,18.0,18.87,56267,0.377140592550273,0.392639521011244,0.371974283063283,0.389953040078009,2722785.00454209,0.0,1.0
1992-05-04,19.0,19.0,18.25,18.25,46467,0.392639521011244,0.392639521011244,0.377140592550273,0.377140592550273,2248558.67215343,0.0,1.0
1992-05-05,18.62,19.25,18.5,19.25,82867,0.384786730591019,0.397805830498234,0.382306902037263,0.397805830498234,4009970.76388271,0.0,1.0
1992-05-06,18.62,18.75,18.5,18.62,38667,0.384786730591019,0.387473211524254,0.382306902037263,0.384786730591019,1871113.22392572,0.0,1.0
1992-05-07,18.62,19.12,18.62,18.75,101867,0.384786730591019,0.395119349564999,0.384786730591019,0.387473211524254,4929389.16341174,0.0,1.0
1992-05-08,18.62,19.12,18.62,18.87,55600,0.384786730591019,0.395119349564999,0.384786730591019,0.389953040078009,2690508.5796744,0.0,1.0
1992-05-11,18.75,19.0,18.62,18.87,24000,0.387473211524254,0.392639521011244,0.384786730591019,0.389953040078009,1161370.6099314,0.0,1.0
1992-05-12,17.88,18.87,17.63,18.87,90600,0.369494454509528,0.389953040078009,0.364328145022538,0.389953040078009,4384174.05249103,0.0,1.0
1992-05-13,17.75,18.0,17.63,17.88,34867,0.366807973576293,0.371974283063283,0.364328145022538,0.369494454509528,1687229.54401992,0.0,1.0
1992-05-14,17.13,17.75,16.5,17.75,125267,0.353995526048558,0.366807973576293,0.340976426141343,0.366807973576293,6061725.50809485,0.0,1.0
1992-05-15,17.25,17.5,17.0,17.38,53000,0.356475354602313,0.361641664089303,0.351309045115323,0.359161835535548,2564693.43026517,0.0,1.0
1992-05-18,17.13,17.38,16.75,17.13,183000,0.353995526048558,0.359161835535548,0.346142735628333,0.353995526048558,8855450.90072691,0.0,1.0
1992-05-19,16.62,17.13,16.5,17.13,43867,0.343456254695098,0.353995526048558,0.340976426141343,0.353995526048558,2122743.5227442,0.0,1.0
1992-05-20,16.5,16.75,16.5,16.62,177067,0.340976426141343,0.346142735628333,0.340976426141343,0.343456254695098,8568350.40786346,0.0,1.0
1992-05-21,15.87,16.62,15.75,16.62,118067,0.327957326234128,0.343456254695098,0.325477497680373,0.343456254695098,5713314.32511544,0.0,1.0
1992-05-22,16.0,16.0,15.62,15.62,77467,0.330643807167363,0.330643807167363,0.322791016747138,0.322791016747138,3748662.37664815,0.0,1.0
1992-05-26,15.87,16.0,15.75,16.0,22000,0.327957326234128,0.330643807167363,0.325477497680373,0.330643807167363,1064589.72577045,0.0,1.0
1992-05-27,16.0,16.0,15.75,16.0,84267,0.330643807167363,0.330643807167363,0.325477497680373,0.330643807167363,4077717.38279538,0.0,1.0
1992-05-28,15.62,16.0,15.62,16.0,66267,0.322791016747138,0.330643807167363,0.322791016747138,0.330643807167363,3206689.42534683,0.0,1.0
1992-05-29,15.75,16.5,15.62,15.87,141400,0.325477497680373,0.340976426141343,0.322791016747138,0.327957326234128,6842408.51017915,0.0,1.0
1992-06-01,15.37,15.87,15.25,15.62,89000,0.317624707260148,0.327957326234128,0.315144878706393,0.322791016747138,4306749.34516227,0.0,1.0
1992-06-02,16.5,16.62,15.62,15.62,73867,0.340976426141343,0.343456254695098,0.322791016747138,0.322791016747138,3574456.78515844,0.0,1.0
1992-06-03,17.88,18.0,16.5,16.5,153267,0.369494454509528,0.371974283063283,0.340976426141343,0.340976426141343,7416657.88634815,0.0,1.0
1992-06-04,18.38,19.0,18.13,18.13,146467,0.379827073483508,0.392639521011244,0.374660763996518,0.374660763996518,7087602.88020093,0.0,1.0
1992-06-05,18.38,18.62,18.25,18.5,39467,0.379827073483508,0.384786730591019,0.377140592550273,0.382306902037263,1909825.57759011,0.0,1.0
1992-06-08,18.0,18.38,17.88,18.38,22800,0.371974283063283,0.379827073483508,0.369494454509528,0.379827073483508,1103302.07943483,0.0,1.0
1992-06-09,17.25,17.88,17.25,17.88,22067,0.356475354602313,0.369494454509528,0.356475354602313,0.369494454509528,1067831.88538984,0.0,1.0
1992-06-10,16.75,17.13,16.5,17.13,37600,0.346142735628333,0.353995526048558,0.340976426141343,0.353995526048558,1819480.62222586,0.0,1.0
1992-06-11,16.75,16.75,16.62,16.75,13400,0.346142735628333,0.346142735628333,0.343456254695098,0.346142735628333,648431.923878364,0.0,1.0
1992-06-12,16.88,17.5,16.75,17.0,64000,0.348829216561568,0.361641664089303,0.346142735628333,0.351309045115323,3096988.29315039,0.0,1.0
1992-06-15,15.87,16.88,15.5,16.88,118200,0.327957326234128,0.348829216561568,0.320311188193383,0.348829216561568,5719750.25391214,0.0,1.0
1992-06-16,15.0,15.87,15.0,15.87,122467,0.309978569219403,0.327957326234128,0.309978569219403,0.327957326234128,5926232.27026952,0.0,1.0
1992-06-17,14.88,15.25,14.75,15.0,84200,0.307498740665648,0.315144878706393,0.304812259732413,0.309978569219403,4074475.22317598,0.0,1.0
1992-06-18,14.38,15.0,14.13,14.88,125667,0.297166121691668,0.309978569219403,0.291999812204677,0.307498740665648,6081081.68492703,0.0,1.0
1992-06-19,14.63,15.0,14.5,14.5,96400,0.302332431178658,0.309978569219403,0.299645950245423,0.299645950245423,4664838.61655778,0.0,1.0
1992-06-22,17.88,18.0,15.25,15.25,354400,0.369494454509528,0.371974283063283,0.315144878706393,0.315144878706393,17149572.6733203,0.0,1.0
1992-06-23,17.75,18.38,17.0,18.0,280067,0.366807973576293,0.379827073483508,0.351309045115323,0.371974283063283,13552565.9421524,0.0,1.0
1992-06-24,17.63,17.88,17.5,17.75,54867,0.364328145022538,0.369494454509528,0.361641664089303,0.366807973576293,2655038.38562942,0.0,1.0
1992-06-25,17.38,17.75,17.13,17.63,69400,0.359161835535548,0.366807973576293,0.353995526048558,0.364328145022538,3358296.68038496,0.0,1.0
1992-06-26,17.38,17.38,17.25,17.38,28800,0.359161835535548,0.359161835535548,0.356475354602313,0.359161835535548,1393644.73191768,0.0,1.0
1992-06-29,17.88,18.13,17.38,17.38,61267,0.369494454509528,0.374660763996518,0.359161835535548,0.359161835535548,2964737.21494446,0.0,1.0
1992-06-30,18.62,18.75,18.0,18.0,136667,0.384786730591019,0.387473211524254,0.371974283063283,0.371974283063283,6613376.54781226,0.0,1.0
1992-07-01,18.87,19.12,18.62,18.87,64067,0.389953040078009,0.395119349564999,0.384786730591019,0.389953040078009,3100230.45276979,0.0,1.0
1992-07-02,17.5,19.0,17.38,19.0,60200,0.361641664089303,0.392639521011244,0.359161835535548,0.392639521011244,2913104.61324459,0.0,1.0
1992-07-06,17.5,17.75,17.38,17.63,47267,0.361641664089303,0.366807973576293,0.359161835535548,0.364328145022538,2287271.02581781,0.0,1.0
1992-07-07,16.25,17.5,16.25,17.5,95800,0.335810116654353,0.361641664089303,0.335810116654353,0.361641664089303,4635804.3513095,0.0,1.0
1992-07-08,16.25,16.25,16.12,16.25,119667,0.335810116654353,0.335810116654353,0.333123635721118,0.335810116654353,5790739.03244419,0.0,1.0
1992-07-09,17.75,18.5,17.25,17.5,219800,0.366807973576293,0.382306902037263,0.356475354602313,0.361641664089303,10636219.1692884,0.0,1.0
1992-07-10,17.63,18.13,17.38,17.88,57800,0.364328145022538,0.374660763996518,0.359161835535548,0.369494454509528,2796967.55225145,0.0,1.0
1992-07-13,17.38,17.88,17.25,17.88,40867,0.359161835535548,0.369494454509528,0.356475354602313,0.369494454509528,1977572.19650277,0.0,1.0
1992-07-14,18.0,18.0,17.5,17.5,30200,0.371974283063283,0.371974283063283,0.361641664089303,0.361641664089303,1461391.35083034,0.0,1.0
1992-07-15,17.63,18.38,17.63,18.0,169600,0.364328145022538,0.379827073483508,0.364328145022538,0.371974283063283,8207018.97684855,0.0,1.0
1992-07-16,17.88,17.88,17.63,17.75,11800,0.369494454509528,0.369494454509528,0.364328145022538,0.366807973576293,571007.216549604,0.0,1.0
1992-07-17,17.5,17.88,17.5,17.75,16867,0.361641664089303,0.369494454509528,0.361641664089303,0.366807973576293,816201.586571371,0.0,1.0
1992-07-20,17.5,17.63,17.38,17.5,26000,0.361641664089303,0.364328145022538,0.359161835535548,0.361641664089303,1258151.49409235,0.0,1.0
1992-07-21,18.0,18.0,17.13,17.38,54467,0.371974283063283,0.371974283063283,0.353995526048558,0.359161835535548,2635682.20879723,0.0,1.0
1992-07-22,17.5,17.88,17.38,17.75,45067,0.361641664089303,0.369494454509528,0.359161835535548,0.366807973576293,2180812.05324077,0.0,1.0
1992-07-23,17.63,17.63,17.5,17.63,19267,0.364328145022538,0.364328145022538,0.361641664089303,0.364328145022538,932338.647564511,0.0,1.0
1992-07-24,17.38,17.63,17.25,17.63,13867,0.359161835535548,0.364328145022538,0.356475354602313,0.364328145022538,671030.260329946,0.0,1.0
1992-07-27,17.5,17.63,17.38,17.38,13467,0.361641664089303,0.364328145022538,0.359161835535548,0.359161835535548,651674.083497756,0.0,1.0
1992-07-28,17.75,17.88,17.63,17.63,34800,0.366807973576293,0.369494454509528,0.364328145022538,0.364328145022538,1683987.38440053,0.0,1.0
1992-07-29,18.13,18.13,17.63,17.63,62467,0.374660763996518,0.374660763996518,0.364328145022538,0.364328145022538,3022805.74544103,0.0,1.0
1992-07-30,17.88,18.0,17.75,18.0,8867,0.369494454509528,0.371974283063283,0.366807973576293,0.371974283063283,429078.049927571,0.0,1.0
1992-07-31,18.0,18.25,17.88,17.88,55000,0.371974283063283,0.377140592550273,0.369494454509528,0.369494454509528,2661474.31442612,0.0,1.0
1992-08-03,18.0,18.0,17.75,17.75,19467,0.371974283063283,0.371974283063283,0.366807973576293,0.366807973576293,942016.735980606,0.0,1.0
1992-08-04,18.13,18.13,17.88,18.0,20600,0.374660763996518,0.374660763996518,0.369494454509528,0.371974283063283,996843.106857784,0.0,1.0
1992-08-05,18.13,18.13,17.88,18.13,65000,0.374660763996518,0.374660763996518,0.369494454509528,0.374660763996518,3145378.73523087,0.0,1.0
1992-08-06,17.88,18.62,17.88,18.5,62200,0.369494454509528,0.384786730591019,0.369494454509528,0.382306902037263,3009885.49740554,0.0,1.0
1992-08-07,17.88,18.0,17.88,17.88,10867,0.369494454509528,0.371974283063283,0.369494454509528,0.369494454509528,525858.934088521,0.0,1.0
1992-08-10,17.75,18.0,17.63,18.0,19800,0.366807973576293,0.371974283063283,0.364328145022538,0.371974283063283,958130.753193404,0.0,1.0
1992-08-11,17.63,17.88,17.5,17.75,17467,0.364328145022538,0.369494454509528,0.361641664089303,0.366807973576293,845235.851819656,0.0,1.0
1992-08-12,17.13,17.63,17.13,17.5,61267,0.353995526048558,0.364328145022538,0.353995526048558,0.361641664089303,2964737.21494446,0.0,1.0
1992-08-13,17.0,17.25,17.0,17.13,143267,0.351309045115323,0.356475354602313,0.351309045115323,0.353995526048558,6932753.46554341,0.0,1.0
1992-08-14,17.25,17.38,17.25,17.25,9267,0.356475354602313,0.359161835535548,0.356475354602313,0.356475354602313,448434.226759761,0.0,1.0
1992-08-17,17.5,17.5,17.25,17.38,4867,0.361641664089303,0.361641664089303,0.356475354602313,0.359161835535548,235516.281605672,0.0,1.0
1992-08-18,17.38,17.5,17.25,17.38,11467,0.359161835535548,0.361641664089303,0.356475354602313,0.359161835535548,554893.199336806,0.0,1.0
1992-08-19,17.38,17.5,17.38,17.5,18600,0.359161835535548,0.361641664089303,0.359161835535548,0.361641664089303,900062.222696834,0.0,1.0
1992-08-20,17.13,17.63,17.0,17.5,47400,0.353995526048558,0.364328145022538,0.351309045115323,0.361641664089303,2293706.95461451,0.0,1.0
1992-08-21,16.75,17.0,16.5,17.0,59667,0.346142735628333,0.351309045115323,0.340976426141343,0.351309045115323,2887312.5076157,0.0,1.0
1992-08-24,16.12,16.5,16.0,16.5,31867,0.333123635721118,0.340976426141343,0.330643807167363,0.340976426141343,1542058.2177785,0.0,1.0
1992-08-25,17.0,17.25,16.62,17.0,301067,0.351309045115323,0.356475354602313,0.343456254695098,0.351309045115323,14568765.2258424,0.0,1.0
1992-08-26,17.13,17.38,16.75,17.0,243600,0.353995526048558,0.359161835535548,0.346142735628333,0.351309045115323,11787911.6908037,0.0,1.0
1992-08-27,16.5,17.13,16.12,17.13,200000,0.340976426141343,0.353995526048558,0.333123635721118,0.353995526048558,9678088.41609499,0.0,1.0
1992-08-28,16.5,16.62,16.37,16.62,37600,0.340976426141343,0.343456254695098,0.338289945208108,0.343456254695098,1819480.62222586,0.0,1.0
1992-08-31,16.88,16.88,16.5,16.5,24667,0.348829216561568,0.348829216561568,0.340976426141343,0.340976426141343,1193647.03479907,0.0,1.0
1992-09-01,16.75,16.88,16.62,16.75,11667,0.346142735628333,0.348829216561568,0.343456254695098,0.346142735628333,564571.287752901,0.0,1.0
1992-09-02,17.5,17.5,16.62,16.62,61600,0.361641664089303,0.361641664089303,0.343456254695098,0.343456254695098,2980851.23215726,0.0,1.0
1992-09-03,17.5,17.88,17.38,17.88,103067,0.361641664089303,0.369494454509528,0.359161835535548,0.369494454509528,4987457.69390831,0.0,1.0
1992-09-04,16.88,17.38,16.88,17.38,28067,0.348829216561568,0.359161835535548,0.348829216561568,0.359161835535548,1358174.53787269,0.0,1.0
1992-09-08,16.88,17.13,16.75,17.0,53400,0.348829216561568,0.353995526048558,0.346142735628333,0.351309045115323,2584049.60709736,0.0,1.0
1992-09-09,17.38,17.38,16.75,16.88,23600,0.359161835535548,0.359161835535548,0.346142735628333,0.348829216561568,1142014.43309921,0.0,1.0
1992-09-10,17.5,18.25,17.5,17.63,97267,0.361641664089303,0.377140592550273,0.361641664089303,0.364328145022538,4706793.12984156,0.0,1.0
1992-09-11,17.5,17.75,17.5,17.5,94667,0.361641664089303,0.366807973576293,0.361641664089303,0.361641664089303,4580977.98043232,0.0,1.0
1992-09-14,17.63,17.88,17.5,17.63,94267,0.364328145022538,0.369494454509528,0.361641664089303,0.364328145022538,4561621.80360013,0.0,1.0
1992-09-15,17.75,18.0,17.25,17.75,28800,0.366807973576293,0.371974283063283,0.356475354602313,0.366807973576293,1393644.73191768,0.0,1.0
1992-09-16,18.13,18.13,17.75,17.88,73267,0.374660763996518,0.374660763996518,0.366807973576293,0.369494454509528,3545422.51991016,0.0,1.0
1992-09-17,18.38,18.38,18.0,18.0,54267,0.379827073483508,0.379827073483508,0.371974283063283,0.371974283063283,2626004.12038113,0.0,1.0
1992-09-18,19.0,19.25,18.38,18.38,244667,0.392639521011244,0.397805830498234,0.379827073483508,0.379827073483508,11839544.2925035,0.0,1.0
1992-09-21,19.62,19.62,19.0,19.12,126667,0.405451968538979,0.405451968538979,0.392639521011244,0.395119349564999,6129472.12700752,0.0,1.0
1992-09-22,20.12,21.0,20.0,20.25,235400,0.415784587512959,0.433969996907164,0.413304758959204,0.418471068446194,11391110.0657438,0.0,1.0
1992-09-23,21.38,21.75,20.25,20.38,269467,0.441822787327389,0.449468925368134,0.418471068446194,0.421157549379429,13039627.2560993,0.0,1.0
1992-09-24,23.12,23.37,22.5,22.5,543000,0.47778030135684,0.48294661084383,0.464967853829104,0.464967853829104,26276010.0496979,0.0,1.0
1992-09-25,23.25,23.25,22.0,23.25,270200,0.480466782290074,0.480466782290074,0.454635234855124,0.480466782290074,13075097.4501443,0.0,1.0
1992-09-28,23.25,23.25,22.87,23.12,105800,0.480466782290074,0.480466782290074,0.47261399186985,0.47778030135684,5119708.77211425,0.0,1.0
1992-09-29,23.12,23.25,22.87,23.12,119667,0.47778030135684,0.480466782290074,0.47261399186985,0.47778030135684,5790739.03244419,0.0,1.0
1992-09-30,23.88,24.0,23.12,23.25,66000,0.493485882197289,0.495965710751045,0.47778030135684,0.480466782290074,3193769.17731135,0.0,1.0
1992-10-01,23.62,24.38,23.62,24.13,80067,0.48811292033082,0.503818501171269,0.48811292033082,0.498652191684279,3874477.52605738,0.0,1.0
1992-10-02,22.37,23.62,22.25,23.5,114800,0.462281372895869,0.48811292033082,0.459801544342114,0.485633091777064,5555222.75083853,0.0,1.0
1992-10-05,22.25,22.37,20.38,21.25,348400,0.459801544342114,0.462281372895869,0.421157549379429,0.439136306394154,16859230.0208375,0.0,1.0
1992-10-06,22.75,22.87,22.25,22.37,118000,0.470134163316094,0.47261399186985,0.459801544342114,0.462281372895869,5710072.16549604,0.0,1.0
1992-10-07,23.12,23.12,22.75,22.87,46400,0.47778030135684,0.47778030135684,0.470134163316094,0.47261399186985,2245316.51253403,0.0,1.0
1992-10-08,26.25,26.5,24.5,25.0,631600,0.542462496133955,0.547628805620945,0.506298329725025,0.516630948699005,30563403.218028,0.0,1.0
1992-10-09,25.75,26.25,24.75,26.0,218267,0.532129877159975,0.542462496133955,0.511464639212015,0.537296186646965,10562036.621579,0.0,1.0
1992-10-12,26.87,27.38,25.75,25.75,139467,0.55527494366169,0.56581421501515,0.532129877159975,0.532129877159975,6748869.7856376,0.0,1.0
1992-10-13,26.87,27.75,26.75,26.87,174400,0.55527494366169,0.573460353055895,0.552795115107935,0.55527494366169,8439293.09883483,0.0,1.0
1992-10-14,27.5,28.38,27.0,27.0,259200,0.568294043568905,0.58647945296311,0.557961424594925,0.557961424594925,12542802.5872591,0.0,1.0
1992-10-15,28.75,29.0,27.5,27.5,148067,0.594125591003855,0.599291900490845,0.568294043568905,0.568294043568905,7165027.58752969,0.0,1.0
1992-10-16,30.38,30.5,28.63,28.75,175667,0.627809928859031,0.630289757412786,0.5916457624501,0.594125591003855,8500603.78895078,0.0,1.0
1992-10-19,29.87,30.0,28.25,29.87,317667,0.617270657505571,0.619957138438806,0.583792972029875,0.617270657505571,15372046.5643782,0.0,1.0
1992-10-20,30.38,31.88,29.75,29.75,192267,0.627809928859031,0.658807785780971,0.614790828951816,0.614790828951816,9303885.12748667,0.0,1.0
1992-10-21,29.5,30.88,29.5,30.38,104800,0.609624519464826,0.638142547833011,0.609624519464826,0.627809928859031,5071318.33003377,0.0,1.0
1992-10-22,29.75,30.12,28.63,29.37,163000,0.614790828951816,0.622436966992561,0.5916457624501,0.606938038531591,7887642.05911741,0.0,1.0
1992-10-23,29.37,29.62,29.25,29.62,36867,0.606938038531591,0.612104348018581,0.604458209977836,0.612104348018581,1784010.42818087,0.0,1.0
1992-10-26,28.87,29.25,28.75,28.87,75067,0.596605419557611,0.604458209977836,0.594125591003855,0.596605419557611,3632525.31565501,0.0,1.0
1992-10-27,29.12,29.25,28.75,29.0,58067,0.601771729044601,0.604458209977836,0.594125591003855,0.599291900490845,2809887.80028694,0.0,1.0
1992-10-28,29.12,29.25,28.75,29.0,91867,0.601771729044601,0.604458209977836,0.594125591003855,0.599291900490845,4445484.74260699,0.0,1.0
1992-10-29,29.37,29.5,29.12,29.25,37200,0.606938038531591,0.609624519464826,0.601771729044601,0.604458209977836,1800124.44539367,0.0,1.0
1992-10-30,29.25,29.5,28.87,29.5,151267,0.604458209977836,0.609624519464826,0.596605419557611,0.609624519464826,7319877.0021872,0.0,1.0
1992-11-02,31.25,31.25,29.12,29.12,144600,0.645788685873756,0.645788685873756,0.601771729044601,0.601771729044601,6997257.92483667,0.0,1.0
1992-11-03,30.5,31.75,30.25,31.25,102400,0.630289757412786,0.656121304847736,0.625123447925796,0.645788685873756,4955181.26904063,0.0,1.0
1992-11-04,31.25,31.63,30.75,31.13,93000,0.645788685873756,0.653641476293981,0.635456066899776,0.643308857320001,4500311.11348417,0.0,1.0
1992-11-05,30.25,31.88,30.0,31.75,188067,0.625123447925796,0.658807785780971,0.619957138438806,0.656121304847736,9100645.27074867,0.0,1.0
1992-11-06,31.38,31.63,30.5,30.5,99867,0.648475166806991,0.653641476293981,0.630289757412786,0.630289757412786,4832608.27925079,0.0,1.0
1992-11-09,32.37,32.37,31.13,31.5,87867,0.668933752375471,0.668933752375471,0.643308857320001,0.650954995360746,4251922.97428509,0.0,1.0
1992-11-10,33.0,33.37,32.5,32.5,80467,0.681952852282686,0.689598990323431,0.671620233308706,0.671620233308706,3893833.70288958,0.0,1.0
1992-11-11,33.5,33.75,32.25,33.0,117667,0.692285471256666,0.697451780743656,0.666453923821716,0.681952852282686,5693958.14828325,0.0,1.0
1992-11-12,32.75,33.75,32.75,33.75,86000,0.676786542795696,0.697451780743656,0.676786542795696,0.697451780743656,4161578.01892084,0.0,1.0
1992-11-13,32.62,32.75,32.37,32.5,54000,0.674100061862461,0.676786542795696,0.668933752375471,0.671620233308706,2613083.87234565,0.0,1.0
1992-11-16,32.0,32.62,31.75,32.5,46867,0.661287614334726,0.674100061862461,0.656121304847736,0.671620233308706,2267914.84898562,0.0,1.0
1992-11-17,32.12,32.37,32.0,32.12,29267,0.663767442888481,0.668933752375471,0.661287614334726,0.663767442888481,1416243.06836926,0.0,1.0
1992-11-18,32.75,32.87,32.0,32.0,71800,0.676786542795696,0.679266371349451,0.661287614334726,0.661287614334726,3474433.7413781,0.0,1.0
1992-11-19,32.87,33.25,32.75,32.75,54800,0.679266371349451,0.687119161769676,0.676786542795696,0.676786542795696,2651796.22601003,0.0,1.0
1992-11-20,32.62,33.0,32.62,33.0,55267,0.674100061862461,0.681952852282686,0.674100061862461,0.681952852282686,2674394.56246161,0.0,1.0
1992-11-23,32.75,33.25,32.5,32.75,110800,0.676786542795696,0.687119161769676,0.671620233308706,0.676786542795696,5361660.98251662,0.0,1.0
1992-11-24,34.0,34.0,32.75,32.87,68200,0.702618090230646,0.702618090230646,0.676786542795696,0.679266371349451,3300228.14988839,0.0,1.0
1992-11-25,34.5,34.63,33.75,34.0,93667,0.712950709204626,0.715637190137861,0.697451780743656,0.702618090230646,4532587.53835185,0.0,1.0
1992-11-27,35.25,35.5,35.0,35.13,57600,0.728449637665597,0.733615947152587,0.723283328178607,0.725969809111842,2787289.46383535,0.0,1.0
1992-11-30,37.75,37.75,35.5,35.5,162800,0.780112732535497,0.780112732535497,0.733615947152587,0.733615947152587,7877963.97070132,0.0,1.0
1992-12-01,37.38,37.63,37.0,37.63,182200,0.772466594494752,0.777632903981742,0.764613804074527,0.777632903981742,8816738.54706253,0.0,1.0
1992-12-02,37.0,37.38,36.87,37.38,94067,0.764613804074527,0.772466594494752,0.761927323141292,0.772466594494752,4551943.71518403,0.0,1.0
1992-12-03,38.38,40.0,37.5,37.5,258200,0.793131832442712,0.826609517918408,0.774946423048507,0.774946423048507,12494412.1451786,0.0,1.0
1992-12-04,39.0,39.0,38.5,38.63,72467,0.805944279970447,0.805944279970447,0.795611660996467,0.798298141929702,3506710.16624578,0.0,1.0
1992-12-07,39.0,40.0,38.63,38.75,101000,0.805944279970447,0.826609517918408,0.798298141929702,0.800777970483457,4887434.65012797,0.0,1.0
1992-12-08,38.63,39.0,38.5,38.75,50067,0.798298141929702,0.805944279970447,0.795611660996467,0.800777970483457,2422764.26364314,0.0,1.0
1992-12-09,37.25,38.5,37.25,38.5,65867,0.769780113561517,0.795611660996467,0.769780113561517,0.795611660996467,3187333.24851464,0.0,1.0
1992-12-10,37.12,37.5,36.75,37.5,136267,0.767093632628282,0.774946423048507,0.759447494587537,0.774946423048507,6594020.37098008,0.0,1.0
1992-12-11,36.12,36.87,35.5,36.87,157800,0.746428394680322,0.761927323141292,0.733615947152587,0.761927323141292,7636011.76029894,0.0,1.0
1992-12-14,36.62,37.0,36.25,36.37,113000,0.756761013654302,0.764613804074527,0.749114875613557,0.751594704167312,5468119.95509367,0.0,1.0
1992-12-15,36.12,38.5,36.0,37.5,612000,0.746428394680322,0.795611660996467,0.743948566126567,0.774946423048507,29614950.5532507,0.0,1.0
1992-12-16,34.75,36.87,34.5,36.37,148800,0.718117018691616,0.761927323141292,0.712950709204626,0.751594704167312,7200497.78157467,0.0,1.0
1992-12-17,33.75,35.25,33.0,35.0,415000,0.697451780743656,0.728449637665597,0.681952852282686,0.723283328178607,20082033.4633971,0.0,1.0
1992-12-18,35.0,35.5,34.13,34.25,145667,0.723283328178607,0.733615947152587,0.705304571163881,0.707784399717636,7048890.52653654,0.0,1.0
1992-12-21,34.75,35.13,34.5,34.75,53467,0.718117018691616,0.725969809111842,0.712950709204626,0.718117018691616,2587291.76671675,0.0,1.0
1992-12-22,35.62,35.62,34.75,34.75,159200,0.736095775706342,0.736095775706342,0.718117018691616,0.718117018691616,7703758.37921161,0.0,1.0
1992-12-23,35.62,35.87,35.5,35.62,50467,0.736095775706342,0.741262085193332,0.733615947152587,0.736095775706342,2442120.44047533,0.0,1.0
1992-12-24,34.88,35.62,34.75,35.38,53600,0.720803499624851,0.736095775706342,0.718117018691616,0.731136118598832,2593727.69551346,0.0,1.0
1992-12-28,35.0,35.13,34.75,34.88,37400,0.723283328178607,0.725969809111842,0.718117018691616,0.720803499624851,1809802.53380976,0.0,1.0
1992-12-29,37.25,37.88,35.13,35.13,171667,0.769780113561517,0.782799213468732,0.725969809111842,0.725969809111842,8307042.02062889,0.0,1.0
1992-12-30,39.0,39.37,37.5,37.5,207267,0.805944279970447,0.813590418011193,0.774946423048507,0.774946423048507,10029741.7586938,0.0,1.0
1992-12-31,39.0,39.5,39.0,39.0,119600,0.805944279970447,0.816276898944427,0.805944279970447,0.805944279970447,5787496.8728248,0.0,1.0
1993-01-04,38.25,39.0,38.25,39.0,66867,0.790445351509477,0.805944279970447,0.790445351509477,0.805944279970447,3235723.69059512,0.0,1.0
1993-01-05,37.63,38.38,37.38,38.38,156600,0.777632903981742,0.793131832442712,0.772466594494752,0.793131832442712,7577943.22980237,0.0,1.0
1993-01-06,39.12,39.37,38.75,38.75,104600,0.808424108524203,0.813590418011193,0.800777970483457,0.800777970483457,5061640.24161767,0.0,1.0
1993-01-07,33.75,39.0,32.5,39.0,777467,0.697451780743656,0.805944279970447,0.671620233308706,0.805944279970447,37621971.8329806,0.0,1.0
1993-01-08,32.37,35.5,32.37,34.25,658467,0.668933752375471,0.733615947152587,0.668933752375471,0.707784399717636,31863509.2254041,0.0,1.0
1993-01-11,34.0,34.13,32.5,32.5,365267,0.702618090230646,0.705304571163881,0.671620233308706,0.671620233308706,17675431.6074088,0.0,1.0
1993-01-12,33.75,35.13,33.25,34.5,454200,0.697451780743656,0.725969809111842,0.687119161769676,0.712950709204626,21978938.7929517,0.0,1.0
1993-01-13,33.5,33.75,32.5,33.5,380800,0.692285471256666,0.697451780743656,0.671620233308706,0.692285471256666,18427080.3442449,0.0,1.0
1993-01-14,36.75,36.75,33.88,34.75,402267,0.759447494587537,0.759447494587537,0.700138261676891,0.718117018691616,19465877.9643864,0.0,1.0
1993-01-15,38.0,38.25,36.37,36.75,419400,0.785279042022487,0.790445351509477,0.751594704167312,0.759447494587537,20294951.4085512,0.0,1.0
1993-01-18,39.75,40.0,38.0,38.0,314067,0.821443208431417,0.826609517918408,0.785279042022487,0.785279042022487,15197840.9728885,0.0,1.0
1993-01-19,38.5,39.62,37.75,39.5,234867,0.795611660996467,0.818756727498183,0.780112732535497,0.816276898944427,11365317.9601149,0.0,1.0
1993-01-20,38.5,38.5,37.88,38.5,89000,0.795611660996467,0.795611660996467,0.782799213468732,0.795611660996467,4306749.34516227,0.0,1.0
1993-01-21,38.13,38.5,38.0,38.38,32200,0.787965522955722,0.795611660996467,0.785279042022487,0.793131832442712,1558172.23499129,0.0,1.0
1993-01-22,38.87,39.37,37.88,38.0,116467,0.803257799037213,0.813590418011193,0.782799213468732,0.785279042022487,5635889.61778667,0.0,1.0
1993-01-25,40.12,41.0,39.0,39.0,132267,0.829089346472163,0.847274755866368,0.805944279970447,0.805944279970447,6400458.60265817,0.0,1.0
1993-01-26,41.63,41.88,40.37,40.37,174467,0.860293855773583,0.865460165260573,0.834255655959153,0.834255655959153,8442535.25845422,0.0,1.0
1993-01-27,40.63,41.5,40.12,41.5,93600,0.839628617825622,0.857607374840348,0.829089346472163,0.857607374840348,4529345.37873246,0.0,1.0
1993-01-28,39.62,41.0,39.37,40.88,50267,0.818756727498183,0.847274755866368,0.813590418011193,0.844794927312613,2432442.35205923,0.0,1.0
1993-01-29,40.5,40.63,39.75,39.75,64867,0.836942136892388,0.839628617825622,0.821443208431417,0.821443208431417,3138942.80643417,0.0,1.0
1993-02-01,41.25,41.5,40.63,40.88,53400,0.852441065353358,0.857607374840348,0.839628617825622,0.844794927312613,2584049.60709736,0.0,1.0
1993-02-02,40.75,42.0,40.75,41.5,62267,0.842108446379378,0.867939993814328,0.842108446379378,0.857607374840348,3013127.65702493,0.0,1.0
1993-02-03,41.38,41.75,41.0,41.0,98600,0.855127546286593,0.862773684327338,0.847274755866368,0.847274755866368,4771297.58913483,0.0,1.0
1993-02-04,45.87,46.62,42.25,42.25,402667,0.947914464672934,0.963413393133904,0.873106303301318,0.873106303301318,19485234.1412186,0.0,1.0
1993-02-05,46.5,47.12,45.62,46.0,240667,0.960933564580149,0.973746012107884,0.942748155185944,0.950600945606169,11645982.5241817,0.0,1.0
1993-02-08,45.87,46.75,45.38,46.62,85400,0.947914464672934,0.966099874067139,0.937788498078433,0.963413393133904,4132543.75367256,0.0,1.0
1993-02-09,45.25,46.12,45.13,45.87,100467,0.935102017145198,0.953080774159924,0.932622188591443,0.947914464672934,4861642.54449908,0.0,1.0
1993-02-10,43.0,44.88,42.25,44.88,153400,0.888605231762288,0.927455879104453,0.873106303301318,0.927455879104453,7423093.81514485,0.0,1.0
1993-02-11,43.62,43.75,43.0,43.12,235800,0.901417679290023,0.904104160223258,0.888605231762288,0.891085060316043,11410466.242576,0.0,1.0
1993-02-12,43.5,43.75,43.37,43.62,23867,0.898937850736268,0.904104160223258,0.896251369803033,0.901417679290023,1154934.6811347,0.0,1.0
1993-02-16,41.88,43.25,41.13,43.25,115267,0.865460165260573,0.893771541249278,0.849961236799603,0.893771541249278,5577821.0872901,0.0,1.0
1993-02-17,39.62,41.38,39.0,41.25,276200,0.818756727498183,0.855127546286593,0.805944279970447,0.852441065353358,13365440.1026272,0.0,1.0
1993-02-18,40.63,40.88,40.12,40.25,179667,0.839628617825622,0.844794927312613,0.829089346472163,0.831775827405398,8694165.55727269,0.0,1.0
1993-02-19,41.13,41.38,40.5,40.75,74267,0.849961236799603,0.855127546286593,0.836942136892388,0.842108446379378,3593812.96199063,0.0,1.0
1993-02-22,41.88,41.88,40.37,40.37,54867,0.865460165260573,0.865460165260573,0.834255655959153,0.834255655959153,2655038.38562942,0.0,1.0
1993-02-23,40.5,42.37,40.5,42.37,56067,0.836942136892388,0.875586131855073,0.836942136892388,0.875586131855073,2713106.91612599,0.0,1.0
1993-02-24,40.37,40.63,39.75,40.5,71867,0.834255655959153,0.839628617825622,0.821443208431417,0.836942136892388,3477675.90099749,0.0,1.0
1993-02-25,40.75,40.75,39.87,40.37,62000,0.842108446379378,0.842108446379378,0.823923036985173,0.834255655959153,3000207.40898944,0.0,1.0
1993-02-26,41.13,41.25,40.75,40.75,39067,0.849961236799603,0.852441065353358,0.842108446379378,0.842108446379378,1890469.40075791,0.0,1.0
1993-03-01,44.25,44.25,41.5,41.5,157667,0.914436779197238,0.914436779197238,0.857607374840348,0.857607374840348,7629575.83150224,0.0,1.0
1993-03-02,44.5,44.63,42.87,43.0,174400,0.919603088684228,0.922289569617463,0.885918750829053,0.888605231762288,8439293.09883483,0.0,1.0
1993-03-03,45.0,45.25,44.5,44.5,151000,0.929935707658208,0.935102017145198,0.919603088684228,0.919603088684228,7306956.75415172,0.0,1.0
1993-03-04,44.38,44.38,42.75,44.13,161867,0.917123260130473,0.917123260130473,0.883438922275298,0.911956950643483,7832815.68824024,0.0,1.0
1993-03-05,44.5,44.75,43.75,44.0,102600,0.919603088684228,0.924769398171218,0.904104160223258,0.909270469710248,4964859.35745673,0.0,1.0
1993-03-08,46.75,48.0,45.25,45.38,176067,0.966099874067139,0.991931421502089,0.935102017145198,0.937788498078433,8519959.96578298,0.0,1.0
1993-03-09,46.5,47.38,46.5,46.87,74800,0.960933564580149,0.979118973974354,0.960933564580149,0.968579702620894,3619605.06761952,0.0,1.0
1993-03-10,45.87,46.5,45.5,46.37,123600,0.947914464672934,0.960933564580149,0.940268326632189,0.958247083646914,5981058.6411467,0.0,1.0
1993-03-11,46.25,46.37,45.62,45.87,46267,0.955767255093159,0.958247083646914,0.942748155185944,0.947914464672934,2238880.58373733,0.0,1.0
1993-03-12,45.75,46.12,45.62,46.12,35800,0.945434636119179,0.953080774159924,0.942748155185944,0.953080774159924,1732377.826481,0.0,1.0
1993-03-15,45.62,45.75,45.25,45.62,55400,0.942748155185944,0.945434636119179,0.935102017145198,0.942748155185944,2680830.49125831,0.0,1.0
1993-03-16,47.0,48.5,45.75,45.75,323467,0.971266183554129,1.00226404047607,0.945434636119179,0.945434636119179,15652711.128445,0.0,1.0
1993-03-17,46.75,47.5,46.5,46.62,97600,0.966099874067139,0.981598802528109,0.960933564580149,0.963413393133904,4722907.14705435,0.0,1.0
1993-03-18,47.25,47.38,46.75,46.75,36667,0.976432493041119,0.979118973974354,0.966099874067139,0.966099874067139,1774332.33976477,0.0,1.0
1993-03-19,47.12,47.5,47.0,47.25,16867,0.973746012107884,0.981598802528109,0.971266183554129,0.976432493041119,816201.586571371,0.0,1.0
1993-03-22,47.0,47.25,46.62,46.87,19800,0.971266183554129,0.976432493041119,0.963413393133904,0.968579702620894,958130.753193403,0.0,1.0
1993-03-23,46.0,47.12,45.13,47.12,211600,0.950600945606169,0.973746012107884,0.932622188591443,0.973746012107884,10239417.5442285,0.0,1.0
1993-03-24,46.62,46.75,45.38,45.75,65000,0.963413393133904,0.966099874067139,0.937788498078433,0.945434636119179,3145378.73523087,0.0,1.0
1993-03-25,46.25,46.5,46.12,46.37,46600,0.955767255093159,0.960933564580149,0.953080774159924,0.958247083646914,2254994.60095013,0.0,1.0
1993-03-26,46.25,46.37,46.12,46.37,58267,0.955767255093159,0.958247083646914,0.953080774159924,0.958247083646914,2819565.88870303,0.0,1.0
1993-03-29,46.12,46.25,46.0,46.25,31667,0.953080774159924,0.955767255093159,0.950600945606169,0.955767255093159,1532380.1293624,0.0,1.0
1993-03-30,45.5,45.87,45.25,45.87,24067,0.940268326632189,0.947914464672934,0.935102017145198,0.947914464672934,1164612.76955079,0.0,1.0
1993-03-31,44.88,45.25,44.75,45.25,34800,0.927455879104453,0.935102017145198,0.924769398171218,0.935102017145198,1683987.38440053,0.0,1.0
1993-04-01,44.88,44.88,44.75,44.88,49867,0.927455879104453,0.927455879104453,0.924769398171218,0.927455879104453,2413086.17522704,0.0,1.0
1993-04-02,44.13,44.88,44.0,44.88,25400,0.911956950643483,0.927455879104453,0.909270469710248,0.927455879104453,1229117.22884406,0.0,1.0
1993-04-05,44.0,44.13,44.0,44.0,26467,0.909270469710248,0.911956950643483,0.909270469710248,0.909270469710248,1280749.83054393,0.0,1.0
1993-04-06,43.75,44.88,43.75,44.13,42267,0.904104160223258,0.927455879104453,0.904104160223258,0.911956950643483,2045318.81541543,0.0,1.0
1993-04-07,39.12,43.5,37.12,43.5,967067,0.808424108524203,0.898937850736268,0.767093632628282,0.898937850736268,46796799.6514386,0.0,1.0
1993-04-08,37.63,40.63,37.25,40.0,415667,0.777632903981742,0.839628617825622,0.769780113561517,0.826609517918408,20114309.8882648,0.0,1.0
1993-04-12,38.13,38.63,37.12,37.25,226467,0.787965522955722,0.798298141929702,0.767093632628282,0.769780113561517,10958838.2466389,0.0,1.0
1993-04-13,38.13,38.75,38.0,38.25,81400,0.787965522955722,0.800777970483457,0.785279042022487,0.790445351509477,3938981.98535066,0.0,1.0
1993-04-14,36.25,38.13,36.12,38.13,137067,0.749114875613557,0.787965522955722,0.746428394680322,0.787965522955722,6632732.72464446,0.0,1.0
1993-04-15,36.37,36.37,35.5,36.12,133200,0.751594704167312,0.751594704167312,0.733615947152587,0.746428394680322,6445606.88511926,0.0,1.0
1993-04-16,37.5,37.75,36.62,36.62,137600,0.774946423048507,0.780112732535497,0.756761013654302,0.756761013654302,6658524.83027335,0.0,1.0
1993-04-19,37.25,38.87,37.12,37.5,174400,0.769780113561517,0.803257799037213,0.767093632628282,0.774946423048507,8439293.09883483,0.0,1.0
1993-04-20,34.75,37.88,33.62,36.87,574800,0.718117018691616,0.782799213468732,0.694765299810421,0.761927323141292,27814826.107857,0.0,1.0
1993-04-21,35.25,35.87,34.88,34.88,146867,0.728449637665597,0.741262085193332,0.720803499624851,0.720803499624851,7106959.05703311,0.0,1.0
1993-04-22,36.25,36.37,34.5,35.38,194067,0.749114875613557,0.751594704167312,0.712950709204626,0.731136118598832,9390987.92323153,0.0,1.0
1993-04-23,36.5,36.5,36.0,36.12,56800,0.754281185100547,0.754281185100547,0.743948566126567,0.746428394680322,2748577.11017098,0.0,1.0
1993-04-26,36.75,36.87,36.37,36.62,131200,0.759447494587537,0.761927323141292,0.751594704167312,0.756761013654302,6348826.00095831,0.0,1.0
1993-04-27,37.5,37.5,36.62,36.62,183000,0.774946423048507,0.774946423048507,0.756761013654302,0.756761013654302,8855450.90072691,0.0,1.0
1993-04-28,38.13,38.25,37.5,37.5,105800,0.787965522955722,0.790445351509477,0.774946423048507,0.774946423048507,5119708.77211425,0.0,1.0
1993-04-29,40.12,40.12,38.13,38.25,138800,0.829089346472163,0.829089346472163,0.787965522955722,0.790445351509477,6716593.36076992,0.0,1.0
1993-04-30,39.25,40.75,39.0,40.12,109800,0.811110589457437,0.842108446379378,0.805944279970447,0.829089346472163,5313270.54043615,0.0,1.0
1993-05-03,39.12,39.25,39.0,39.25,108800,0.808424108524203,0.811110589457437,0.805944279970447,0.811110589457437,5264880.09835567,0.0,1.0
1993-05-04,38.63,39.25,37.5,39.25,122400,0.798298141929702,0.811110589457437,0.774946423048507,0.811110589457437,5922990.11065013,0.0,1.0
1993-05-05,39.75,39.75,38.75,38.75,69800,0.821443208431417,0.821443208431417,0.800777970483457,0.800777970483457,3377652.85721715,0.0,1.0
1993-05-06,41.0,42.0,39.75,39.75,198400,0.847274755866368,0.867939993814328,0.821443208431417,0.821443208431417,9600663.70876622,0.0,1.0
1993-05-07,40.0,41.0,39.87,41.0,83267,0.826609517918408,0.847274755866368,0.823923036985173,0.847274755866368,4029326.9407149,0.0,1.0
1993-05-10,39.25,40.12,38.63,40.0,121467,0.811110589457437,0.829089346472163,0.798298141929702,0.826609517918408,5877841.82818905,0.0,1.0
1993-05-11,39.12,39.25,39.0,39.25,34867,0.808424108524203,0.811110589457437,0.805944279970447,0.811110589457437,1687229.54401992,0.0,1.0
1993-05-12,38.75,39.12,38.75,39.12,86000,0.800777970483457,0.808424108524203,0.800777970483457,0.808424108524203,4161578.01892084,0.0,1.0
1993-05-13,38.75,38.87,38.0,38.87,104667,0.800777970483457,0.803257799037213,0.785279042022487,0.803257799037213,5064882.40123707,0.0,1.0
1993-05-14,38.13,38.5,38.13,38.5,943200,0.787965522955722,0.795611660996467,0.787965522955722,0.795611660996467,45641864.970304,0.0,1.0
1993-05-17,38.0,38.13,37.88,38.0,192667,0.785279042022487,0.787965522955722,0.782799213468732,0.785279042022487,9323241.30431886,0.0,1.0
1993-05-18,37.75,38.0,37.75,37.88,127800,0.780112732535497,0.785279042022487,0.780112732535497,0.782799213468732,6184298.4978847,0.0,1.0
1993-05-19,37.88,38.25,37.5,37.75,293467,0.782799213468732,0.790445351509477,0.774946423048507,0.780112732535497,14200997.8660307,0.0,1.0
1993-05-20,37.38,38.13,37.38,38.13,149400,0.772466594494752,0.787965522955722,0.772466594494752,0.787965522955722,7229532.04682295,0.0,1.0
1993-05-21,37.25,37.88,37.25,37.88,129000,0.769780113561517,0.782799213468732,0.769780113561517,0.782799213468732,6242367.02838127,0.0,1.0
1993-05-24,37.75,37.75,37.12,37.25,127200,0.780112732535497,0.780112732535497,0.767093632628282,0.769780113561517,6155264.23263641,0.0,1.0
1993-05-25,37.75,38.0,37.63,37.75,60600,0.780112732535497,0.785279042022487,0.777632903981742,0.780112732535497,2932460.79007678,0.0,1.0
1993-05-26,37.75,37.75,37.5,37.75,31067,0.780112732535497,0.780112732535497,0.774946423048507,0.780112732535497,1503345.86411411,0.0,1.0
1993-05-27,37.75,38.25,37.63,37.63,152800,0.780112732535497,0.790445351509477,0.777632903981742,0.777632903981742,7394059.54989657,0.0,1.0
1993-05-28,37.38,37.88,37.25,37.75,108667,0.772466594494752,0.782799213468732,0.769780113561517,0.780112732535497,5258444.16955897,0.0,1.0
1993-06-01,37.5,37.75,37.5,37.5,51867,0.774946423048507,0.780112732535497,0.774946423048507,0.774946423048507,2509867.05938799,0.0,1.0
1993-06-02,37.75,37.88,37.63,37.75,123400,0.780112732535497,0.782799213468732,0.777632903981742,0.780112732535497,5971380.55273061,0.0,1.0
1993-06-03,40.5,40.75,38.5,38.63,480867,0.836942136892388,0.842108446379378,0.795611660996467,0.798298141929702,23269366.7119117,0.0,1.0
1993-06-04,40.25,40.88,39.75,40.75,227267,0.831775827405398,0.844794927312613,0.821443208431417,0.842108446379378,10997550.6003033,0.0,1.0
1993-06-07,39.75,40.5,39.62,40.5,82467,0.821443208431417,0.836942136892388,0.818756727498183,0.836942136892388,3990614.58705053,0.0,1.0
1993-06-08,39.37,39.75,39.25,39.75,83867,0.813590418011193,0.821443208431417,0.811110589457437,0.821443208431417,4058361.20596319,0.0,1.0
1993-06-09,39.75,39.75,39.37,39.37,87400,0.821443208431417,0.821443208431417,0.813590418011193,0.813590418011193,4229324.63783351,0.0,1.0
1993-06-10,38.13,39.62,38.13,39.5,202867,0.787965522955722,0.818756727498183,0.787965522955722,0.816276898944427,9816823.81353971,0.0,1.0
1993-06-11,39.37,39.37,38.87,39.0,181067,0.813590418011193,0.813590418011193,0.803257799037213,0.805944279970447,8761912.17618535,0.0,1.0
1993-06-14,38.25,39.5,38.25,39.5,125600,0.790445351509477,0.816276898944427,0.790445351509477,0.816276898944427,6077839.52530765,0.0,1.0
1993-06-15,37.63,38.38,36.5,38.25,300467,0.777632903981742,0.793131832442712,0.754281185100547,0.790445351509477,14539730.9605941,0.0,1.0
1993-06-16,37.63,38.0,37.25,37.38,50667,0.777632903981742,0.785279042022487,0.769780113561517,0.772466594494752,2451798.52889142,0.0,1.0
1993-06-17,35.25,37.38,35.0,37.38,434200,0.728449637665597,0.772466594494752,0.723283328178607,0.772466594494752,21011129.9513422,0.0,1.0
1993-06-18,35.0,35.25,33.25,35.25,340800,0.723283328178607,0.728449637665597,0.687119161769676,0.728449637665597,16491462.6610258,0.0,1.0
1993-06-21,35.87,36.37,35.62,35.75,272267,0.741262085193332,0.751594704167312,0.736095775706342,0.738782256639577,13175120.4939247,0.0,1.0
1993-06-22,34.88,35.75,34.75,35.62,67867,0.720803499624851,0.738782256639577,0.718117018691616,0.736095775706342,3284114.13267559,0.0,1.0
1993-06-23,33.62,34.5,33.37,34.5,183400,0.694765299810421,0.712950709204626,0.689598990323431,0.712950709204626,8874807.07755911,0.0,1.0
1993-06-24,34.75,35.5,33.75,33.75,132800,0.718117018691616,0.733615947152587,0.697451780743656,0.697451780743656,6426250.70828708,0.0,1.0
1993-06-25,36.25,36.5,34.38,34.63,282800,0.749114875613557,0.754281185100547,0.710470880650871,0.715637190137861,13684817.0203583,0.0,1.0
1993-06-28,35.87,36.37,35.75,36.0,93867,0.741262085193332,0.751594704167312,0.738782256639577,0.743948566126567,4542265.62676794,0.0,1.0
1993-06-29,35.25,35.87,34.88,35.87,123067,0.728449637665597,0.741262085193332,0.720803499624851,0.741262085193332,5955266.5355178,0.0,1.0
1993-06-30,34.63,35.38,34.25,35.38,159400,0.715637190137861,0.731136118598832,0.707784399717636,0.731136118598832,7713436.46762771,0.0,1.0
1993-07-01,34.5,34.63,33.62,34.5,279200,0.712950709204626,0.715637190137861,0.694765299810421,0.712950709204626,13510611.4288686,0.0,1.0
1993-07-02,34.5,34.63,34.5,34.5,49000,0.712950709204626,0.715637190137861,0.712950709204626,0.712950709204626,2371131.66194327,0.0,1.0
1993-07-06,32.87,34.63,32.62,34.63,390467,0.679266371349451,0.715637190137861,0.674100061862461,0.715637190137861,18894870.7478368,0.0,1.0
1993-07-07,33.62,33.75,32.5,32.75,168800,0.694765299810421,0.697451780743656,0.671620233308706,0.676786542795696,8168306.62318417,0.0,1.0
1993-07-08,38.13,38.13,35.0,35.5,644267,0.787965522955722,0.787965522955722,0.723283328178607,0.733615947152587,31176364.9478613,0.0,1.0
1993-07-09,41.5,42.5,37.75,38.13,756067,0.857607374840348,0.878272612788308,0.780112732535497,0.787965522955722,36586416.3724584,0.0,1.0
1993-07-12,40.0,41.25,39.75,41.25,177067,0.826609517918408,0.852441065353358,0.821443208431417,0.852441065353358,8568350.40786345,0.0,1.0
1993-07-13,39.87,40.37,39.75,40.0,75200,0.823923036985173,0.834255655959153,0.821443208431417,0.826609517918408,3638961.24445171,0.0,1.0
1993-07-14,40.5,40.88,39.87,39.87,112067,0.836942136892388,0.844794927312613,0.823923036985173,0.823923036985173,5422971.67263258,0.0,1.0
1993-07-15,41.25,42.0,40.88,40.88,150400,0.852441065353358,0.867939993814328,0.844794927312613,0.844794927312613,7277922.48890343,0.0,1.0
1993-07-16,41.13,41.38,40.75,41.25,135067,0.849961236799603,0.855127546286593,0.842108446379378,0.852441065353358,6535951.8404835,0.0,1.0
1993-07-19,40.63,41.13,40.63,40.88,72600,0.839628617825622,0.849961236799603,0.839628617825622,0.844794927312613,3513146.09504248,0.0,1.0
1993-07-20,40.12,40.37,40.0,40.37,23467,0.829089346472163,0.834255655959153,0.826609517918408,0.834255655959153,1135578.5043025,0.0,1.0
1993-07-21,38.87,40.0,38.75,40.0,102600,0.803257799037213,0.826609517918408,0.800777970483457,0.826609517918408,4964859.35745672,0.0,1.0
1993-07-22,38.0,38.87,38.0,38.87,90667,0.785279042022487,0.803257799037213,0.785279042022487,0.803257799037213,4387416.21211042,0.0,1.0
1993-07-23,37.88,38.13,37.75,38.0,64867,0.782799213468732,0.787965522955722,0.780112732535497,0.785279042022487,3138942.80643417,0.0,1.0
1993-07-26,37.88,38.38,37.88,38.0,65800,0.782799213468732,0.793131832442712,0.782799213468732,0.785279042022487,3184091.08889525,0.0,1.0
1993-07-27,38.38,39.0,37.88,38.0,89200,0.793131832442712,0.805944279970447,0.782799213468732,0.785279042022487,4316427.43357836,0.0,1.0
1993-07-28,38.87,38.87,38.25,38.25,81200,0.803257799037213,0.803257799037213,0.790445351509477,0.790445351509477,3929303.89693456,0.0,1.0
1993-07-29,38.13,39.25,37.63,38.87,83200,0.787965522955722,0.811110589457437,0.777632903981742,0.803257799037213,4026084.78109551,0.0,1.0
1993-07-30,38.75,38.87,38.25,38.25,27467,0.800777970483457,0.803257799037213,0.790445351509477,0.790445351509477,1329140.27262441,0.0,1.0
1993-08-02,42.0,43.37,38.87,38.87,346067,0.867939993814328,0.896251369803033,0.803257799037213,0.803257799037213,16746335.1194637,0.0,1.0
1993-08-03,42.25,42.75,41.38,42.0,134467,0.873106303301318,0.883438922275298,0.855127546286593,0.867939993814328,6506917.57523522,0.0,1.0
1993-08-04,43.5,43.88,41.75,42.25,152467,0.898937850736268,0.906790641156493,0.862773684327338,0.873106303301318,7377945.53268377,0.0,1.0
1993-08-05,44.25,44.63,43.12,43.5,232000,0.914436779197238,0.922289569617463,0.891085060316043,0.898937850736268,11226582.5626702,0.0,1.0
1993-08-06,48.13,48.5,44.5,44.63,738200,0.994617902435324,1.00226404047607,0.919603088684228,0.922289569617463,35721824.3438066,0.0,1.0
1993-08-09,47.25,48.25,46.62,47.63,241267,0.976432493041119,0.997097730989079,0.963413393133904,0.984285283461344,11675016.7894299,0.0,1.0
1993-08-10,48.0,48.25,47.0,47.25,380867,0.991931421502089,0.997097730989079,0.971266183554129,0.976432493041119,18430322.5038642,0.0,1.0
1993-08-11,49.25,49.5,48.0,48.0,275800,1.01776296893704,1.02292927842403,0.991931421502089,0.991931421502089,13346083.925795,0.0,1.0
1993-08-12,48.88,49.37,48.63,49.25,127067,1.01011683089629,1.02024279749079,1.0049505214093,1.01776296893704,6148828.30383973,0.0,1.0
1993-08-13,48.75,49.0,48.5,49.0,74800,1.00743034996306,1.01259665945005,1.00226404047607,1.01259665945005,3619605.06761952,0.0,1.0
1993-08-16,48.0,48.88,46.87,48.88,160267,0.991931421502089,1.01011683089629,0.968579702620894,1.01011683089629,7755390.98091147,0.0,1.0
1993-08-17,47.0,48.0,47.0,48.0,136200,0.971266183554129,0.991931421502089,0.971266183554129,0.991931421502089,6590778.21136068,0.0,1.0
1993-08-18,47.88,48.25,46.87,47.0,100400,0.989451592948334,0.997097730989079,0.968579702620894,0.971266183554129,4858400.38487968,0.0,1.0
1993-08-19,47.88,48.0,47.38,47.75,57200,0.989451592948334,0.991931421502089,0.979118973974354,0.986765112015099,2767933.28700317,0.0,1.0
1993-08-20,47.88,47.88,47.63,47.88,33400,0.989451592948334,0.989451592948334,0.984285283461344,0.989451592948334,1616240.76548786,0.0,1.0
1993-08-23,47.75,48.0,47.63,47.88,36400,0.986765112015099,0.991931421502089,0.984285283461344,0.989451592948334,1761412.09172929,0.0,1.0
1993-08-24,47.88,48.13,47.5,47.75,121667,0.989451592948334,0.994617902435324,0.981598802528109,0.986765112015099,5887519.91660514,0.0,1.0
1993-08-25,47.75,47.88,47.5,47.88,50800,0.986765112015099,0.989451592948334,0.981598802528109,0.989451592948334,2458234.45768813,0.0,1.0
1993-08-26,47.63,47.75,47.5,47.75,32400,0.984285283461344,0.986765112015099,0.981598802528109,0.986765112015099,1567850.32340739,0.0,1.0
1993-08-27,47.88,48.38,47.63,47.75,92867,0.989451592948334,0.999784211922314,0.984285283461344,0.986765112015099,4493875.18468746,0.0,1.0
1993-08-30,48.25,49.25,47.75,47.88,210800,0.997097730989079,1.01776296893704,0.986765112015099,0.989451592948334,10200705.1905641,0.0,1.0
1993-08-31,51.25,51.25,48.25,48.25,407867,1.05909344483296,1.05909344483296,0.997097730989079,0.997097730989079,19736864.4400371,0.0,1.0
1993-09-01,51.38,52.13,50.75,51.25,262667,1.06177992576619,1.07727885422716,1.04876082585898,1.05909344483296,12710572.2499522,0.0,1.0
1993-09-02,37.63,38.13,36.25,37.0,646800,1.16644935597261,1.18194828443358,1.12367231342034,1.14692070611179,20865958.6251008,0.0,1.5
1993-09-03,38.75,39.38,37.5,37.5,589400,1.20116695572519,1.22069560558601,1.16241963457276,1.16241963457276,19014217.7081546,0.0,1.0
1993-09-07,37.5,39.88,37.5,39.0,373000,1.16241963457276,1.23619453404698,1.16241963457276,1.20891641995567,12033089.9306781,0.0,1.0
1993-09-08,36.87,37.75,36.37,37.63,360700,1.14289098471194,1.17016909880325,1.12739205625097,1.16644935597261,11636288.3056182,0.0,1.0
1993-09-09,37.0,37.12,36.62,37.0,179600,1.14692070611179,1.15064044894242,1.13514152048145,1.14692070611179,5793948.93176887,0.0,1.0
1993-09-10,41.0,41.37,37.12,37.12,443400,1.27091213379955,1.28238134086067,1.15064044894242,1.15064044894242,14304214.6789884,0.0,1.0
1993-09-13,41.12,43.25,41.0,41.0,517600,1.27463187663018,1.34065731187392,1.27091213379955,1.27091213379955,16697928.5472359,0.0,1.0
1993-09-14,40.87,40.87,38.75,40.75,332400,1.2668824123997,1.2668824123997,1.20116695572519,1.26316266956907,10723321.9650332,0.0,1.0
1993-09-15,45.25,45.5,43.0,43.5,1006900,1.4026530257178,1.41040248994828,1.33290784764343,1.3484067761044,32482890.7538867,0.0,1.0
1993-09-16,45.12,46.12,43.75,45.75,527100,1.39862330431795,1.42962116123989,1.35615624033489,1.41815195417877,17004401.3470788,0.0,1.0
1993-09-17,45.5,46.25,44.75,45.12,443400,1.41040248994828,1.43365088263974,1.38715409725683,1.39862330431795,14304214.6789884,0.0,1.0
1993-09-20,48.38,48.5,45.75,45.75,512500,1.49967631788347,1.5033960607141,1.41815195417877,1.41815195417877,16533401.0441623,0.0,1.0
1993-09-21,47.37,50.37,45.75,49.62,892200,1.46836848239231,1.56136205315813,1.41815195417877,1.53811366046668,28782634.9494665,0.0,1.0
1993-09-22,50.62,50.75,48.5,48.63,405600,1.56911151738862,1.57314123878847,1.5033960607141,1.50742578211396,13084775.5385604,0.0,1.0
1993-09-23,52.25,52.88,50.62,50.88,549500,1.61963802417138,1.6391666740322,1.56911151738862,1.57717096018832,17727031.948814,0.0,1.0
1993-09-24,53.0,53.63,51.87,52.25,340300,1.64288641686283,1.66241506672366,1.60785883854104,1.61963802417138,10978178.2933238,0.0,1.0
1993-09-27,53.75,56.0,53.0,53.0,497300,1.66613480955429,1.73587998762866,1.64288641686283,1.64288641686283,16043044.5644135,0.0,1.0
1993-09-28,53.13,53.88,51.75,53.75,459200,1.64691613826269,1.67016453095414,1.60413909571041,1.66613480955429,14813927.3355694,0.0,1.0
1993-09-29,53.63,54.12,53.0,53.13,242100,1.66241506672366,1.67760401661541,1.64288641686283,1.64691613826269,7810217.35178864,0.0,1.0
1993-09-30,51.87,53.5,51.75,53.5,212500,1.60785883854104,1.65838534532381,1.60413909571041,1.65838534532381,6855312.62806729,0.0,1.0
1993-10-01,49.62,53.63,48.75,52.0,401500,1.53811366046668,1.66241506672366,1.51114552494459,1.61188855994089,12952508.3302071,0.0,1.0
1993-10-04,51.63,52.0,48.25,49.75,534500,1.60041935287978,1.61188855994089,1.49564659648362,1.54214338186653,17243127.5280092,0.0,1.0
1993-10-05,52.88,53.25,51.63,51.63,283800,1.6391666740322,1.65063588109332,1.60041935287978,1.60041935287978,9155471.64162587,0.0,1.0
1993-10-06,52.25,53.13,51.87,53.13,198800,1.61963802417138,1.64691613826269,1.60785883854104,1.64691613826269,6413346.59039894,0.0,1.0
1993-10-07,53.63,54.62,53.25,54.37,387900,1.66241506672366,1.69310294507638,1.65063588109332,1.68535348084589,12513768.3220108,0.0,1.0
1993-10-08,52.5,53.63,52.25,53.63,175500,1.62738748840186,1.66241506672366,1.61963802417138,1.66241506672366,5661681.72341558,0.0,1.0
1993-10-11,53.0,53.25,52.0,52.5,176100,1.64288641686283,1.65063588109332,1.61188855994089,1.62738748840186,5681037.90024777,0.0,1.0
1993-10-12,54.25,54.37,53.0,53.0,327400,1.68163373801526,1.68535348084589,1.64288641686283,1.64288641686283,10562020.4914317,0.0,1.0
1993-10-13,56.0,56.87,54.5,54.62,405700,1.73587998762866,1.76284812315074,1.68938320224575,1.69310294507638,13088001.5680324,0.0,1.0
1993-10-14,59.12,59.37,56.13,56.13,527500,1.83259330122511,1.84034276545559,1.73990970902851,1.73990970902851,17017305.464967,0.0,1.0
1993-10-15,59.62,60.13,58.5,59.25,408500,1.84809222968608,1.86390113671627,1.81337462993351,1.83662302262496,13178330.3932493,0.0,1.0
1993-10-18,60.87,61.25,59.62,59.62,206000,1.8868395508385,1.89861873646884,1.84809222968608,1.84809222968608,6645620.71238524,0.0,1.0
1993-10-19,57.12,60.75,56.75,60.75,365200,1.77059758738123,1.88311980800787,1.75912838032011,1.88311980800787,11781459.6318596,0.0,1.0
1993-10-20,56.75,58.87,56.62,57.88,319800,1.75912838032011,1.82484383699462,1.75509865892026,1.7941559586419,10316842.2515573,0.0,1.0
1993-10-21,56.25,56.75,55.0,56.75,229100,1.74362945185914,1.75912838032011,1.70488213070672,1.75912838032011,7390833.52042454,0.0,1.0
1993-10-22,57.38,57.38,55.63,55.75,238100,1.77865703018093,1.77865703018093,1.72441078056754,1.72813052339817,7681176.1729074,0.0,1.0
1993-10-25,58.38,58.75,57.5,57.5,168800,1.80965488710287,1.82112409416399,1.78237677301157,1.78237677301157,5445537.74878946,0.0,1.0
1993-10-26,56.75,58.5,56.62,58.38,147400,1.75912838032011,1.81337462993351,1.75509865892026,1.80965488710287,4755167.44177467,0.0,1.0
1993-10-27,58.25,58.25,56.75,56.75,129000,1.80562516570302,1.80562516570302,1.75912838032011,1.75912838032011,4161578.01892085,0.0,1.0
1993-10-28,60.5,60.87,58.25,58.25,296900,1.87537034377739,1.8868395508385,1.80562516570302,1.80562516570302,9578081.50246199,0.0,1.0
1993-10-29,60.25,62.0,60.13,61.25,220600,1.8676208795469,1.9218671291603,1.86390113671627,1.89861873646884,7116621.01530185,0.0,1.0
1993-11-01,62.0,62.25,60.25,60.38,204300,1.9218671291603,1.92961659339078,1.8676208795469,1.87165060094675,6590778.21136068,0.0,1.0
1993-11-02,62.13,62.88,62.0,62.63,221200,1.92589685056015,1.94914524325161,1.9218671291603,1.94139577902112,7135977.19213404,0.0,1.0
1993-11-03,62.0,62.88,62.0,62.38,150000,1.9218671291603,1.94914524325161,1.9218671291603,1.93364631479064,4839044.20804749,0.0,1.0
1993-11-04,58.5,62.25,58.25,62.25,470700,1.81337462993351,1.92961659339078,1.80562516570302,1.92961659339078,15184920.724853,0.0,1.0
1993-11-05,55.5,56.25,52.0,54.0,650200,1.72038105916769,1.74362945185914,1.61188855994089,1.67388427378478,20975643.6271498,0.0,1.0
1993-11-08,55.75,57.0,55.63,55.63,266400,1.72813052339817,1.7668778445506,1.72441078056754,1.72441078056754,8594142.51349235,0.0,1.0
1993-11-09,58.38,58.5,56.75,57.25,254400,1.80965488710287,1.81337462993351,1.75912838032011,1.77462730878108,8207018.97684857,0.0,1.0
1993-11-10,60.63,61.5,58.5,58.5,373900,1.87940006517724,1.90636820069933,1.81337462993351,1.81337462993351,12062124.1959264,0.0,1.0
1993-11-11,54.5,60.63,53.63,60.63,2083700,1.68938320224575,1.87940006517724,1.66241506672366,1.87940006517724,67220776.1087236,0.0,1.0
1993-11-12,49.62,49.75,47.13,48.5,2113900,1.53811366046668,1.54214338186653,1.46092899673105,1.5033960607141,68195037.0092772,0.0,1.0
1993-11-15,49.5,51.25,48.75,49.87,448700,1.53439391763604,1.58864016724944,1.51114552494459,1.54586312469716,14475194.2410061,0.0,1.0
1993-11-16,45.5,49.62,44.5,49.5,849600,1.41040248994828,1.53811366046668,1.37940463302634,1.53439391763604,27408346.3943811,0.0,1.0
1993-11-17,45.12,46.0,42.25,44.5,1090300,1.39862330431795,1.42590141840925,1.30965945495198,1.37940463302634,35173399.3335611,0.0,1.0
1993-11-18,46.25,47.0,44.75,45.25,566400,1.43365088263974,1.45689927533119,1.38715409725683,1.4026530257178,18272230.9295873,0.0,1.0
1993-11-19,44.5,45.75,44.5,45.0,213200,1.37940463302634,1.41815195417877,1.37940463302634,1.39490356148731,6877894.83437151,0.0,1.0
1993-11-22,44.5,45.5,43.75,45.0,250800,1.37940463302634,1.41040248994828,1.35615624033489,1.39490356148731,8090881.91585542,0.0,1.0
1993-11-23,47.13,47.13,44.5,44.5,357400,1.46092899673105,1.46092899673105,1.37940463302634,1.37940463302634,11529829.3330411,0.0,1.0
1993-11-24,49.87,50.25,47.13,47.13,420100,1.54586312469716,1.5576423103275,1.46092899673105,1.46092899673105,13552549.812005,0.0,1.0
1993-11-26,51.38,51.87,50.25,50.25,260100,1.59266988864929,1.60785883854104,1.5576423103275,1.5576423103275,8390902.65675436,0.0,1.0
1993-11-29,52.5,53.38,51.87,53.0,490800,1.62738748840186,1.65466560249317,1.60785883854104,1.64288641686283,15833352.6487314,0.0,1.0
1993-11-30,49.75,52.62,49.75,52.62,353500,1.54214338186653,1.6311072312325,1.54214338186653,1.6311072312325,11404014.1836319,0.0,1.0
1993-12-01,49.75,50.88,49.62,50.0,362100,1.54214338186653,1.57717096018832,1.53811366046668,1.54989284609701,11681452.7182266,0.0,1.0
1993-12-02,48.0,52.88,48.0,52.25,1077100,1.48789713225313,1.6391666740322,1.48789713225313,1.61963802417138,34747563.4432531,0.0,1.0
1993-12-03,49.0,50.0,48.25,48.25,264400,1.51889498917507,1.54989284609701,1.49564659648362,1.49564659648362,8529621.92405174,0.0,1.0
1993-12-06,48.38,48.88,48.0,48.75,147500,1.49967631788347,1.51517524634444,1.48789713225313,1.51114552494459,4758393.4712467,0.0,1.0
1993-12-07,45.87,48.25,45.5,48.25,444700,1.4218716970094,1.49564659648362,1.41040248994828,1.49564659648362,14346153.0621248,0.0,1.0
1993-12-08,45.12,45.87,45.0,45.87,523900,1.39862330431795,1.4218716970094,1.39490356148731,1.4218716970094,16901168.4039738,0.0,1.0
1993-12-09,44.13,45.12,44.0,45.12,221000,1.36793542596522,1.39862330431795,1.36390570456537,1.39862330431795,7129525.13319,0.0,1.0
1993-12-10,42.75,44.5,42.5,44.13,498800,1.32515838341295,1.37940463302634,1.31740891918246,1.36793542596522,16091435.0064939,0.0,1.0
1993-12-13,40.13,42.5,40.13,42.5,610600,1.24394399827746,1.31740891918246,1.24394399827746,1.31740891918246,19698135.9562254,0.0,1.0
1993-12-14,41.25,42.0,37.63,39.5,1145300,1.27866159803004,1.30190999072149,1.16644935597261,1.22441534841664,36947715.5431785,0.0,1.0
1993-12-15,42.75,43.5,42.0,42.5,699300,1.32515838341295,1.3484067761044,1.30190999072149,1.31740891918246,22559624.0979174,0.0,1.0
1993-12-16,44.0,45.25,43.0,44.25,988300,1.36390570456537,1.4026530257178,1.33290784764343,1.37165516879586,31882849.272089,0.0,1.0
1993-12-17,45.12,45.75,44.63,44.63,527500,1.39862330431795,1.41815195417877,1.38343435442619,1.38343435442619,17017305.464967,0.0,1.0
1993-12-20,46.0,46.38,44.88,45.37,299200,1.42590141840925,1.43768060403959,1.39118381865668,1.40637276854843,9652280.18031875,0.0,1.0
1993-12-21,44.63,47.0,44.5,46.38,242500,1.38343435442619,1.45689927533119,1.37940463302634,1.43768060403959,7823121.46967681,0.0,1.0
1993-12-22,43.62,45.37,43.5,44.88,205500,1.35212651893504,1.40637276854843,1.3484067761044,1.39118381865668,6629490.56502504,0.0,1.0
1993-12-23,44.63,45.37,43.5,43.75,152500,1.38343435442619,1.40637276854843,1.3484067761044,1.35615624033489,4919694.9448483,0.0,1.0
1993-12-27,44.75,45.25,44.5,44.88,153700,1.38715409725683,1.4026530257178,1.37940463302634,1.39118381865668,4958407.29851266,0.0,1.0
1993-12-28,44.63,44.63,44.38,44.5,154300,1.38343435442619,1.38343435442619,1.37568489019571,1.37940463302634,4977763.47534487,0.0,1.0
1993-12-29,46.25,46.75,44.75,44.75,306600,1.43365088263974,1.44914981110071,1.38715409725683,1.38715409725683,9891006.36124906,0.0,1.0
1993-12-30,46.5,46.88,46.25,46.88,125100,1.44140034687022,1.45317953250056,1.43365088263974,1.45317953250056,4035762.86951162,0.0,1.0
1993-12-31,46.5,46.88,45.62,46.63,144500,1.44140034687022,1.45317953250056,1.41412223277892,1.44543006827008,4661612.58708576,0.0,1.0
1994-01-03,46.75,46.88,46.25,46.38,147300,1.44914981110071,1.45317953250056,1.43365088263974,1.43768060403959,4751941.41230263,0.0,1.0
1994-01-04,47.87,48.5,46.12,46.88,271200,1.48386741085328,1.5033960607141,1.42962116123989,1.45317953250056,8748991.92814987,0.0,1.0
1994-01-05,47.25,48.38,47.25,48.12,236500,1.46464873956168,1.49967631788347,1.46464873956168,1.49161687508377,7629559.70135487,0.0,1.0
1994-01-06,39.75,47.37,39.5,47.25,3394800,1.23216481264713,1.46836848239231,1.22441534841664,1.46464873956168,109517248.516531,0.0,1.0
1994-01-07,40.62,41.62,39.88,39.88,1354600,1.25913294816921,1.29013080509115,1.23619453404698,1.23619453404698,43699795.228141,0.0,1.0
1994-01-10,38.25,41.5,38.0,40.75,544900,1.18566802726422,1.28641106226052,1.17791856303373,1.26316266956907,17578634.5931005,0.0,1.0
1994-01-11,39.5,40.25,38.75,38.75,289300,1.22441534841664,1.2476637411081,1.20116695572519,1.20116695572519,9332903.26258761,0.0,1.0
1994-01-12,40.25,40.5,39.63,39.63,219600,1.2476637411081,1.25541320533858,1.22844506981649,1.22844506981649,7084360.72058151,0.0,1.0
1994-01-13,40.25,41.75,40.0,40.5,226600,1.2476637411081,1.29416052649101,1.23991427687761,1.25541320533858,7310182.78362372,0.0,1.0
1994-01-14,39.25,40.87,39.0,40.38,137600,1.21666588418616,1.2668824123997,1.20891641995567,1.25169346250795,4439016.55351555,0.0,1.0
1994-01-17,39.38,40.5,39.12,39.5,371300,1.22069560558601,1.25541320533858,1.2126361627863,1.22441534841664,11978247.4296535,0.0,1.0
1994-01-18,41.75,41.75,39.63,39.63,533000,1.29416052649101,1.29416052649101,1.22844506981649,1.22844506981649,17194737.0859287,0.0,1.0
1994-01-19,41.5,41.75,40.75,41.5,344100,1.28641106226052,1.29416052649101,1.26316266956907,1.28641106226052,11100767.413261,0.0,1.0
1994-01-20,44.63,44.75,41.62,41.75,917400,1.38343435442619,1.38715409725683,1.29013080509115,1.29416052649101,29595594.3764186,0.0,1.0
1994-01-21,45.62,45.75,43.5,44.25,1065100,1.41412223277892,1.41815195417877,1.3484067761044,1.37165516879586,34360439.9066091,0.0,1.0
1994-01-24,45.25,45.75,44.88,45.5,305700,1.4026530257178,1.41815195417877,1.39118381865668,1.41040248994828,9861972.09600077,0.0,1.0
1994-01-25,45.25,46.0,45.25,45.5,172800,1.4026530257178,1.42590141840925,1.4026530257178,1.41040248994828,5574578.9276707,0.0,1.0
1994-01-26,46.12,46.38,45.0,45.12,322300,1.42962116123989,1.43768060403959,1.39490356148731,1.39862330431795,10397492.988358,0.0,1.0
1994-01-27,46.12,46.88,45.62,46.25,223800,1.42962116123989,1.45317953250056,1.41412223277892,1.43365088263974,7219853.95840684,0.0,1.0
1994-01-28,46.25,46.38,45.5,46.25,214400,1.43365088263974,1.43768060403959,1.41040248994828,1.43365088263974,6916607.18803587,0.0,1.0
1994-01-31,46.12,46.63,46.0,46.25,116700,1.42962116123989,1.44543006827008,1.42590141840925,1.43365088263974,3764776.39386094,0.0,1.0
1994-02-01,46.25,46.38,45.62,46.0,148100,1.43365088263974,1.43768060403959,1.41412223277892,1.42590141840925,4777749.64807888,0.0,1.0
1994-02-02,48.38,48.5,46.12,46.38,662100,1.49967631788347,1.5033960607141,1.42962116123989,1.43768060403959,21359541.1343216,0.0,1.0
1994-02-03,50.0,50.37,47.5,48.38,750000,1.54989284609701,1.56136205315813,1.47239820379216,1.49967631788347,24195221.0402375,0.0,1.0
1994-02-04,48.75,50.37,48.5,50.25,776300,1.51114552494459,1.56136205315813,1.5033960607141,1.5576423103275,25043666.7913818,0.0,1.0
1994-02-07,50.37,50.88,48.25,48.38,467200,1.56136205315813,1.57717096018832,1.49564659648362,1.49967631788347,15072009.6933319,0.0,1.0
1994-02-08,50.0,50.25,49.5,50.12,164500,1.54989284609701,1.5576423103275,1.53439391763604,1.55361258892765,5306818.4814921,0.0,1.0
1994-02-09,51.38,51.5,49.87,49.87,331500,1.59266988864929,1.59638963147992,1.54586312469716,1.54586312469716,10694287.699785,0.0,1.0
1994-02-10,51.63,52.0,51.25,51.38,220800,1.60041935287978,1.61188855994089,1.58864016724944,1.59266988864929,7123073.07424589,0.0,1.0
1994-02-11,51.38,51.5,51.0,51.5,153100,1.59266988864929,1.59638963147992,1.58089070301895,1.59638963147992,4939051.12168048,0.0,1.0
1994-02-14,51.25,51.5,50.5,51.13,206700,1.58864016724944,1.59638963147992,1.56539177455798,1.58492042441881,6668202.91868944,0.0,1.0
1994-02-15,51.13,51.5,50.88,51.0,97100,1.58492042441881,1.59638963147992,1.57717096018832,1.58089070301895,3132474.61734274,0.0,1.0
1994-02-16,52.5,52.75,51.0,51.0,172000,1.62738748840186,1.63513695263235,1.58089070301895,1.58089070301895,5548770.69189448,0.0,1.0
1994-02-17,52.25,53.0,52.0,52.5,178000,1.61963802417138,1.64288641686283,1.61188855994089,1.62738748840186,5742332.46021636,0.0,1.0
1994-02-18,52.25,52.37,51.25,52.37,110300,1.61963802417138,1.62335776700201,1.58864016724944,1.62335776700201,3558310.50765092,0.0,1.0
1994-02-22,54.0,54.0,52.12,52.25,218400,1.67388427378478,1.67388427378478,1.61560830277153,1.61963802417138,7045648.36691713,0.0,1.0
1994-02-23,54.5,55.0,53.5,54.25,208900,1.68938320224575,1.70488213070672,1.65838534532381,1.68163373801526,6739175.56707412,0.0,1.0
1994-02-24,54.12,54.37,53.63,54.25,112200,1.67760401661541,1.68535348084589,1.66241506672366,1.68163373801526,3619605.06761952,0.0,1.0
1994-02-25,54.0,54.12,53.5,54.12,145400,1.67388427378478,1.67760401661541,1.65838534532381,1.67760401661541,4690646.85233402,0.0,1.0
1994-02-28,55.25,55.38,53.88,53.88,168600,1.7126315949372,1.71666131633705,1.67016453095414,1.67016453095414,5439085.68984538,0.0,1.0
1994-03-01,54.62,55.63,54.25,55.63,159500,1.69310294507638,1.72441078056754,1.68163373801526,1.72441078056754,5145517.00789049,0.0,1.0
1994-03-02,54.5,54.87,51.5,54.25,359000,1.68938320224575,1.70085240930686,1.59638963147992,1.68163373801526,11581445.8045936,0.0,1.0
1994-03-03,58.75,58.87,56.25,57.0,724700,1.82112409416399,1.82484383699462,1.74362945185914,1.7668778445506,23379035.5838135,0.0,1.0
1994-03-04,60.25,60.38,59.25,60.0,544200,1.8676208795469,1.87165060094675,1.83662302262496,1.85987141531642,17556052.3867963,0.0,1.0
1994-03-07,60.87,61.12,60.0,60.38,539000,1.8868395508385,1.89458901506899,1.85987141531642,1.87165060094675,17388298.8542507,0.0,1.0
1994-03-08,62.0,62.5,60.5,60.87,420000,1.9218671291603,1.93736605762127,1.87537034377739,1.8868395508385,13549323.782533,0.0,1.0
1994-03-09,61.25,62.0,60.0,62.0,227100,1.89861873646884,1.9218671291603,1.85987141531642,1.9218671291603,7326312.93098391,0.0,1.0
1994-03-10,60.25,61.37,60.0,61.25,168300,1.8676208795469,1.90233847929948,1.85987141531642,1.89861873646884,5429407.60142929,0.0,1.0
1994-03-11,61.25,62.0,60.25,60.25,273000,1.89861873646884,1.9218671291603,1.8676208795469,1.8676208795469,8807060.45864645,0.0,1.0
1994-03-14,64.63,65.25,61.5,61.5,324400,2.003391492865,2.0226101641566,1.90636820069933,1.90636820069933,10465239.6072707,0.0,1.0
1994-03-15,66.0,66.5,63.75,64.88,281800,2.04585855684806,2.06135748530903,1.97611337877369,2.01114095709549,9090951.05218522,0.0,1.0
1994-03-16,65.0,67.13,64.5,66.75,234200,2.01486069992612,2.08088613516985,1.99936177146515,2.06910694953951,7555361.02349815,0.0,1.0
1994-03-17,63.5,65.5,62.75,65.0,404300,1.96836391454321,2.03035962838709,1.94511552185175,2.01486069992612,13042837.155424,0.0,1.0
1994-03-18,65.0,65.5,63.25,63.5,262300,2.01486069992612,2.03035962838709,1.96061445031272,1.96836391454321,8461875.30513904,0.0,1.0
1994-03-21,66.88,67.0,65.25,65.25,230800,2.07313667093937,2.07685641377,2.0226101641566,2.0226101641566,7445676.02144906,0.0,1.0
1994-03-22,67.5,68.75,67.25,67.38,284100,2.09235534223097,2.13110266338339,2.08460587800048,2.08863559940034,9165149.73004195,0.0,1.0
1994-03-23,67.62,67.62,67.25,67.5,237300,2.0960750850616,2.0960750850616,2.08460587800048,2.09235534223097,7655367.93713114,0.0,1.0
1994-03-24,70.25,70.25,67.75,67.87,336300,2.1775994487663,2.1775994487663,2.10010480646145,2.10382454929209,10849137.1144425,0.0,1.0
1994-03-25,68.5,69.87,68.0,69.75,321800,2.12335319915291,2.16582026313597,2.10785427069194,2.16210052030533,10381362.8409979,0.0,1.0
1994-03-28,67.0,68.5,64.25,68.5,554300,2.07685641377,2.12335319915291,1.99161230723466,2.12335319915291,17881881.3634715,0.0,1.0
1994-03-29,65.13,66.88,64.5,66.88,339400,2.01889042132597,2.07313667093937,1.99936177146515,2.07313667093937,10949144.0280755,0.0,1.0
1994-03-30,64.12,65.25,62.75,64.75,459500,1.98758258583481,2.0226101641566,1.94511552185175,2.00711123569563,14823605.4239855,0.0,1.0
1994-03-31,63.87,64.63,62.0,64.0,276100,1.97983312160433,2.003391492865,1.9218671291603,1.98386284300418,8907067.3722794,0.0,1.0
1994-04-04,65.75,65.75,62.25,62.88,353400,2.03810909261757,2.03810909261757,1.92961659339078,1.94914524325161,11400788.1541599,0.0,1.0
1994-04-05,67.0,68.25,67.0,68.0,368900,2.07685641377,2.11560373492242,2.07685641377,2.10785427069194,11900822.7223248,0.0,1.0
1994-04-06,68.88,69.38,67.5,67.5,374700,2.13513238478325,2.15063131324422,2.09235534223097,2.09235534223097,12087932.4317026,0.0,1.0
1994-04-07,71.75,72.0,70.0,70.12,533900,2.22409623414922,2.2318456983797,2.16984998453582,2.17356972736645,17223771.351177,0.0,1.0
1994-04-08,73.75,74.25,72.0,72.0,587100,2.2860919479931,2.30159087645407,2.2318456983797,2.2318456983797,18940019.0302979,0.0,1.0
1994-04-11,74.5,75.5,74.0,74.0,482000,2.30934034068455,2.34033819760649,2.29384141222358,2.29384141222358,15549462.0551926,0.0,1.0
1994-04-12,72.0,74.5,71.25,74.5,354400,2.2318456983797,2.30934034068455,2.20859730568825,2.30934034068455,11433048.4488802,0.0,1.0
1994-04-13,68.37,72.0,66.5,72.0,1070600,2.11932347775306,2.2318456983797,2.06135748530903,2.2318456983797,34537871.5275709,0.0,1.0
1994-04-14,68.0,69.38,67.0,68.37,440200,2.10785427069194,2.15063131324422,2.07685641377,2.11932347775306,14200981.7358834,0.0,1.0
1994-04-15,69.63,70.0,67.5,68.25,197700,2.1583807774747,2.16984998453582,2.09235534223097,2.11560373492242,6377860.2662066,0.0,1.0
1994-04-18,68.62,71.0,67.5,70.12,318400,2.12707294198354,2.20084784145776,2.09235534223097,2.17356972736645,10271677.8389488,0.0,1.0
1994-04-19,67.87,69.5,66.38,68.37,317200,2.10382454929209,2.15435105607485,2.0576377424784,2.11932347775306,10232965.4852844,0.0,1.0
1994-04-20,66.38,68.75,66.25,68.37,224500,2.0576377424784,2.13110266338339,2.05360802107854,2.11932347775306,7242436.16471107,0.0,1.0
1994-04-21,67.75,68.37,65.87,66.88,329600,2.10010480646145,2.11932347775306,2.04182883544821,2.07313667093937,10632993.1398164,0.0,1.0
1994-04-22,70.25,71.0,68.25,68.25,363200,2.1775994487663,2.20084784145776,2.11560373492242,2.11560373492242,11716939.042419,0.0,1.0
1994-04-25,69.25,72.0,69.0,70.5,279100,2.14660159184436,2.2318456983797,2.13885212761388,2.18534891299679,9003848.25644039,0.0,1.0
1994-04-26,69.25,69.5,67.5,69.25,247400,2.14660159184436,2.15435105607485,2.09235534223097,2.14660159184436,7981196.91380635,0.0,1.0
1994-04-28,70.5,70.5,67.75,67.75,289700,2.18534891299679,2.18534891299679,2.10010480646145,2.10010480646145,9345807.38047572,0.0,1.0
1994-04-29,36.13,36.38,35.0,35.5,177150,2.23990514117941,2.25540406964038,2.16984998453582,2.20084784145776,2857455.60485204,0.0,2.0
1994-05-02,35.63,36.75,35.5,36.75,423400,2.20890728425746,2.27834248376261,2.20084784145776,2.27834248376261,6829504.39229104,0.0,1.0
1994-05-03,34.0,35.88,33.63,35.25,554000,2.10785427069194,2.22440621271843,2.0849158565697,2.18534891299679,8936101.6375277,0.0,1.0
1994-05-04,34.75,35.75,33.13,34.13,1622100,2.15435105607485,2.21634676991873,2.05391799964776,2.11591371349164,26164712.0329128,0.0,1.0
1994-05-05,35.38,36.0,34.13,35.75,670300,2.19340835579649,2.2318456983797,2.11591371349164,2.21634676991873,10812037.7755141,0.0,1.0
1994-05-06,34.0,34.75,33.63,34.75,447500,2.10785427069194,2.15435105607485,2.0849158565697,2.15435105607485,7218240.94367084,0.0,1.0
1994-05-09,31.0,34.0,30.88,34.0,885200,1.9218671291603,2.10785427069194,1.91442764349903,2.10785427069194,14278406.4432121,0.0,1.0
1994-05-10,29.88,32.5,29.88,32.0,962700,1.85243192965515,2.01486069992612,1.85243192965515,1.98386284300418,15528492.8636244,0.0,1.0
1994-05-11,30.88,31.88,30.0,30.5,690200,1.91442764349903,1.97642335734291,1.85987141531642,1.89086927223836,11133027.7079813,0.0,1.0
1994-05-12,29.63,32.38,28.88,31.25,1288000,1.83693300119418,2.00742121426485,1.79043621581127,1.93736605762127,20775629.7998839,0.0,1.0
1994-05-13,30.0,30.38,28.63,30.0,628100,1.85987141531642,1.88342978657709,1.7749372873503,1.85987141531642,10131345.5569154,0.0,1.0
1994-05-16,30.13,30.88,29.75,30.38,510100,1.86793085811612,1.91442764349903,1.84437248685545,1.88342978657709,8227988.16841676,0.0,1.0
1994-05-17,29.88,30.25,29.25,30.0,576600,1.85243192965515,1.87537034377739,1.81337462993351,1.85987141531642,9300642.96786729,0.0,1.0
1994-05-18,29.5,30.0,29.0,29.75,1287700,1.82887355839448,1.85987141531642,1.79787570147254,1.84437248685545,20770790.7556758,0.0,1.0
1994-05-19,29.88,30.0,29.25,29.63,390000,1.85243192965515,1.85987141531642,1.81337462993351,1.83693300119418,6290757.47046174,0.0,1.0
1994-05-20,29.25,30.0,29.25,30.0,179300,1.81337462993351,1.85987141531642,1.81337462993351,1.85987141531642,2892135.42167638,0.0,1.0
1994-05-23,29.25,29.63,29.13,29.5,230900,1.81337462993351,1.83693300119418,1.80593514427224,1.82887355839448,3724451.02546055,0.0,1.0
1994-05-24,29.88,30.25,29.0,29.25,266000,1.85243192965515,1.87537034377739,1.79787570147254,1.81337462993351,4290619.19780211,0.0,1.0
1994-05-25,29.63,30.13,29.63,30.0,164900,1.83693300119418,1.86793085811612,1.83693300119418,1.85987141531642,2659861.29969011,0.0,1.0
1994-05-26,29.75,29.88,29.63,29.75,75900,1.84437248685545,1.85243192965515,1.83693300119418,1.84437248685545,1224278.18463601,0.0,1.0
1994-05-27,29.38,29.75,28.63,29.75,291300,1.82143407273321,1.84437248685545,1.7749372873503,1.84437248685545,4698711.92601412,0.0,1.0
1994-05-31,28.88,29.25,28.88,29.25,167900,1.79043621581127,1.81337462993351,1.79043621581127,1.81337462993351,2708251.74177058,0.0,1.0
1994-06-01,29.0,29.38,28.38,29.0,448900,1.79787570147254,1.82143407273321,1.75943835888933,1.79787570147254,7240823.14997505,0.0,1.0
1994-06-02,30.38,31.13,29.5,29.5,989900,1.88342978657709,1.92992657196,1.82887355839448,1.82887355839448,15967232.8718207,0.0,1.0
1994-06-03,28.25,30.0,27.63,30.0,1362000,1.75137891608963,1.85987141531642,1.71294157350642,1.85987141531642,21969260.7045356,0.0,1.0
1994-06-06,27.75,29.13,27.75,28.25,1212100,1.72038105916769,1.80593514427224,1.72038105916769,1.75137891608963,19551351.6152478,0.0,1.0
1994-06-07,27.5,27.75,27.13,27.75,1063900,1.70488213070672,1.72038105916769,1.68194371658448,1.72038105916769,17160863.7764724,0.0,1.0
1994-06-08,25.75,27.88,25.5,27.75,930100,1.59638963147992,1.72844050196739,1.58089070301895,1.72038105916769,15002650.0596833,0.0,1.0
1994-06-09,25.25,25.38,24.13,25.38,2645000,1.56539177455798,1.57345121735769,1.49595657505284,1.57345121735769,42664239.7676188,0.0,1.0
1994-06-10,26.38,26.5,25.0,25.5,609900,1.63544693120157,1.64288641686283,1.54989284609701,1.58089070301895,9837776.87496055,0.0,1.0
1994-06-13,25.88,26.25,25.63,25.63,384100,1.60444907427963,1.62738748840186,1.58895014581866,1.58895014581866,6195589.6010368,0.0,1.0
1994-06-14,26.63,26.75,24.88,25.63,1292700,1.65094585966254,1.65838534532381,1.54245336043575,1.58895014581866,20851441.4924766,0.0,1.0
1994-06-15,27.25,27.63,26.75,27.0,877800,1.68938320224575,1.71294157350642,1.65838534532381,1.67388427378478,14159043.3527469,0.0,1.0
1994-06-16,27.0,28.75,26.13,28.0,1061400,1.67388427378478,1.78237677301157,1.6199480027406,1.73587998762866,17120538.408072,0.0,1.0
1994-06-17,27.75,27.75,26.75,27.25,746200,1.72038105916769,1.72038105916769,1.65838534532381,1.68938320224575,12036315.9601501,0.0,1.0
1994-06-20,28.5,28.63,26.75,27.5,866100,1.7668778445506,1.7749372873503,1.65838534532381,1.70488213070672,13970320.6286331,0.0,1.0
1994-06-21,27.5,28.5,27.38,28.5,670600,1.70488213070672,1.7668778445506,1.69744264504545,1.7668778445506,10816876.8197221,0.0,1.0
1994-06-22,27.88,28.0,27.63,27.63,354100,1.72844050196739,1.73587998762866,1.71294157350642,1.71294157350642,5711685.18023206,0.0,1.0
1994-06-23,27.25,28.0,26.88,27.88,1249400,1.68938320224575,1.73587998762866,1.66644478812351,1.72844050196739,20153006.1117817,0.0,1.0
1994-06-24,27.63,28.13,26.5,27.0,858500,1.71294157350642,1.74393943042836,1.64288641686283,1.67388427378478,13847731.5086959,0.0,1.0
1994-06-27,28.0,28.38,27.63,27.63,299300,1.73587998762866,1.75943835888933,1.71294157350642,1.71294157350642,4827753.10489537,0.0,1.0
1994-06-28,28.0,28.38,28.0,28.13,360400,1.73587998762866,1.75943835888933,1.73587998762866,1.74393943042836,5813305.10860104,0.0,1.0
1994-06-29,29.13,29.25,27.88,27.88,695600,1.80593514427224,1.81337462993351,1.72844050196739,1.72844050196739,11220130.5037261,0.0,1.0
1994-06-30,28.88,29.75,28.88,29.13,267700,1.79043621581127,1.84437248685545,1.79043621581127,1.80593514427224,4318040.44831438,0.0,1.0
1994-07-01,28.75,29.13,28.5,29.0,159400,1.78237677301157,1.80593514427224,1.7668778445506,1.79787570147254,2571145.48920923,0.0,1.0
1994-07-05,29.25,29.25,28.75,28.88,166800,1.81337462993351,1.81337462993351,1.78237677301157,1.79043621581127,2690508.5796744,0.0,1.0
1994-07-06,28.63,29.13,28.13,29.0,519300,1.7749372873503,1.80593514427224,1.74393943042836,1.79787570147254,8376385.52413021,0.0,1.0
1994-07-07,25.38,26.13,24.63,25.0,3940200,1.57345121735769,1.6199480027406,1.52695443197478,1.54989284609701,63556006.6284957,0.0,1.0
1994-07-08,24.88,25.75,24.63,25.5,987200,1.54245336043575,1.59638963147992,1.52695443197478,1.58089070301895,15923681.4739483,0.0,1.0
1994-07-11,24.38,25.25,24.0,25.13,551700,1.51145550351381,1.56539177455798,1.48789713225313,1.55795228889672,8899002.29859933,0.0,1.0
1994-07-12,24.38,24.75,23.5,24.13,889800,1.51145550351381,1.53439391763604,1.45689927533119,1.49595657505284,14352605.1210688,0.0,1.0
1994-07-13,24.0,24.75,24.0,24.25,464400,1.48789713225313,1.53439391763604,1.48789713225313,1.5033960607141,7490840.43405754,0.0,1.0
1994-07-14,23.75,24.5,23.25,24.13,771600,1.47239820379216,1.51889498917507,1.44140034687022,1.49595657505284,12446021.7030982,0.0,1.0
1994-07-15,23.63,23.88,23.5,23.88,586800,1.4649587181309,1.48045764659187,1.45689927533119,1.48045764659187,9465170.47094088,0.0,1.0
1994-07-18,24.38,24.5,23.38,23.63,346000,1.51145550351381,1.51889498917507,1.44945978966993,1.4649587181309,5581030.98661477,0.0,1.0
1994-07-19,24.13,24.38,24.0,24.38,526400,1.49595657505284,1.51145550351381,1.48789713225313,1.51145550351381,8490909.57038732,0.0,1.0
1994-07-20,22.75,24.13,22.75,24.0,946600,1.41040248994828,1.49595657505284,1.41040248994828,1.48789713225313,15268797.4911259,0.0,1.0
1994-07-21,23.38,23.63,22.63,22.88,556900,1.44945978966993,1.4649587181309,1.40296300428702,1.41846193274799,8982879.06487215,0.0,1.0
1994-07-22,23.5,23.5,22.63,23.38,410400,1.45689927533119,1.45689927533119,1.40296300428702,1.44945978966993,6619812.47660898,0.0,1.0
1994-07-25,22.75,23.25,22.75,23.25,316600,1.41040248994828,1.44140034687022,1.41040248994828,1.44140034687022,5106804.65422613,0.0,1.0
1994-07-26,22.0,22.88,22.0,22.88,489100,1.36390570456537,1.41846193274799,1.36390570456537,1.41846193274799,7889255.07385344,0.0,1.0
1994-07-27,22.25,22.75,22.13,22.38,409200,1.37940463302634,1.41040248994828,1.37196514736508,1.38746407582605,6600456.29977679,0.0,1.0
1994-07-28,23.0,23.38,22.25,22.25,1077900,1.42590141840925,1.44945978966993,1.37940463302634,1.37940463302634,17386685.8395147,0.0,1.0
1994-07-29,24.5,24.63,22.75,23.0,848400,1.51889498917507,1.52695443197478,1.41040248994828,1.42590141840925,13684817.0203583,0.0,1.0
1994-08-01,25.0,25.25,24.63,24.63,500100,1.54989284609701,1.56539177455798,1.52695443197478,1.52695443197478,8066686.69481519,0.0,1.0
1994-08-02,25.25,25.63,25.13,25.25,492600,1.56539177455798,1.58895014581866,1.55795228889672,1.56539177455798,7945710.589614,0.0,1.0
1994-08-03,24.5,25.25,24.0,25.25,605500,1.51889498917507,1.56539177455798,1.48789713225313,1.56539177455798,9766804.22657588,0.0,1.0
1994-08-04,27.25,27.5,24.75,24.75,1925400,1.68938320224575,1.70488213070672,1.53439391763604,1.53439391763604,31056985.7272487,0.0,1.0
1994-08-05,27.25,27.38,26.63,26.88,1317000,1.68938320224575,1.69744264504545,1.65094585966254,1.66644478812351,21243404.0733284,0.0,1.0
1994-08-08,27.13,27.88,26.88,27.38,371800,1.68194371658448,1.72844050196739,1.66644478812351,1.69744264504545,5997188.78850686,0.0,1.0
1994-08-09,27.5,27.75,27.0,27.13,378000,1.70488213070672,1.72038105916769,1.67388427378478,1.68194371658448,6097195.70213983,0.0,1.0
1994-08-10,27.75,28.13,27.63,27.63,380200,1.72038105916769,1.74393943042836,1.71294157350642,1.71294157350642,6132682.02633217,0.0,1.0
1994-08-11,28.88,29.13,27.5,27.63,858500,1.79043621581127,1.80593514427224,1.70488213070672,1.71294157350642,13847731.5086959,0.0,1.0
1994-08-12,30.25,30.25,28.75,29.0,1044400,1.87537034377739,1.87537034377739,1.78237677301157,1.79787570147254,16846325.9029493,0.0,1.0
1994-08-15,29.63,31.13,29.5,31.0,1047300,1.83693300119418,1.92992657196,1.82887355839448,1.9218671291603,16893103.3302938,0.0,1.0
1994-08-16,30.0,30.13,29.5,29.88,740300,1.85987141531642,1.86793085811612,1.82887355839448,1.85243192965515,11941148.0907252,0.0,1.0
1994-08-17,30.13,30.25,29.75,30.25,487800,1.86793085811612,1.87537034377739,1.84437248685545,1.87537034377739,7868285.88228523,0.0,1.0
1994-08-18,29.5,30.0,29.5,30.0,338700,1.82887355839448,1.85987141531642,1.82887355839448,1.85987141531642,5463280.91088561,0.0,1.0
1994-08-19,29.63,29.75,29.5,29.63,227100,1.83693300119418,1.84437248685545,1.82887355839448,1.83693300119418,3663156.46549195,0.0,1.0
1994-08-22,31.0,31.88,29.5,29.75,1243600,1.9218671291603,1.97642335734291,1.82887355839448,1.84437248685545,20059451.2570928,0.0,1.0
1994-08-23,31.38,31.88,30.75,31.0,432900,1.94542550042097,1.97642335734291,1.90636820069933,1.9218671291603,6982740.79221254,0.0,1.0
1994-08-24,33.5,33.88,31.63,31.63,1860200,2.07685641377,2.10041478503067,1.96092442888194,1.96092442888194,30005300.1193665,0.0,1.0
1994-08-25,35.13,35.25,33.75,34.25,1230300,2.17790942733552,2.18534891299679,2.09235534223097,2.12335319915291,19844920.2972028,0.0,1.0
1994-08-26,36.25,36.63,35.13,35.63,993700,2.24734462684067,2.27090299810135,2.17790942733552,2.20890728425746,16028527.4317893,0.0,1.0
1994-08-29,36.0,36.88,35.63,36.25,892800,2.2318456983797,2.28640192656232,2.20890728425746,2.24734462684067,14400995.5631493,0.0,1.0
1994-08-30,35.38,35.88,35.0,35.88,815100,2.19340835579649,2.22440621271843,2.16984998453582,2.22440621271843,13147683.1132651,0.0,1.0
1994-08-31,35.38,35.75,34.63,35.25,695700,2.19340835579649,2.21634676991873,2.14691157041358,2.18534891299679,11221743.5184622,0.0,1.0
1994-09-01,36.38,36.88,34.75,35.88,1267100,2.25540406964038,2.28640192656232,2.15435105607485,2.22440621271843,20438509.7200565,0.0,1.0
1994-09-02,36.63,36.88,36.5,36.88,455500,2.27090299810135,2.28640192656232,2.26284355530164,2.28640192656232,7347282.12255209,0.0,1.0
1994-09-06,35.75,36.75,35.63,36.75,424200,2.21634676991873,2.27834248376261,2.20890728425746,2.27834248376261,6842408.51017916,0.0,1.0
1994-09-07,35.88,36.25,35.38,36.0,656000,2.22440621271843,2.24734462684067,2.19340835579649,2.2318456983797,10581376.6682639,0.0,1.0
1994-09-08,36.63,36.75,35.88,35.88,446200,2.27090299810135,2.27834248376261,2.22440621271843,2.22440621271843,7197271.75210262,0.0,1.0
1994-09-09,36.25,37.13,36.0,36.5,847600,2.24734462684067,2.30190085502329,2.2318456983797,2.26284355530164,13671912.9024702,0.0,1.0
1994-09-12,36.0,36.38,35.75,36.25,372900,2.2318456983797,2.25540406964038,2.21634676991873,2.24734462684067,6014931.95060303,0.0,1.0
1994-09-13,36.63,36.88,36.13,36.5,494600,2.27090299810135,2.28640192656232,2.23990514117941,2.26284355530164,7977970.88433428,0.0,1.0
1994-09-14,37.75,37.88,36.5,36.63,987000,2.34033819760649,2.3483976404062,2.26284355530164,2.27090299810135,15920455.4444763,0.0,1.0
1994-09-15,39.38,39.88,38.63,38.75,1039400,2.44139121117202,2.47238906809396,2.39489442578911,2.40233391145037,16765675.1661485,0.0,1.0
1994-09-16,39.0,39.63,38.5,39.13,916200,2.41783283991134,2.45689013963299,2.3868349829894,2.42589228271105,14778441.0113771,0.0,1.0
1994-09-19,39.63,39.88,39.25,39.5,882700,2.45689013963299,2.47238906809396,2.43333176837231,2.44883069683328,14238081.0748117,0.0,1.0
1994-09-20,36.0,37.63,35.38,37.5,1648600,2.2318456983797,2.33289871194523,2.19340835579649,2.32483926914552,26592160.937957,0.0,1.0
1994-09-21,36.75,36.75,34.5,36.13,1847100,2.27834248376261,2.27834248376261,2.13885212761388,2.23990514117941,29793995.1889484,0.0,1.0
1994-09-22,38.0,38.13,36.25,36.75,1010400,2.35583712606746,2.36389656886717,2.24734462684067,2.27834248376261,16297900.892704,0.0,1.0
1994-09-23,39.25,39.25,38.13,38.13,811000,2.43333176837231,2.43333176837231,2.36389656886717,2.36389656886717,13081549.5090884,0.0,1.0
1994-09-26,38.25,39.5,38.13,39.25,642500,2.37133605452843,2.44883069683328,2.36389656886717,2.43333176837231,10363619.6789017,0.0,1.0
1994-09-27,38.5,39.13,38.38,38.38,671000,2.3868349829894,2.42589228271105,2.37939549732814,2.37939549732814,10823328.8786662,0.0,1.0
1994-09-28,38.5,38.88,38.38,38.75,431200,2.3868349829894,2.41039335425008,2.37939549732814,2.40233391145037,6955319.54170027,0.0,1.0
1994-09-29,38.63,38.75,37.88,38.63,379800,2.39489442578911,2.40233391145037,2.3483976404062,2.39489442578911,6126229.96738812,0.0,1.0
1994-09-30,39.13,39.25,38.25,38.75,480400,2.42589228271105,2.43333176837231,2.37133605452843,2.40233391145037,7748922.79182004,0.0,1.0
1994-10-03,39.38,39.5,38.88,39.25,316500,2.44139121117202,2.44883069683328,2.41039335425008,2.43333176837231,5105191.6394901,0.0,1.0
1994-10-04,38.13,39.63,38.13,39.5,491300,2.36389656886717,2.45689013963299,2.36389656886717,2.44883069683328,7924741.39804576,0.0,1.0
1994-10-05,37.75,38.25,36.5,38.0,1820600,2.34033819760649,2.37133605452843,2.26284355530164,2.35583712606746,29366546.2839042,0.0,1.0
1994-10-06,38.5,39.0,37.63,38.25,1201700,2.3868349829894,2.41783283991134,2.33289871194523,2.37133605452843,19383598.0827023,0.0,1.0
1994-10-07,38.75,38.88,38.38,38.63,301200,2.40233391145037,2.41039335425008,2.37939549732814,2.39489442578911,4858400.38487969,0.0,1.0
1994-10-10,39.13,39.38,38.63,38.63,506300,2.42589228271105,2.44139121117202,2.39489442578911,2.39489442578911,8166693.60844814,0.0,1.0
1994-10-11,40.88,41.63,39.63,39.63,819300,2.53438478193784,2.58088156732075,2.45689013963299,2.45689013963299,13215429.7321777,0.0,1.0
1994-10-12,40.38,40.88,40.0,40.88,283200,2.5033869250159,2.53438478193784,2.47982855375522,2.53438478193784,4568057.73239683,0.0,1.0
1994-10-13,39.0,41.25,38.38,41.13,681100,2.41783283991134,2.55732319606007,2.37939549732814,2.54988371039881,10986243.3670038,0.0,1.0
1994-10-14,38.5,38.63,38.38,38.38,698800,2.3868349829894,2.39489442578911,2.37939549732814,2.37939549732814,11271746.9752786,0.0,1.0
1994-10-17,38.5,39.0,38.5,38.63,229200,2.3868349829894,2.41783283991134,2.3868349829894,2.39489442578911,3697029.77494829,0.0,1.0
1994-10-18,38.25,38.5,38.0,38.5,334900,2.37133605452843,2.3868349829894,2.35583712606746,2.3868349829894,5401986.35091702,0.0,1.0
1994-10-19,38.63,38.63,37.38,38.0,518900,2.39489442578911,2.39489442578911,2.31739978348426,2.35583712606746,8369933.46518613,0.0,1.0
1994-10-20,39.0,39.25,38.25,38.88,344900,2.41783283991134,2.43333176837231,2.37133605452843,2.41039335425008,5563287.82451861,0.0,1.0
1994-10-21,38.63,39.13,38.5,39.0,654700,2.39489442578911,2.42589228271105,2.3868349829894,2.41783283991134,10560407.4766956,0.0,1.0
1994-10-24,38.5,39.5,38.25,38.75,666700,2.3868349829894,2.44883069683328,2.37133605452843,2.40233391145037,10753969.2450176,0.0,1.0
1994-10-25,38.13,38.38,37.25,38.13,869900,2.36389656886717,2.37939549732814,2.30934034068455,2.36389656886717,14031615.1886017,0.0,1.0
1994-10-26,37.63,38.0,37.0,37.88,1030200,2.33289871194523,2.35583712606746,2.29384141222358,2.3483976404062,16617277.8104351,0.0,1.0
1994-10-27,37.5,37.63,37.25,37.63,509400,2.32483926914552,2.33289871194523,2.30934034068455,2.33289871194523,8216697.06526465,0.0,1.0
1994-10-28,37.0,37.38,36.88,37.25,1150500,2.29384141222358,2.31739978348426,2.28640192656232,2.30934034068455,18557734.5378621,0.0,1.0
1994-10-31,37.5,37.88,37.25,37.25,819000,2.32483926914552,2.3483976404062,2.30934034068455,2.30934034068455,13210590.6879697,0.0,1.0
1994-11-01,37.75,38.0,37.63,37.75,630500,2.34033819760649,2.35583712606746,2.33289871194523,2.34033819760649,10170057.9105798,0.0,1.0
1994-11-02,38.63,39.75,37.63,37.63,1429100,2.39489442578911,2.46432962529425,2.33289871194523,2.33289871194523,23051593.5924022,0.0,1.0
1994-11-03,42.0,42.0,40.25,40.25,1572400,2.60381998144298,2.60381998144298,2.49532748221619,2.49532748221619,25363043.709113,0.0,1.0
1994-11-04,40.5,41.88,40.38,41.88,522100,2.51082641067716,2.59638049578172,2.5033869250159,2.59638049578172,8421549.93673866,0.0,1.0
1994-11-07,40.88,40.88,40.25,40.38,183200,2.53438478193784,2.53438478193784,2.49532748221619,2.5033869250159,2955042.996381,0.0,1.0
1994-11-08,40.75,41.0,40.63,40.88,240800,2.52632533913813,2.5418242675991,2.51888585347687,2.53438478193784,3884139.48432613,0.0,1.0
1994-11-09,42.5,42.88,42.0,42.5,903500,2.63481783836492,2.6583762096256,2.60381998144298,2.63481783836492,14573588.1399031,0.0,1.0
1994-11-10,42.25,42.75,42.0,42.5,296300,2.61931890990395,2.65031676682589,2.60381998144298,2.63481783836492,4779362.66281491,0.0,1.0
1994-11-11,42.38,42.5,42.0,42.25,129400,2.62737835270366,2.63481783836492,2.60381998144298,2.61931890990395,2087241.06840448,0.0,1.0
1994-11-14,44.0,44.0,42.88,43.0,499800,2.72781140913074,2.72781140913074,2.6583762096256,2.66581569528686,8061847.65060714,0.0,1.0
1994-11-15,44.25,45.0,43.88,44.13,1039100,2.74331033759172,2.78980712297463,2.72037192346948,2.73587085193045,16760836.1219405,0.0,1.0
1994-11-16,43.75,43.75,43.13,43.75,330900,2.71231248066977,2.71231248066977,2.67387513808657,2.71231248066977,5337465.76147639,0.0,1.0
1994-11-17,42.75,43.75,42.5,43.75,368600,2.65031676682589,2.71231248066977,2.63481783836492,2.71231248066977,5945572.31695436,0.0,1.0
1994-11-18,42.63,43.0,42.38,42.75,327500,2.64287728116463,2.66581569528686,2.62737835270366,2.65031676682589,5282623.26045184,0.0,1.0
1994-11-21,42.5,42.63,42.25,42.63,169100,2.63481783836492,2.64287728116463,2.61931890990395,2.64287728116463,2727607.91860277,0.0,1.0
1994-11-22,41.63,42.5,41.5,42.38,372100,2.58088156732075,2.63481783836492,2.57282212452104,2.62737835270366,6002027.8327149,0.0,1.0
1994-11-23,40.75,41.25,40.13,41.0,964800,2.52632533913813,2.55732319606007,2.48788799655493,2.5418242675991,15562366.1730808,0.0,1.0
1994-11-25,42.5,42.5,41.0,41.0,274300,2.63481783836492,2.63481783836492,2.5418242675991,2.5418242675991,4424499.42089143,0.0,1.0
1994-11-28,43.5,43.88,42.38,42.5,763900,2.6968135522088,2.72037192346948,2.62737835270366,2.63481783836492,12321819.568425,0.0,1.0
1994-11-29,44.5,44.5,43.13,43.75,436500,2.75880926605269,2.75880926605269,2.67387513808657,2.71231248066977,7040809.32270909,0.0,1.0
1994-11-30,44.13,45.25,44.13,44.5,725100,2.73587085193045,2.8053060514356,2.73587085193045,2.75880926605269,11695969.8508508,0.0,1.0
1994-12-01,32.75,38.25,32.13,35.0,9964500,2.03035962838709,2.37133605452843,1.99192228580388,2.16984998453582,160728853.370297,0.0,1.0
1994-12-02,33.75,34.75,33.13,33.38,3574200,2.09235534223097,2.15435105607485,2.05391799964776,2.06941692810873,57652372.6946778,0.0,1.0
1994-12-05,33.88,34.5,33.75,34.38,1029700,2.10041478503067,2.13885212761388,2.09235534223097,2.13141264195261,16609212.736755,0.0,1.0
1994-12-06,31.38,34.63,31.38,34.0,1954900,1.94542550042097,2.14691157041358,1.94542550042097,2.10785427069194,31532825.0743735,0.0,1.0
1994-12-07,31.38,31.75,30.25,31.25,1869500,1.94542550042097,1.96836391454321,1.87537034377739,1.93736605762127,30155310.489816,0.0,1.0
1994-12-08,31.25,32.63,30.88,31.63,1208900,1.93736605762127,2.02292014272582,1.91442764349903,1.96092442888194,19499735.1436954,0.0,1.0
1994-12-09,31.25,31.75,30.75,31.13,1330000,1.93736605762127,1.96836391454321,1.90636820069933,1.92992657196,21453095.9890105,0.0,1.0
1994-12-12,30.63,31.88,30.38,31.0,739200,1.89892871503806,1.97642335734291,1.88342978657709,1.9218671291603,11923404.928629,0.0,1.0
1994-12-13,29.88,30.5,29.63,30.25,1484000,1.85243192965515,1.89086927223836,1.83693300119418,1.87537034377739,23937138.6824749,0.0,1.0
1994-12-14,29.25,30.25,28.88,30.0,1143500,1.81337462993351,1.87537034377739,1.79043621581127,1.85987141531642,18444823.506341,0.0,1.0
1994-12-15,30.0,30.13,29.13,29.25,1200300,1.85987141531642,1.86793085811612,1.80593514427224,1.81337462993351,19361015.876398,0.0,1.0
1994-12-16,29.5,29.88,28.25,29.88,1056600,1.82887355839448,1.85243192965515,1.75137891608963,1.85243192965515,17043113.7007432,0.0,1.0
1994-12-19,29.5,29.88,29.5,29.63,411100,1.82887355839448,1.85243192965515,1.82887355839448,1.83693300119418,6631103.57976107,0.0,1.0
1994-12-20,28.88,30.13,28.88,30.13,647900,1.79043621581127,1.86793085811612,1.79043621581127,1.86793085811612,10450722.4746466,0.0,1.0
1994-12-21,29.13,29.5,28.88,28.88,601500,1.80593514427224,1.82887355839448,1.79043621581127,1.79043621581127,9702283.63713523,0.0,1.0
1994-12-22,28.63,29.25,28.38,29.0,615100,1.7749372873503,1.81337462993351,1.75943835888933,1.79787570147254,9921653.64123338,0.0,1.0
1994-12-23,29.88,30.0,27.5,28.5,1336400,1.85243192965515,1.85987141531642,1.70488213070672,1.7668778445506,21556328.9321156,0.0,1.0
1994-12-27,29.5,29.88,28.88,29.5,613500,1.82887355839448,1.85243192965515,1.79043621581127,1.82887355839448,9895845.4054571,0.0,1.0
1994-12-28,29.25,29.75,29.13,29.38,270000,1.81337462993351,1.84437248685545,1.80593514427224,1.82143407273321,4355139.78724273,0.0,1.0
1994-12-29,30.38,30.5,29.25,29.38,562300,1.88342978657709,1.89086927223836,1.81337462993351,1.82143407273321,9069981.86061702,0.0,1.0
1994-12-30,31.25,31.63,30.63,30.63,498800,1.93736605762127,1.96092442888194,1.89892871503806,1.89892871503806,8045717.50324695,0.0,1.0
1995-01-03,31.25,31.38,30.63,31.38,341300,1.93736605762127,1.94542550042097,1.89892871503806,1.94542550042097,5505219.29402202,0.0,1.0
1995-01-04,32.63,33.0,31.25,31.25,710700,2.02292014272582,2.04585855684806,1.93736605762127,1.93736605762127,11463695.7288645,0.0,1.0
1995-01-05,32.63,32.88,31.25,32.88,1209800,2.02292014272582,2.03841907118679,1.93736605762127,2.03841907118679,19514252.2763196,0.0,1.0
1995-01-06,32.63,33.63,32.5,33.25,702900,2.02292014272582,2.0849158565697,2.01486069992612,2.06135748530903,11337880.5794553,0.0,1.0
1995-01-09,32.25,32.63,31.63,32.63,606200,1.99936177146515,2.02292014272582,1.96092442888194,2.02292014272582,9778095.32972796,0.0,1.0
1995-01-10,32.0,32.63,31.88,32.25,228800,1.98386284300418,2.02292014272582,1.97642335734291,1.99936177146515,3690577.71600422,0.0,1.0
1995-01-11,32.38,32.38,31.63,31.88,281300,2.00742121426485,2.00742121426485,1.96092442888194,1.97642335734291,4537410.45241254,0.0,1.0
1995-01-12,32.25,32.5,32.13,32.38,143700,1.99936177146515,2.01486069992612,1.99192228580388,2.00742121426485,2317902.17565475,0.0,1.0
1995-01-13,32.88,32.88,32.25,32.5,323900,2.03841907118679,2.03841907118679,1.99936177146515,2.01486069992612,5224554.72995528,0.0,1.0
1995-01-16,33.0,33.13,32.38,32.75,273200,2.04585855684806,2.05391799964776,2.00742121426485,2.03035962838709,4406756.25879525,0.0,1.0
1995-01-17,33.0,33.13,32.63,32.88,316400,2.04585855684806,2.05391799964776,2.02292014272582,2.03841907118679,5103578.62475409,0.0,1.0
1995-01-18,32.5,33.0,32.25,32.75,325700,2.01486069992612,2.04585855684806,1.99936177146515,2.03035962838709,5253588.99520356,0.0,1.0
1995-01-19,31.5,32.5,31.13,32.5,407900,1.95286498608224,2.01486069992612,1.92992657196,2.01486069992612,6579487.10820857,0.0,1.0
1995-01-20,30.63,31.38,30.38,31.38,428600,1.89892871503806,1.94542550042097,1.88342978657709,1.94542550042097,6913381.15856386,0.0,1.0
1995-01-23,30.75,31.0,30.0,30.13,202200,1.90636820069933,1.9218671291603,1.85987141531642,1.86793085811612,3261515.79622401,0.0,1.0
1995-01-24,32.25,32.25,30.13,30.75,322900,1.99936177146515,1.99936177146515,1.86793085811612,1.90636820069933,5208424.58259511,0.0,1.0
1995-01-25,31.88,32.0,31.25,32.0,468000,1.97642335734291,1.98386284300418,1.93736605762127,1.98386284300418,7548908.9645541,0.0,1.0
1995-01-26,31.88,31.88,31.38,31.88,138500,1.97642335734291,1.97642335734291,1.94542550042097,1.97642335734291,2234025.40938193,0.0,1.0
1995-01-27,31.63,32.25,31.63,31.88,131700,1.96092442888194,1.99936177146515,1.96092442888194,1.97642335734291,2124340.40733285,0.0,1.0
1995-01-30,31.25,31.75,31.13,31.5,172600,1.93736605762127,1.96836391454321,1.92992657196,1.95286498608224,2784063.43436332,0.0,1.0
1995-01-31,31.0,31.25,30.75,31.25,149500,1.9218671291603,1.93736605762127,1.90636820069933,1.93736605762127,2411457.03034366,0.0,1.0
1995-02-01,30.5,31.5,30.38,31.25,315400,1.89086927223836,1.95286498608224,1.88342978657709,1.93736605762127,5087448.47739392,0.0,1.0
1995-02-02,28.38,29.63,28.25,29.25,1512000,1.75943835888933,1.83693300119418,1.75137891608963,1.81337462993351,24388782.8085594,0.0,1.0
1995-02-03,26.63,29.25,25.5,28.75,1824400,1.65094585966254,1.81337462993351,1.58089070301895,1.78237677301157,29427840.8438728,0.0,1.0
1995-02-06,26.75,27.38,26.5,26.88,1029900,1.65838534532381,1.69744264504545,1.64288641686283,1.66644478812351,16612438.766227,0.0,1.0
1995-02-07,26.5,26.88,26.25,26.88,663200,1.64288641686283,1.66644478812351,1.62738748840186,1.66644478812351,10697513.729257,0.0,1.0
1995-02-08,26.25,26.75,26.13,26.25,579700,1.62738748840186,1.65838534532381,1.6199480027406,1.62738748840186,9350646.4246838,0.0,1.0
1995-02-09,26.5,26.75,26.13,26.25,412000,1.64288641686283,1.65838534532381,1.6199480027406,1.62738748840186,6645620.71238524,0.0,1.0
1995-02-10,26.88,27.75,26.38,26.38,1017200,1.66644478812351,1.72038105916769,1.63544693120157,1.63544693120157,16407585.894753,0.0,1.0
1995-02-13,26.75,27.38,26.63,27.0,347200,1.65838534532381,1.69744264504545,1.65094585966254,1.67388427378478,5600387.16344695,0.0,1.0
1995-02-14,26.38,26.75,26.13,26.75,678600,1.63544693120157,1.65838534532381,1.6199480027406,1.65838534532381,10945917.9986034,0.0,1.0
1995-02-15,26.25,26.88,26.13,26.63,645300,1.62738748840186,1.66644478812351,1.6199480027406,1.65094585966254,10408784.0915102,0.0,1.0
1995-02-16,25.0,26.5,24.88,26.5,809800,1.54989284609701,1.64288641686283,1.54245336043575,1.64288641686283,13062193.3322562,0.0,1.0
1995-02-17,24.75,25.0,24.63,24.75,583200,1.53439391763604,1.54989284609701,1.52695443197478,1.53439391763604,9407101.94044435,0.0,1.0
1995-02-21,24.38,24.88,24.0,24.88,464300,1.51145550351381,1.54245336043575,1.48789713225313,1.54245336043575,7489227.41932149,0.0,1.0
1995-02-22,24.25,24.63,23.88,24.38,446400,1.5033960607141,1.52695443197478,1.48045764659187,1.51145550351381,7200497.78157469,0.0,1.0
1995-02-23,24.5,24.75,24.38,24.5,471900,1.51889498917507,1.53439391763604,1.51145550351381,1.51889498917507,7611816.53925873,0.0,1.0
1995-02-24,23.5,24.63,23.13,24.5,847900,1.45689927533119,1.52695443197478,1.43396086120896,1.51889498917507,13676751.9466783,0.0,1.0
1995-02-27,21.38,22.88,20.75,22.75,2635600,1.32546836198217,1.41846193274799,1.28641106226052,1.41040248994828,42512616.3824331,0.0,1.0
1995-02-28,21.63,22.13,21.38,21.63,953600,1.34096729044314,1.37196514736508,1.32546836198217,1.34096729044314,15381708.5226469,0.0,1.0
1995-03-01,22.88,23.0,21.75,21.88,948500,1.41846193274799,1.42590141840925,1.3484067761044,1.35646621890411,15299444.7711101,0.0,1.0
1995-03-02,21.25,23.25,21.0,23.13,2287300,1.31740891918246,1.44140034687022,1.30190999072149,1.43396086120896,36894486.0568902,0.0,1.0
1995-03-03,21.25,21.63,20.63,21.13,1267700,1.31740891918246,1.34096729044314,1.27897157659926,1.3099694335212,20448187.8084727,0.0,1.0
1995-03-06,21.0,21.5,20.88,21.0,675100,1.30190999072149,1.33290784764343,1.29447050506023,1.30190999072149,10889462.4828429,0.0,1.0
1995-03-07,20.75,21.13,20.63,20.88,476700,1.28641106226052,1.3099694335212,1.27897157659926,1.29447050506023,7689241.24658748,0.0,1.0
1995-03-08,20.38,21.25,20.38,21.0,543900,1.26347264813829,1.31740891918246,1.26347264813829,1.30190999072149,8773187.14919007,0.0,1.0
1995-03-09,20.25,20.5,19.88,20.5,738600,1.25541320533858,1.27091213379955,1.23247479121635,1.27091213379955,11913726.8402129,0.0,1.0
1995-03-10,20.5,20.88,20.13,20.25,684200,1.27091213379955,1.29447050506023,1.24797371967732,1.25541320533858,11036246.8238203,0.0,1.0
1995-03-13,20.63,20.75,20.5,20.75,407700,1.27897157659926,1.28641106226052,1.27091213379955,1.28641106226052,6576261.07873652,0.0,1.0
1995-03-14,20.25,20.75,20.13,20.75,575100,1.25541320533858,1.28641106226052,1.24797371967732,1.28641106226052,9276447.74682705,0.0,1.0
1995-03-15,20.75,20.75,20.13,20.13,1252500,1.28641106226052,1.28641106226052,1.24797371967732,1.24797371967732,20203009.5685983,0.0,1.0
1995-03-16,21.5,21.63,20.75,20.75,1246500,1.33290784764343,1.34096729044314,1.28641106226052,1.28641106226052,20106228.6844374,0.0,1.0
1995-03-17,21.88,22.13,21.38,21.38,1159700,1.35646621890411,1.37196514736508,1.32546836198217,1.32546836198217,18706131.8935755,0.0,1.0
1995-03-20,22.0,22.25,21.75,22.13,531900,1.36390570456537,1.37940463302634,1.3484067761044,1.37196514736508,8579625.38086822,0.0,1.0
1995-03-21,21.88,22.0,21.63,22.0,474800,1.35646621890411,1.36390570456537,1.34096729044314,1.36390570456537,7658593.96660315,0.0,1.0
1995-03-22,21.63,21.88,21.5,21.88,234300,1.34096729044314,1.35646621890411,1.33290784764343,1.35646621890411,3779293.52648508,0.0,1.0
1995-03-23,21.38,21.5,21.25,21.5,291000,1.32546836198217,1.33290784764343,1.31740891918246,1.33290784764343,4693872.88180606,0.0,1.0
1995-03-24,21.63,21.63,21.25,21.38,318600,1.34096729044314,1.34096729044314,1.31740891918246,1.32546836198217,5139064.94894642,0.0,1.0
1995-03-27,21.63,21.88,21.5,21.63,727100,1.34096729044314,1.35646621890411,1.33290784764343,1.34096729044314,11728230.1455711,0.0,1.0
1995-03-28,22.0,22.0,21.63,21.75,445500,1.36390570456537,1.36390570456537,1.34096729044314,1.3484067761044,7185980.64895054,0.0,1.0
1995-03-29,21.63,22.38,21.5,22.0,675000,1.34096729044314,1.38746407582605,1.33290784764343,1.36390570456537,10887849.4681068,0.0,1.0
1995-03-30,21.38,21.88,21.13,21.75,499800,1.32546836198217,1.35646621890411,1.3099694335212,1.3484067761044,8061847.6506071,0.0,1.0
1995-03-31,21.63,21.75,21.0,21.5,395300,1.34096729044314,1.3484067761044,1.30190999072149,1.33290784764343,6376247.25147056,0.0,1.0
1995-04-03,22.0,22.25,21.63,21.75,334200,1.36390570456537,1.37940463302634,1.34096729044314,1.3484067761044,5390695.24776492,0.0,1.0
1995-04-04,22.88,22.88,22.13,22.25,756900,1.41846193274799,1.41846193274799,1.37196514736508,1.37940463302634,12208908.5369038,0.0,1.0
1995-04-05,24.5,24.63,22.88,23.0,1652100,1.51889498917507,1.52695443197478,1.41846193274799,1.42590141840925,26648616.4537176,0.0,1.0
1995-04-06,23.38,24.63,22.88,24.63,1231500,1.44945978966993,1.52695443197478,1.41846193274799,1.52695443197478,19864276.4740349,0.0,1.0
1995-04-07,22.88,23.63,22.75,23.63,365200,1.41846193274799,1.4649587181309,1.41040248994828,1.4649587181309,5890729.8159298,0.0,1.0
1995-04-10,23.5,23.63,22.88,23.13,292400,1.45689927533119,1.4649587181309,1.41846193274799,1.43396086120896,4716455.0881103,0.0,1.0
1995-04-11,24.0,24.13,23.38,23.5,472900,1.48789713225313,1.49595657505284,1.44945978966993,1.45689927533119,7627946.68661888,0.0,1.0
1995-04-12,24.13,24.25,23.88,24.0,470500,1.49595657505284,1.5033960607141,1.48045764659187,1.48789713225313,7589234.33295447,0.0,1.0
1995-04-13,23.75,24.38,23.63,23.88,475700,1.47239820379216,1.51145550351381,1.4649587181309,1.48045764659187,7673111.09922733,0.0,1.0
1995-04-17,23.75,24.0,23.63,23.63,239300,1.47239820379216,1.48789713225313,1.4649587181309,1.4649587181309,3859944.26328589,0.0,1.0
1995-04-18,22.25,24.0,21.88,23.88,1616500,1.37940463302634,1.48789713225313,1.35646621890411,1.48045764659187,26074383.2076959,0.0,1.0
1995-04-19,25.75,26.0,22.38,22.5,2364400,1.59638963147992,1.61188855994089,1.38746407582605,1.39490356148731,38138120.4183584,0.0,1.0
1995-04-20,26.5,27.25,25.38,25.75,2030200,1.64288641686283,1.68938320224575,1.57345121735769,1.59638963147992,32747425.1705935,0.0,1.0
1995-04-21,25.63,26.5,25.5,26.5,504700,1.58895014581866,1.64288641686283,1.58089070301895,1.64288641686283,8140885.37267189,0.0,1.0
1995-04-24,25.0,25.88,24.75,25.63,490600,1.54989284609701,1.60444907427963,1.53439391763604,1.58895014581866,7913450.29489369,0.0,1.0
1995-04-25,24.75,25.13,24.63,25.13,882900,1.53439391763604,1.55795228889672,1.52695443197478,1.55795228889672,14241307.1042838,0.0,1.0
1995-04-26,25.75,25.88,24.63,24.75,1047500,1.59638963147992,1.60444907427963,1.52695443197478,1.53439391763604,16896329.3597659,0.0,1.0
1995-04-27,26.75,27.13,25.75,25.75,1185000,1.65838534532381,1.68194371658448,1.59638963147992,1.59638963147992,19114224.6217875,0.0,1.0
1995-04-28,27.38,27.5,26.5,26.5,673600,1.69744264504545,1.70488213070672,1.64288641686283,1.64288641686283,10865267.2618026,0.0,1.0
1995-05-01,26.75,27.5,26.5,27.5,538100,1.65838534532381,1.70488213070672,1.64288641686283,1.70488213070672,8679632.29450116,0.0,1.0
1995-05-02,26.63,26.88,26.38,26.75,337700,1.65094585966254,1.66644478812351,1.63544693120157,1.65838534532381,5447150.76352546,0.0,1.0
1995-05-03,26.75,27.13,26.75,26.88,461100,1.65838534532381,1.68194371658448,1.65838534532381,1.66644478812351,7437610.94776897,0.0,1.0
1995-05-04,25.13,26.0,24.88,25.25,1055900,1.55795228889672,1.61188855994089,1.54245336043575,1.56539177455798,17031822.5975911,0.0,1.0
1995-05-05,23.88,25.0,23.38,25.0,987700,1.48045764659187,1.54989284609701,1.44945978966993,1.54989284609701,15931746.5476283,0.0,1.0
1995-05-08,25.13,25.5,23.25,23.63,732300,1.55795228889672,1.58089070301895,1.44140034687022,1.4649587181309,11812106.9118439,0.0,1.0
1995-05-09,25.38,25.63,25.0,25.38,363300,1.57345121735769,1.58895014581866,1.54989284609701,1.57345121735769,5860082.53594551,0.0,1.0
1995-05-10,25.25,25.63,25.0,25.5,196000,1.56539177455798,1.58895014581866,1.54989284609701,1.58089070301895,3161508.88259104,0.0,1.0
1995-05-11,25.25,25.38,24.88,25.13,172500,1.56539177455798,1.57345121735769,1.54245336043575,1.55795228889672,2782450.41962732,0.0,1.0
1995-05-12,26.38,26.63,25.13,25.25,669800,1.63544693120157,1.65094585966254,1.55795228889672,1.56539177455798,10803972.701834,0.0,1.0
1995-05-15,27.0,27.25,26.88,26.88,608900,1.67388427378478,1.68938320224575,1.66644478812351,1.66644478812351,9821646.72760037,0.0,1.0
1995-05-16,26.5,26.88,26.13,26.88,265800,1.64288641686283,1.66644478812351,1.6199480027406,1.66644478812351,4287393.16833009,0.0,1.0
1995-05-17,25.75,26.88,25.63,26.63,267500,1.59638963147992,1.66644478812351,1.58895014581866,1.65094585966254,4314814.41884236,0.0,1.0
1995-05-18,25.88,26.63,25.88,26.13,219300,1.60444907427963,1.65094585966254,1.60444907427963,1.6199480027406,3537341.31608271,0.0,1.0
1995-05-19,26.0,26.13,25.75,25.75,246600,1.61188855994089,1.6199480027406,1.59638963147992,1.59638963147992,3977694.33901505,0.0,1.0
1995-05-22,26.25,26.5,26.13,26.38,178000,1.62738748840186,1.64288641686283,1.6199480027406,1.63544693120157,2871166.23010819,0.0,1.0
1995-05-23,26.5,26.63,26.25,26.38,231600,1.64288641686283,1.65094585966254,1.62738748840186,1.63544693120157,3735742.12861268,0.0,1.0
1995-05-24,26.25,27.13,26.25,26.38,335200,1.62738748840186,1.68194371658448,1.62738748840186,1.63544693120157,5406825.39512508,0.0,1.0
1995-05-25,26.25,26.38,25.88,26.25,238700,1.62738748840186,1.63544693120157,1.60444907427963,1.62738748840186,3850266.1748698,0.0,1.0
1995-05-26,24.63,25.88,24.5,25.75,851100,1.52695443197478,1.60444907427963,1.51889498917507,1.59638963147992,13728368.4182307,0.0,1.0
1995-05-30,24.13,25.25,24.0,24.88,613800,1.49595657505284,1.56539177455798,1.48789713225313,1.54245336043575,9900684.44966516,0.0,1.0
1995-05-31,24.38,24.38,23.5,24.0,731300,1.51145550351381,1.51145550351381,1.45689927533119,1.48789713225313,11795976.7644838,0.0,1.0
1995-06-01,24.25,25.38,24.13,24.5,654600,1.5033960607141,1.57345121735769,1.49595657505284,1.51889498917507,10558794.4619597,0.0,1.0
1995-06-02,24.63,24.75,24.0,24.25,214400,1.52695443197478,1.53439391763604,1.48789713225313,1.5033960607141,3458303.59401794,0.0,1.0
1995-06-05,24.88,25.25,24.75,25.13,613300,1.54245336043575,1.56539177455798,1.53439391763604,1.55795228889672,9892619.37598508,0.0,1.0
1995-06-06,25.0,25.38,24.75,25.13,528300,1.54989284609701,1.57345121735769,1.53439391763604,1.55795228889672,8521556.85037166,0.0,1.0
1995-06-07,26.13,26.25,24.75,25.0,585700,1.6199480027406,1.62738748840186,1.53439391763604,1.54989284609701,9447427.30884472,0.0,1.0
1995-06-08,26.38,26.63,25.63,26.13,614300,1.63544693120157,1.65094585966254,1.58895014581866,1.6199480027406,9908749.52334524,0.0,1.0
1995-06-09,27.13,27.25,26.25,26.38,879800,1.68194371658448,1.68938320224575,1.62738748840186,1.63544693120157,14191303.6474673,0.0,1.0
1995-06-12,27.88,28.13,27.38,27.63,1352800,1.72844050196739,1.74393943042836,1.69744264504545,1.71294157350642,21820863.3488222,0.0,1.0
1995-06-13,27.63,28.5,27.63,28.0,630300,1.71294157350642,1.7668778445506,1.71294157350642,1.73587998762866,10166831.8811078,0.0,1.0
1995-06-14,28.0,28.63,27.75,28.13,863000,1.73587998762866,1.7749372873503,1.72038105916769,1.74393943042836,13920317.1718166,0.0,1.0
1995-06-15,28.75,29.25,28.13,28.13,857200,1.78237677301157,1.81337462993351,1.74393943042836,1.74393943042836,13826762.3171277,0.0,1.0
1995-06-16,28.5,29.13,28.38,28.75,405300,1.7668778445506,1.80593514427224,1.75943835888933,1.78237677301157,6537548.72507215,0.0,1.0
1995-06-19,28.13,28.5,28.0,28.5,389200,1.74393943042836,1.7668778445506,1.73587998762866,1.7668778445506,6277853.35257361,0.0,1.0
1995-06-20,27.88,28.38,27.75,28.25,318000,1.72844050196739,1.75943835888933,1.72038105916769,1.75137891608963,5129386.86053034,0.0,1.0
1995-06-21,27.88,28.0,27.63,28.0,190300,1.72844050196739,1.73587998762866,1.71294157350642,1.73587998762866,3069567.04263813,0.0,1.0
1995-06-22,27.75,28.25,27.75,28.13,234400,1.72038105916769,1.75137891608963,1.72038105916769,1.74393943042836,3780906.5412211,0.0,1.0
1995-06-23,27.75,28.0,27.63,27.75,134400,1.72038105916769,1.73587998762866,1.71294157350642,1.72038105916769,2167891.80520527,0.0,1.0
1995-06-26,27.0,27.63,27.0,27.63,236200,1.67388427378478,1.71294157350642,1.67388427378478,1.71294157350642,3809940.80646938,0.0,1.0
1995-06-27,27.0,27.13,26.5,26.88,273700,1.67388427378478,1.68194371658448,1.64288641686283,1.66644478812351,4414821.33247532,0.0,1.0
1995-06-28,26.88,27.13,26.75,26.88,119400,1.66644478812351,1.68194371658448,1.65838534532381,1.66644478812351,1925939.5948029,0.0,1.0
1995-06-29,26.75,26.88,26.75,26.75,223600,1.65838534532381,1.66644478812351,1.65838534532381,1.65838534532381,3606700.94973139,0.0,1.0
1995-06-30,26.63,26.88,26.63,26.75,378000,1.65094585966254,1.66644478812351,1.65094585966254,1.65838534532381,6097195.70213984,0.0,1.0
1995-07-03,26.88,26.88,26.63,26.63,62600,1.66644478812351,1.66644478812351,1.65094585966254,1.65094585966254,1009747.22474591,0.0,1.0
1995-07-05,27.5,27.75,26.88,26.88,488800,1.70488213070672,1.72038105916769,1.66644478812351,1.66644478812351,7884416.02964536,0.0,1.0
1995-07-06,27.38,27.5,26.75,27.5,450100,1.69744264504545,1.70488213070672,1.65838534532381,1.70488213070672,7260179.32680725,0.0,1.0
1995-07-07,27.75,28.88,26.88,27.5,557700,1.72038105916769,1.79043621581127,1.66644478812351,1.70488213070672,8995783.18276027,0.0,1.0
1995-07-10,27.63,28.38,27.38,27.63,339200,1.71294157350642,1.75943835888933,1.69744264504545,1.71294157350642,5471345.9845657,0.0,1.0
1995-07-11,27.13,27.88,27.13,27.88,183300,1.68194371658448,1.72844050196739,1.68194371658448,1.72844050196739,2956656.01111702,0.0,1.0
1995-07-12,27.13,27.38,27.0,27.25,175000,1.68194371658448,1.69744264504545,1.67388427378478,1.68938320224575,2822775.7880277,0.0,1.0
1995-07-13,27.13,27.38,27.0,27.25,165800,1.68194371658448,1.69744264504545,1.67388427378478,1.68938320224575,2674378.43231425,0.0,1.0
1995-07-14,27.25,27.38,26.75,27.0,271200,1.68938320224575,1.69744264504545,1.65838534532381,1.67388427378478,4374495.96407492,0.0,1.0
1995-07-17,27.38,27.63,27.25,27.38,309400,1.69744264504545,1.71294157350642,1.68938320224575,1.69744264504545,4990667.59323298,0.0,1.0
1995-07-18,27.13,27.5,26.75,27.5,272900,1.68194371658448,1.70488213070672,1.65838534532381,1.70488213070672,4401917.2145872,0.0,1.0
1995-07-19,26.63,27.25,25.5,27.25,625800,1.65094585966254,1.68938320224575,1.58089070301895,1.68938320224575,10094246.2179871,0.0,1.0
1995-07-20,27.63,27.63,26.63,26.88,423800,1.71294157350642,1.71294157350642,1.65094585966254,1.66644478812351,6835956.45123509,0.0,1.0
1995-07-21,27.13,27.63,27.13,27.5,215900,1.68194371658448,1.71294157350642,1.68194371658448,1.70488213070672,3482498.81505818,0.0,1.0
1995-07-24,27.0,27.38,27.0,27.13,296300,1.67388427378478,1.69744264504545,1.67388427378478,1.68194371658448,4779362.66281489,0.0,1.0
1995-07-25,26.63,27.13,26.5,27.13,467300,1.65094585966254,1.68194371658448,1.64288641686283,1.68194371658448,7537617.86140198,0.0,1.0
1995-07-26,26.5,26.63,26.0,26.63,400800,1.64288641686283,1.65094585966254,1.61188855994089,1.65094585966254,6464963.06195147,0.0,1.0
1995-07-27,26.38,26.63,26.38,26.5,408600,1.63544693120157,1.65094585966254,1.63544693120157,1.64288641686283,6590778.21136068,0.0,1.0
1995-07-28,25.88,26.38,25.63,26.38,414300,1.60444907427963,1.63544693120157,1.58895014581866,1.63544693120157,6682720.05131358,0.0,1.0
1995-07-31,26.0,26.38,25.75,25.88,270100,1.61188855994089,1.63544693120157,1.59638963147992,1.60444907427963,4356752.80197877,0.0,1.0
1995-08-01,27.0,27.13,25.88,26.0,482300,1.67388427378478,1.68194371658448,1.60444907427963,1.61188855994089,7779570.07180433,0.0,1.0
1995-08-02,26.13,27.25,26.13,27.13,495200,1.6199480027406,1.68938320224575,1.6199480027406,1.68194371658448,7987648.97275039,0.0,1.0
1995-08-03,23.25,24.88,22.63,24.5,4142900,1.44140034687022,1.54245336043575,1.40296300428702,1.51889498917507,66825587.4984,0.0,1.0
1995-08-04,24.0,24.25,23.75,24.0,1094100,1.48789713225313,1.5033960607141,1.47239820379216,1.48789713225313,17647994.2267492,0.0,1.0
1995-08-07,23.88,24.25,23.63,24.0,383400,1.48045764659187,1.5033960607141,1.4649587181309,1.48789713225313,6184298.49788469,0.0,1.0
1995-08-08,23.38,24.25,23.25,24.13,437400,1.44945978966993,1.5033960607141,1.44140034687022,1.49595657505284,7055326.45533323,0.0,1.0
1995-08-09,23.75,24.0,23.5,23.5,340700,1.47239820379216,1.48789713225313,1.45689927533119,1.45689927533119,5495541.20560595,0.0,1.0
1995-08-10,23.13,23.63,23.0,23.63,634700,1.43396086120896,1.4649587181309,1.42590141840925,1.4649587181309,10237804.5294925,0.0,1.0
1995-08-11,22.88,23.88,22.75,23.13,522400,1.41846193274799,1.48045764659187,1.41040248994828,1.43396086120896,8426388.98094668,0.0,1.0
1995-08-14,22.88,22.88,22.38,22.88,589600,1.41846193274799,1.41846193274799,1.38746407582605,1.41846193274799,9510334.88354932,0.0,1.0
1995-08-15,22.88,23.13,22.75,23.0,454400,1.41846193274799,1.43396086120896,1.41040248994828,1.42590141840925,7329538.96045592,0.0,1.0
1995-08-16,23.25,23.38,22.88,23.13,534400,1.44140034687022,1.44945978966993,1.41846193274799,1.43396086120896,8619950.74926862,0.0,1.0
1995-08-17,23.38,23.38,23.0,23.0,493400,1.44945978966993,1.44945978966993,1.42590141840925,1.42590141840925,7958614.7075021,0.0,1.0
1995-08-18,23.5,23.63,23.38,23.5,477800,1.45689927533119,1.4649587181309,1.44945978966993,1.45689927533119,7706984.40868366,0.0,1.0
1995-08-21,24.13,24.25,23.5,23.63,563400,1.49595657505284,1.5033960607141,1.45689927533119,1.4649587181309,9087725.02271318,0.0,1.0
1995-08-22,24.75,25.0,24.0,24.0,744800,1.53439391763604,1.54989284609701,1.48789713225313,1.48789713225313,12013733.7538459,0.0,1.0
1995-08-23,25.0,25.13,24.63,24.88,697400,1.54989284609701,1.55795228889672,1.52695443197478,1.54245336043575,11249164.7689744,0.0,1.0
1995-08-24,25.13,25.63,25.0,25.25,759200,1.55795228889672,1.58895014581866,1.54989284609701,1.56539177455798,12246007.8758322,0.0,1.0
1995-08-25,24.88,25.13,24.63,25.13,366000,1.54245336043575,1.55795228889672,1.52695443197478,1.55795228889672,5903633.93381794,0.0,1.0
1995-08-28,24.25,25.13,24.25,25.0,346700,1.5033960607141,1.55795228889672,1.5033960607141,1.54989284609701,5592322.0897669,0.0,1.0
1995-08-29,25.5,25.63,23.38,25.5,951400,1.58089070301895,1.58895014581866,1.44945978966993,1.58089070301895,15346222.1984547,0.0,1.0
1995-08-30,25.75,26.0,25.5,26.0,622900,1.59638963147992,1.61188855994089,1.58089070301895,1.61188855994089,10047468.7906426,0.0,1.0
1995-08-31,27.0,27.38,25.75,26.75,1727100,1.67388427378478,1.69744264504545,1.59638963147992,1.65838534532381,27858377.5057293,0.0,1.0
1995-09-01,27.25,27.5,27.13,27.25,796200,1.68938320224575,1.70488213070672,1.68194371658448,1.68938320224575,12842823.328158,0.0,1.0
1995-09-05,27.25,27.63,26.88,27.25,412900,1.68938320224575,1.71294157350642,1.66644478812351,1.68938320224575,6660137.84500935,0.0,1.0
1995-09-06,27.25,27.38,26.88,27.38,367600,1.68938320224575,1.69744264504545,1.66644478812351,1.69744264504545,5929442.16959418,0.0,1.0
1995-09-07,27.25,27.38,27.13,27.25,472900,1.68938320224575,1.69744264504545,1.68194371658448,1.68938320224575,7627946.68661884,0.0,1.0
1995-09-08,28.13,28.38,27.25,27.25,683000,1.74393943042836,1.75943835888933,1.68938320224575,1.68938320224575,11016890.6469881,0.0,1.0
1995-09-11,29.5,29.75,28.38,28.38,859200,1.82887355839448,1.84437248685545,1.75943835888933,1.75943835888933,13859022.611848,0.0,1.0
1995-09-12,29.75,30.25,29.5,29.63,927000,1.84437248685545,1.87537034377739,1.82887355839448,1.83693300119418,14952646.6028667,0.0,1.0
1995-09-13,28.88,29.63,28.5,29.63,1252600,1.79043621581127,1.83693300119418,1.7668778445506,1.83693300119418,20204622.5833343,0.0,1.0
1995-09-14,28.0,28.88,26.88,28.75,1257500,1.73587998762866,1.79043621581127,1.66644478812351,1.78237677301157,20283660.305399,0.0,1.0
1995-09-15,27.38,27.88,27.13,27.88,512900,1.69744264504545,1.72844050196739,1.68194371658448,1.72844050196739,8273152.5810252,0.0,1.0
1995-09-18,27.25,27.38,27.0,27.25,338400,1.68938320224575,1.69744264504545,1.67388427378478,1.68938320224575,5458441.86667756,0.0,1.0
1995-09-19,28.0,28.13,27.25,27.38,329100,1.73587998762866,1.74393943042836,1.68938320224575,1.69744264504545,5308431.49622809,0.0,1.0
1995-09-20,28.5,28.5,28.0,28.13,263100,1.7668778445506,1.7668778445506,1.73587998762866,1.74393943042836,4243841.77045764,0.0,1.0
1995-09-21,27.88,28.5,27.63,28.5,165400,1.72844050196739,1.7668778445506,1.71294157350642,1.7668778445506,2667926.37337018,0.0,1.0
1995-09-22,27.5,27.88,27.25,27.63,138900,1.70488213070672,1.72844050196739,1.68938320224575,1.71294157350642,2240477.46832598,0.0,1.0
1995-09-25,27.0,27.63,26.63,27.63,198800,1.67388427378478,1.71294157350642,1.65094585966254,1.71294157350642,3206673.29519946,0.0,1.0
1995-09-26,26.75,27.25,26.75,27.0,185000,1.65838534532381,1.68938320224575,1.65838534532381,1.67388427378478,2984077.26162928,0.0,1.0
1995-09-27,26.38,26.88,25.88,26.88,554400,1.63544693120157,1.66644478812351,1.60444907427963,1.66644478812351,8942553.69647176,0.0,1.0
1995-09-28,26.38,26.5,26.13,26.5,269500,1.63544693120157,1.64288641686283,1.6199480027406,1.64288641686283,4347074.71356266,0.0,1.0
1995-09-29,26.25,26.5,26.13,26.25,210600,1.62738748840186,1.64288641686283,1.6199480027406,1.62738748840186,3397009.03404935,0.0,1.0
1995-10-02,25.38,26.13,25.38,26.13,260500,1.57345121735769,1.6199480027406,1.57345121735769,1.6199480027406,4201903.38732124,0.0,1.0
1995-10-03,24.88,25.63,24.63,25.5,439300,1.54245336043575,1.58895014581866,1.52695443197478,1.58089070301895,7085973.73531754,0.0,1.0
1995-10-04,24.0,25.0,23.88,25.0,469200,1.48789713225313,1.54989284609701,1.48045764659187,1.54989284609701,7568265.1413863,0.0,1.0
1995-10-05,23.75,24.0,22.75,24.0,885200,1.47239820379216,1.48789713225313,1.41040248994828,1.48789713225313,14278406.4432122,0.0,1.0
1995-10-06,23.75,23.88,23.5,23.75,565200,1.47239820379216,1.48045764659187,1.45689927533119,1.47239820379216,9116759.2879615,0.0,1.0
1995-10-09,23.38,23.88,23.25,23.88,465300,1.44945978966993,1.48045764659187,1.44140034687022,1.48045764659187,7505357.56668165,0.0,1.0
1995-10-10,23.5,23.75,22.75,23.13,470000,1.45689927533119,1.47239820379216,1.41040248994828,1.43396086120896,7581169.25927442,0.0,1.0
1995-10-11,24.13,24.63,23.63,23.63,387100,1.49595657505284,1.52695443197478,1.4649587181309,1.4649587181309,6243980.04311727,0.0,1.0
1995-10-12,25.13,25.25,24.38,24.38,411800,1.55795228889672,1.56539177455798,1.51145550351381,1.51145550351381,6642394.68291319,0.0,1.0
1995-10-13,24.75,25.38,24.75,25.25,328800,1.53439391763604,1.57345121735769,1.53439391763604,1.56539177455798,5303592.45202007,0.0,1.0
1995-10-16,24.88,25.0,24.63,24.75,184500,1.54245336043575,1.54989284609701,1.52695443197478,1.53439391763604,2976012.18794921,0.0,1.0
1995-10-17,24.25,24.88,23.88,24.88,453300,1.5033960607141,1.54245336043575,1.48045764659187,1.54245336043575,7311795.79835978,0.0,1.0
1995-10-18,25.0,25.75,24.75,25.0,577900,1.54989284609701,1.59638963147992,1.53439391763604,1.54989284609701,9321612.15943551,0.0,1.0
1995-10-19,24.25,24.38,23.88,24.13,511400,1.5033960607141,1.51145550351381,1.48045764659187,1.49595657505284,8248957.35998498,0.0,1.0
1995-10-20,23.5,24.25,23.5,24.25,548200,1.45689927533119,1.5033960607141,1.45689927533119,1.5033960607141,8842546.7828388,0.0,1.0
1995-10-23,22.88,23.38,22.88,23.38,946400,1.41846193274799,1.44945978966993,1.41846193274799,1.44945978966993,15265571.4616538,0.0,1.0
1995-10-24,22.5,23.0,22.38,23.0,1228000,1.39490356148731,1.42590141840925,1.38746407582605,1.42590141840925,19807820.9582744,0.0,1.0
1995-10-25,22.25,22.75,22.25,22.5,620100,1.37940463302634,1.41040248994828,1.37940463302634,1.39490356148731,10002304.3780342,0.0,1.0
1995-10-26,22.0,22.38,21.88,22.38,461600,1.36390570456537,1.38746407582605,1.35646621890411,1.38746407582605,7445676.02144909,0.0,1.0
1995-10-27,21.88,22.13,21.75,22.0,552200,1.35646621890411,1.37196514736508,1.3484067761044,1.36390570456537,8907067.3722794,0.0,1.0
1995-10-30,21.38,22.13,21.13,21.88,700400,1.32546836198217,1.37196514736508,1.3099694335212,1.35646621890411,11297555.2110548,0.0,1.0
1995-10-31,20.75,21.25,20.38,21.13,2046900,1.28641106226052,1.31740891918246,1.26347264813829,1.3099694335212,33016798.6315081,0.0,1.0
1995-11-01,21.5,21.88,20.63,20.75,823200,1.33290784764343,1.35646621890411,1.27897157659926,1.28641106226052,13278337.3068823,0.0,1.0
1995-11-02,23.75,23.75,22.5,22.5,2250400,1.47239820379216,1.47239820379216,1.39490356148731,1.39490356148731,36299283.6193003,0.0,1.0
1995-11-03,23.25,24.13,22.75,24.0,963600,1.44140034687022,1.49595657505284,1.41040248994828,1.48789713225313,15543009.9962486,0.0,1.0
1995-11-06,22.88,23.13,22.38,23.13,617200,1.41846193274799,1.43396086120896,1.38746407582605,1.43396086120896,9955526.95068969,0.0,1.0
1995-11-07,23.0,23.13,22.63,22.88,361500,1.42590141840925,1.43396086120896,1.40296300428702,1.41846193274799,5831048.27069724,0.0,1.0
1995-11-08,23.38,24.13,23.13,23.13,761100,1.44945978966993,1.49595657505284,1.43396086120896,1.43396086120896,12276655.1558165,0.0,1.0
1995-11-09,22.75,23.5,22.63,23.38,638100,1.41040248994828,1.45689927533119,1.40296300428702,1.44945978966993,10292647.030517,0.0,1.0
1995-11-10,22.25,22.75,21.88,22.5,616600,1.37940463302634,1.41040248994828,1.35646621890411,1.39490356148731,9945848.86227363,0.0,1.0
1995-11-13,22.63,22.63,22.13,22.5,475600,1.40296300428702,1.40296300428702,1.37196514736508,1.39490356148731,7671498.08449128,0.0,1.0
1995-11-14,22.25,22.63,22.13,22.5,272400,1.37940463302634,1.40296300428702,1.37196514736508,1.39490356148731,4393852.14090713,0.0,1.0
1995-11-15,22.0,22.25,22.0,22.25,266300,1.36390570456537,1.37940463302634,1.36390570456537,1.37940463302634,4295458.24201017,0.0,1.0
1995-11-16,22.25,22.38,22.0,22.0,303800,1.37940463302634,1.38746407582605,1.36390570456537,1.36390570456537,4900338.7680161,0.0,1.0
1995-11-17,21.75,22.13,21.63,22.13,372400,1.3484067761044,1.37196514736508,1.34096729044314,1.37196514736508,6006866.87692296,0.0,1.0
1995-11-20,21.5,22.0,21.38,21.75,569700,1.33290784764343,1.36390570456537,1.32546836198217,1.3484067761044,9189344.9510822,0.0,1.0
1995-11-21,21.13,21.5,21.0,21.5,438900,1.3099694335212,1.33290784764343,1.30190999072149,1.33290784764343,7079521.67637346,0.0,1.0
1995-11-22,23.25,23.25,21.13,21.13,950600,1.44140034687022,1.44140034687022,1.3099694335212,1.3099694335212,15333318.0805665,0.0,1.0
1995-11-24,23.25,23.75,23.13,23.13,362500,1.44140034687022,1.47239820379216,1.43396086120896,1.43396086120896,5847178.4180574,0.0,1.0
1995-11-27,22.38,23.75,22.25,23.25,485400,1.38746407582605,1.47239820379216,1.37940463302634,1.44140034687022,7829573.52862083,0.0,1.0
1995-11-28,21.75,22.38,21.25,22.38,1081100,1.3484067761044,1.38746407582605,1.31740891918246,1.38746407582605,17438302.3110672,0.0,1.0
1995-11-29,21.75,21.88,21.63,21.75,589700,1.3484067761044,1.35646621890411,1.34096729044314,1.3484067761044,9511947.89828537,0.0,1.0
1995-11-30,20.5,21.25,20.13,21.13,2589300,1.27091213379955,1.31740891918246,1.24797371967732,1.3099694335212,41765790.559658,0.0,1.0
1995-12-01,20.38,20.5,19.0,20.0,2061400,1.26347264813829,1.27091213379955,1.17791856303373,1.23991427687761,33250685.7682302,0.0,1.0
1995-12-04,20.13,20.5,19.88,20.5,511700,1.24797371967732,1.27091213379955,1.23247479121635,1.27091213379955,8253796.40419298,0.0,1.0
1995-12-05,20.0,20.5,20.0,20.25,507600,1.23991427687761,1.27091213379955,1.23991427687761,1.25541320533858,8187662.80001637,0.0,1.0
1995-12-06,20.0,20.25,19.75,20.13,558700,1.23991427687761,1.25541320533858,1.22441534841664,1.24797371967732,9011913.33012046,0.0,1.0
1995-12-07,19.88,20.0,19.75,19.88,265300,1.23247479121635,1.23991427687761,1.22441534841664,1.23247479121635,4279328.09464998,0.0,1.0
1995-12-08,19.88,20.0,19.75,19.88,331400,1.23247479121635,1.23991427687761,1.22441534841664,1.23247479121635,5345530.83515644,0.0,1.0
1995-12-11,19.75,20.38,19.75,19.88,437800,1.22441534841664,1.26347264813829,1.22441534841664,1.23247479121635,7061778.51427731,0.0,1.0
1995-12-12,18.25,19.88,18.25,19.75,950700,1.13142177765082,1.23247479121635,1.13142177765082,1.22441534841664,15334931.0953025,0.0,1.0
1995-12-13,19.25,19.25,18.63,18.63,763200,1.1934174914947,1.1934174914947,1.1549801489115,1.1549801489115,12310528.4652728,0.0,1.0
1995-12-14,18.13,19.25,17.75,19.25,1519400,1.12398229198955,1.1934174914947,1.10042392072888,1.1934174914947,24508145.8990246,0.0,1.0
1995-12-15,17.13,17.63,16.63,17.5,1698600,1.06198657814567,1.09298443506761,1.03098872122373,1.08492499226791,27398668.305965,0.0,1.0
1995-12-18,16.25,16.88,16.13,16.88,837100,1.00743034996306,1.0464876496847,0.999990864301794,1.0464876496847,13502546.3551885,0.0,1.0
1995-12-19,17.38,17.38,16.25,16.38,953000,1.07748550660664,1.07748550660664,1.00743034996306,1.01548979276276,15372030.4342309,0.0,1.0
1995-12-20,17.0,17.88,16.75,17.63,717900,1.05392713534597,1.10848336352858,1.038428206885,1.09298443506761,11579832.7898576,0.0,1.0
1995-12-21,17.0,17.13,16.75,17.13,432300,1.05392713534597,1.06198657814567,1.038428206885,1.06198657814567,6973062.70379643,0.0,1.0
1995-12-22,16.88,17.13,16.75,17.0,557400,1.0464876496847,1.06198657814567,1.038428206885,1.05392713534597,8990944.13855227,0.0,1.0
1995-12-26,16.5,17.0,16.38,17.0,420300,1.02292927842403,1.05392713534597,1.01548979276276,1.05392713534597,6779500.93547453,0.0,1.0
1995-12-27,16.38,16.63,16.13,16.5,793100,1.01548979276276,1.03098872122373,0.999990864301794,1.02292927842403,12792819.8713416,0.0,1.0
1995-12-28,16.0,16.5,16.0,16.25,646700,0.991931421502089,1.02292927842403,0.991931421502089,1.00743034996306,10431366.2978144,0.0,1.0
1995-12-29,16.25,16.38,16.0,16.0,1282200,1.00743034996306,1.01548979276276,0.991931421502089,0.991931421502089,20682074.945195,0.0,1.0
1996-01-02,16.37,16.62,16.0,16.25,604000,1.01486983562432,1.0303687640853,0.991931421502089,1.00743034996306,9742609.00553567,0.0,1.0
1996-01-03,16.13,16.37,15.5,16.37,713400,0.999990864301794,1.01486983562432,0.960933564580149,1.01486983562432,11507247.1267369,0.0,1.0
1996-01-04,16.375,16.625,16.0,16.25,924100,1.01517981419354,1.03067874265451,0.991931421502089,1.00743034996306,14905869.1755224,0.0,1.0
1996-01-05,16.125,16.375,15.5,16.375,551400,0.999680885732574,1.01517981419354,0.960933564580149,1.01517981419354,8894163.25439129,0.0,1.0
1996-01-08,15.13,15.75,15.13,15.75,420400,0.937995150457913,0.976432493041119,0.937995150457913,0.976432493041119,6781113.95021055,0.0,1.0
1996-01-09,13.25,15.13,12.88,15.13,1878200,0.821443208431417,0.937995150457913,0.798504794309182,0.937995150457913,30295642.7718494,0.0,1.0
1996-01-10,15.125,15.75,15.125,15.75,2427600,0.937685171888694,0.976432493041119,0.937685171888694,0.976432493041119,39157545.7315203,0.0,1.0
1996-01-11,13.25,15.125,12.875,15.125,1345000,0.821443208431417,0.937685171888694,0.798194815739962,0.937685171888694,21695048.1994129,0.0,1.0
1996-01-12,13.25,14.0,12.0,13.0,502200,0.821443208431417,0.867939993814328,0.743948566126567,0.805944279970447,8100560.00427151,0.0,1.0
1996-01-15,12.63,13.5,12.38,13.5,1243200,0.783005865848212,0.836942136892388,0.767506937387242,0.836942136892388,20052999.1981488,0.0,1.0
1996-01-16,12.75,13.0,12.5,13.0,935000,0.790445351509477,0.805944279970447,0.774946423048507,0.805944279970447,15081687.781748,0.0,1.0
1996-01-17,12.625,13.5,12.375,13.5,632800,0.782695887278992,0.836942136892388,0.767196958818022,0.836942136892388,10207157.2495082,0.0,1.0
1996-01-18,12.75,13.0,12.5,13.0,1332800,0.790445351509477,0.805944279970447,0.774946423048507,0.805944279970447,21498260.401619,0.0,1.0
1996-01-19,12.625,12.875,12.5,12.625,647800,0.782695887278992,0.798194815739962,0.774946423048507,0.782695887278992,10449109.4599106,0.0,1.0
1996-01-22,13.5,13.63,13.37,13.63,336800,0.836942136892388,0.845001579692092,0.828882694092683,0.845001579692092,5432633.63090132,0.0,1.0
1996-01-23,14.25,14.37,13.5,13.5,1086200,0.883438922275298,0.890878407936564,0.836942136892388,0.836942136892388,17520566.062604,0.0,1.0
1996-01-24,13.5,13.625,13.375,13.625,844800,0.836942136892388,0.844691601122873,0.829192672661903,0.844691601122873,13626748.4898617,0.0,1.0
1996-01-25,14.25,14.375,13.5,13.5,377900,0.883438922275298,0.891188386505783,0.836942136892388,0.836942136892388,6095582.68740383,0.0,1.0
1996-01-26,14.375,14.875,14.25,14.375,576700,0.891188386505783,0.922186243427723,0.883438922275298,0.891188386505783,9302255.9826033,0.0,1.0
1996-01-29,14.75,14.88,14.25,14.37,304800,0.914436779197238,0.922496221996943,0.883438922275298,0.890878407936564,4916468.91537625,0.0,1.0
1996-01-30,14.62,14.88,14.62,14.75,537300,0.906377336397534,0.922496221996943,0.906377336397534,0.914436779197238,8666728.17661306,0.0,1.0
1996-01-31,14.75,14.875,14.25,14.375,575400,0.914436779197238,0.922186243427723,0.883438922275298,0.891188386505783,9281286.7910351,0.0,1.0
1996-02-01,14.625,14.875,14.625,14.75,1501300,0.906687314966753,0.922186243427723,0.906687314966753,0.914436779197238,24216190.2318057,0.0,1.0
1996-02-02,15.25,15.625,14.625,14.75,623300,0.945434636119179,0.968683028810634,0.906687314966753,0.914436779197238,10053920.8495867,0.0,1.0
1996-02-05,16.25,16.5,16.0,16.0,283700,1.00743034996306,1.02292927842403,0.991931421502089,0.991931421502089,4576122.80607691,0.0,1.0
1996-02-06,16.0,16.25,15.625,16.125,337600,0.991931421502089,1.00743034996306,0.968683028810634,0.999680885732574,5445537.74878944,0.0,1.0
1996-02-07,15.625,16.125,15.625,16.0,331400,0.968683028810634,0.999680885732574,0.968683028810634,0.991931421502089,5345530.83515646,0.0,1.0
1996-02-08,15.875,16.125,15.625,15.625,257800,0.984181957271604,0.999680885732574,0.968683028810634,0.968683028810634,4158351.98944881,0.0,1.0
1996-02-09,15.75,16.25,15.75,16.0,226600,0.976432493041119,1.00743034996306,0.976432493041119,0.991931421502089,3655091.39181187,0.0,1.0
1996-02-12,15.875,16.125,15.75,15.875,248900,0.984181957271604,0.999680885732574,0.976432493041119,0.984181957271604,4014793.6779434,0.0,1.0
1996-02-13,15.0,15.5,14.75,15.5,500200,0.929935707658209,0.960933564580149,0.914436779197238,0.960933564580149,8068299.70955118,0.0,1.0
1996-02-14,14.875,15.5,14.875,15.0,168400,0.922186243427723,0.960933564580149,0.922186243427723,0.929935707658209,2716316.81545066,0.0,1.0
1996-02-15,14.625,15.0,14.5,15.0,250000,0.906687314966753,0.929935707658209,0.898937850736268,0.929935707658209,4032536.84003958,0.0,1.0
1996-02-16,14.875,15.125,14.625,14.625,415200,0.922186243427723,0.937685171888694,0.906687314966753,0.906687314966753,6697237.18393773,0.0,1.0
1996-02-20,15.125,15.625,14.875,14.875,578300,0.937685171888694,0.968683028810634,0.922186243427723,0.922186243427723,9328064.21837955,0.0,1.0
1996-02-21,15.625,15.75,15.125,15.25,323000,0.968683028810634,0.976432493041119,0.937685171888694,0.945434636119179,5210037.59733113,0.0,1.0
1996-02-22,16.125,16.375,15.625,15.625,567300,0.999680885732574,1.01517981419354,0.968683028810634,0.968683028810634,9150632.59741781,0.0,1.0
1996-02-23,16.5,17.5,16.375,16.375,955200,1.02292927842403,1.08492499226791,1.01517981419354,1.01517981419354,15407516.7584232,0.0,1.0
1996-02-26,16.625,17.0,16.625,16.75,498700,1.03067874265451,1.05392713534597,1.03067874265451,1.038428206885,8044104.48851098,0.0,1.0
1996-02-27,16.25,16.75,16.0,16.625,309100,1.00743034996306,1.038428206885,0.991931421502089,1.03067874265451,4985828.54902493,0.0,1.0
1996-02-28,16.625,17.125,16.5,16.75,396000,1.03067874265451,1.06167659957645,1.02292927842403,1.038428206885,6387538.35462272,0.0,1.0
1996-02-29,16.75,16.875,16.5,16.5,393300,1.038428206885,1.04617767111548,1.02292927842403,1.02292927842403,6343986.95675026,0.0,1.0
1996-03-01,16.75,16.88,16.62,16.62,466000,1.038428206885,1.0464876496847,1.0303687640853,1.0303687640853,7516648.66983377,0.0,1.0
1996-03-04,17.0,17.38,16.62,16.88,687900,1.05392713534597,1.07748550660664,1.0303687640853,1.0464876496847,11095928.3690529,0.0,1.0
1996-03-05,17.87,17.87,17.25,17.25,825700,1.10786340639015,1.10786340639015,1.06942606380694,1.06942606380694,13318662.6752827,0.0,1.0
1996-03-06,17.0,17.375,16.625,16.875,1991900,1.05392713534597,1.07717552803742,1.03067874265451,1.04617767111548,32129640.5266993,0.0,1.0
1996-03-07,17.875,17.875,17.25,17.25,934100,1.10817338495937,1.10817338495937,1.06942606380694,1.06942606380694,15067170.6491238,0.0,1.0
1996-03-08,19.0,19.25,17.875,18.0,529000,1.17791856303373,1.1934174914947,1.10817338495937,1.11592284918985,8532847.95352375,0.0,1.0
1996-03-11,17.87,18.0,16.88,17.0,391600,1.10786340639015,1.11592284918985,1.0464876496847,1.05392713534597,6316565.70623797,0.0,1.0
1996-03-12,17.62,17.87,17.25,17.87,208600,1.09236447792918,1.10786340639015,1.06942606380694,1.10786340639015,3364748.73932901,0.0,1.0
1996-03-13,17.875,18.0,16.875,17.0,398100,1.10817338495937,1.11592284918985,1.04617767111548,1.05392713534597,6421411.66407899,0.0,1.0
1996-03-14,17.625,17.875,17.25,17.875,352000,1.0926744564984,1.10817338495937,1.06942606380694,1.10817338495937,5677811.8707757,0.0,1.0
1996-03-15,18.375,18.5,17.625,17.75,338100,1.13917124188131,1.14692070611179,1.0926744564984,1.10042392072888,5453602.8224695,0.0,1.0
1996-03-18,18.62,18.62,18.5,18.5,287500,1.15436019177306,1.15436019177306,1.14692070611179,1.14692070611179,4637417.3660455,0.0,1.0
1996-03-19,17.87,18.75,17.75,18.62,336500,1.10786340639015,1.16241963457276,1.10042392072888,1.15436019177306,5427794.58669325,0.0,1.0
1996-03-20,18.625,18.625,18.5,18.5,277400,1.15467017034228,1.15467017034228,1.14692070611179,1.14692070611179,4474502.8777079,0.0,1.0
1996-03-21,17.875,18.75,17.75,18.5,305400,1.10817338495937,1.16241963457276,1.10042392072888,1.14692070611179,4926147.00379233,0.0,1.0
1996-03-22,17.375,17.75,17.25,17.75,188100,1.07717552803742,1.10042392072888,1.06942606380694,1.10042392072888,3034080.71844579,0.0,1.0
1996-03-25,16.88,17.38,16.75,17.25,125900,1.0464876496847,1.07748550660664,1.038428206885,1.06942606380694,2030785.55264394,0.0,1.0
1996-03-26,16.62,16.88,16.5,16.88,199800,1.0303687640853,1.0464876496847,1.02292927842403,1.0464876496847,3222803.44255961,0.0,1.0
1996-03-27,16.875,17.375,16.75,17.25,252400,1.04617767111548,1.07717552803742,1.038428206885,1.06942606380694,4071249.19370397,0.0,1.0
1996-03-28,16.625,16.875,16.5,16.875,278600,1.03067874265451,1.04617767111548,1.02292927842403,1.04617767111548,4493859.05454012,0.0,1.0
1996-03-29,16.5,16.75,16.375,16.75,376700,1.02292927842403,1.038428206885,1.01517981419354,1.038428206885,6076226.51057163,0.0,1.0
1996-04-01,17.62,17.62,17.25,17.38,289200,1.09236447792918,1.09236447792918,1.06942606380694,1.07748550660664,4664838.61655776,0.0,1.0
1996-04-02,17.625,17.625,17.25,17.375,217200,1.0926744564984,1.0926744564984,1.06942606380694,1.07717552803742,3503468.00662637,0.0,1.0
1996-04-03,16.75,17.625,16.75,17.5,134400,1.038428206885,1.0926744564984,1.038428206885,1.08492499226791,2167891.80520528,0.0,1.0
1996-04-04,17.0,17.0,16.75,16.875,253300,1.05392713534597,1.05392713534597,1.038428206885,1.04617767111548,4085766.3263281,0.0,1.0
1996-04-08,16.62,17.0,16.62,17.0,230800,1.0303687640853,1.05392713534597,1.0303687640853,1.05392713534597,3722838.01072452,0.0,1.0
1996-04-09,16.625,17.0,16.625,17.0,256700,1.03067874265451,1.05392713534597,1.03067874265451,1.05392713534597,4140608.82735266,0.0,1.0
1996-04-10,17.25,17.625,16.875,16.875,231000,1.06942606380694,1.0926744564984,1.04617767111548,1.04617767111548,3726064.04019657,0.0,1.0
1996-04-11,17.125,17.625,17.0,17.125,246200,1.06167659957645,1.0926744564984,1.05392713534597,1.06167659957645,3971242.28007099,0.0,1.0
1996-04-12,17.0,17.375,16.875,17.25,215400,1.05392713534597,1.07717552803742,1.04617767111548,1.06942606380694,3474433.7413781,0.0,1.0
1996-04-15,17.13,17.25,16.88,16.88,225200,1.06198657814567,1.06942606380694,1.0464876496847,1.0464876496847,3632509.18550766,0.0,1.0
1996-04-16,17.125,17.25,16.875,16.875,968800,1.06167659957645,1.06942606380694,1.04617767111548,1.04617767111548,15626886.7625214,0.0,1.0
1996-04-17,18.125,18.375,16.75,17.25,624800,1.12367231342034,1.13917124188131,1.038428206885,1.06942606380694,10078116.0706269,0.0,1.0
1996-04-18,17.75,18.125,17.75,18.125,717600,1.10042392072888,1.12367231342034,1.10042392072888,1.12367231342034,11574993.7456496,0.0,1.0
1996-04-19,18.0,18.5,17.5,17.75,116400,1.11592284918985,1.14692070611179,1.08492499226791,1.10042392072888,1877549.15272243,0.0,1.0
1996-04-22,18.38,18.5,17.75,17.75,344700,1.13948122045052,1.14692070611179,1.10042392072888,1.10042392072888,5560061.79504659,0.0,1.0
1996-04-23,18.375,18.5,17.75,18.0,1278000,1.13917124188131,1.14692070611179,1.10042392072888,1.11592284918985,20614328.3262822,0.0,1.0
1996-04-24,19.375,19.375,18.375,18.375,977800,1.20116695572519,1.20116695572519,1.13917124188131,1.13917124188131,15772058.0887627,0.0,1.0
1996-04-25,19.75,19.875,18.75,19.875,231500,1.22441534841664,1.23216481264713,1.16241963457276,1.23216481264713,3734129.11387665,0.0,1.0
1996-04-26,19.25,19.625,19.125,19.625,321300,1.1934174914947,1.21666588418616,1.18566802726422,1.21666588418616,5182616.34681887,0.0,1.0
1996-04-29,19.38,19.75,19.38,19.38,215100,1.20147693429441,1.22441534841664,1.20147693429441,1.20147693429441,3469594.69717004,0.0,1.0
1996-04-30,19.375,19.75,19.375,19.375,162400,1.20116695572519,1.22441534841664,1.20116695572519,1.20116695572519,2619535.9312897,0.0,1.0
1996-05-01,19.25,19.625,19.125,19.5,207000,1.1934174914947,1.21666588418616,1.18566802726422,1.20891641995567,3338940.50355277,0.0,1.0
1996-05-02,18.75,19.25,18.5,19.25,171100,1.16241963457276,1.1934174914947,1.14692070611179,1.1934174914947,2759868.21332309,0.0,1.0
1996-05-03,19.25,19.375,19.0,19.125,632700,1.1934174914947,1.20116695572519,1.17791856303373,1.18566802726422,10205544.2347722,0.0,1.0
1996-05-06,20.0,20.5,19.87,19.87,566800,1.23991427687761,1.27091213379955,1.23185483407791,1.23185483407791,9142567.52373774,0.0,1.0
1996-05-07,20.12,20.25,19.63,20.0,327800,1.24735376253888,1.25541320533858,1.21697586275538,1.23991427687761,5287462.30465988,0.0,1.0
1996-05-08,20.0,20.5,19.875,19.875,472500,1.23991427687761,1.27091213379955,1.23216481264713,1.23216481264713,7621494.62767481,0.0,1.0
1996-05-09,20.125,20.25,19.625,20.0,235700,1.2476637411081,1.25541320533858,1.21666588418616,1.23991427687761,3801875.7327893,0.0,1.0
1996-05-10,19.875,20.0,19.375,20.0,331600,1.23216481264713,1.23991427687761,1.20116695572519,1.23991427687761,5348756.86462848,0.0,1.0
1996-05-13,20.63,20.63,20.0,20.25,214800,1.27897157659926,1.27897157659926,1.23991427687761,1.25541320533858,3464755.65296199,0.0,1.0
1996-05-14,20.5,20.87,20.38,20.63,207000,1.27091213379955,1.29385054792179,1.26347264813829,1.27897157659926,3338940.50355277,0.0,1.0
1996-05-15,20.625,20.625,20.0,20.25,203000,1.27866159803004,1.27866159803004,1.23991427687761,1.25541320533858,3274419.91411213,0.0,1.0
1996-05-16,20.5,20.875,20.375,20.625,534300,1.27091213379955,1.29416052649101,1.26316266956907,1.27866159803004,8618337.73453259,0.0,1.0
1996-05-17,20.5,20.5,20.0,20.375,268200,1.27091213379955,1.27091213379955,1.23991427687761,1.26316266956907,4326105.52199446,0.0,1.0
1996-05-20,21.25,21.5,21.0,21.12,495800,1.31740891918246,1.33290784764343,1.30190999072149,1.30934947638276,7997327.0611665,0.0,1.0
1996-05-21,21.0,21.25,20.87,21.25,202800,1.30190999072149,1.31740891918246,1.29385054792179,1.31740891918246,3271193.88464011,0.0,1.0
1996-05-22,21.25,21.5,21.0,21.125,395900,1.31740891918246,1.33290784764343,1.30190999072149,1.30965945495198,6385925.33988668,0.0,1.0
1996-05-23,21.0,21.25,20.875,21.25,270100,1.30190999072149,1.31740891918246,1.29416052649101,1.31740891918246,4356752.80197877,0.0,1.0
1996-05-24,20.75,21.125,20.75,21.125,145200,1.28641106226052,1.30965945495198,1.28641106226052,1.30965945495198,2342097.39669499,0.0,1.0
1996-05-28,20.5,21.0,20.38,20.87,217500,1.27091213379955,1.30190999072149,1.26347264813829,1.29385054792179,3508307.05083444,0.0,1.0
1996-05-29,20.25,20.5,20.12,20.38,242800,1.25541320533858,1.27091213379955,1.24735376253888,1.26347264813829,3916399.77904644,0.0,1.0
1996-05-30,20.5,21.0,20.375,20.875,675900,1.27091213379955,1.30190999072149,1.26316266956907,1.29416052649101,10902366.600731,0.0,1.0
1996-05-31,20.25,20.5,20.125,20.375,1633300,1.25541320533858,1.27091213379955,1.2476637411081,1.26316266956907,26345369.6833466,0.0,1.0
1996-06-03,24.13,24.25,22.88,22.88,1467200,1.49595657505284,1.5033960607141,1.41846193274799,1.41846193274799,23666152.2068242,0.0,1.0
1996-06-04,24.125,24.25,22.875,22.875,2068700,1.49564659648362,1.5033960607141,1.41815195417877,1.41815195417877,33368435.8439595,0.0,1.0
1996-06-05,24.875,24.875,23.25,24.125,1464600,1.54214338186653,1.54214338186653,1.44140034687022,1.49564659648362,23624213.8236878,0.0,1.0
1996-06-06,25.0,25.125,24.25,24.625,1159100,1.54989284609701,1.5576423103275,1.5033960607141,1.52664445340556,18696453.8051595,0.0,1.0
1996-06-07,24.875,25.125,24.5,24.875,783100,1.54214338186653,1.5576423103275,1.51889498917507,1.54214338186653,12631518.39774,0.0,1.0
1996-06-10,26.0,26.25,24.75,24.88,1131700,1.61188855994089,1.62738748840186,1.53439391763604,1.54245336043575,18254487.7674912,0.0,1.0
1996-06-11,25.0,26.0,24.88,26.0,758900,1.54989284609701,1.61188855994089,1.54245336043575,1.61188855994089,12241168.8316242,0.0,1.0
1996-06-12,25.0,26.0,24.875,26.0,380100,1.54989284609701,1.61188855994089,1.54214338186653,1.61188855994089,6131069.01159619,0.0,1.0
1996-06-13,24.75,25.25,24.75,25.125,835400,1.53439391763604,1.56539177455798,1.53439391763604,1.5576423103275,13475125.1046763,0.0,1.0
1996-06-14,24.125,24.25,23.125,24.0,491000,1.49564659648362,1.5033960607141,1.43365088263974,1.48789713225313,7919902.35383772,0.0,1.0
1996-06-17,23.25,23.62,23.12,23.12,225900,1.44140034687022,1.46433876099246,1.43334090407052,1.43334090407052,3643800.28865977,0.0,1.0
1996-06-18,23.25,23.625,23.125,23.5,243300,1.44140034687022,1.46464873956168,1.43365088263974,1.45689927533119,3924464.85272652,0.0,1.0
1996-06-19,22.5,23.375,22.375,23.375,481100,1.39490356148731,1.44914981110071,1.38715409725683,1.44914981110071,7760213.89497218,0.0,1.0
1996-06-20,22.25,23.0,21.875,22.375,717000,1.37940463302634,1.42590141840925,1.35615624033489,1.38715409725683,11565315.6572335,0.0,1.0
1996-06-21,21.0,22.125,20.75,22.0,674700,1.30190999072149,1.37165516879586,1.28641106226052,1.36390570456537,10883010.4238988,0.0,1.0
1996-06-24,22.88,23.0,22.0,22.37,416500,1.41846193274799,1.42590141840925,1.36390570456537,1.38684411868761,6718206.37550592,0.0,1.0
1996-06-25,22.875,23.0,22.0,22.375,341700,1.41815195417877,1.42590141840925,1.36390570456537,1.38715409725683,5511671.35296609,0.0,1.0
1996-06-26,22.75,23.25,22.625,23.0,357500,1.41040248994828,1.44140034687022,1.4026530257178,1.42590141840925,5766527.68125661,0.0,1.0
1996-06-27,22.25,22.875,21.125,22.875,251200,1.37940463302634,1.41815195417877,1.30965945495198,1.41815195417877,4051893.01687177,0.0,1.0
1996-06-28,22.125,22.125,21.75,22.125,614100,1.37165516879586,1.37165516879586,1.3484067761044,1.37165516879586,9905523.4938732,0.0,1.0
1996-07-01,23.0,23.0,22.5,22.88,173300,1.42590141840925,1.42590141840925,1.39490356148731,1.41846193274799,2795354.53751544,0.0,1.0
1996-07-02,23.0,23.12,22.75,22.75,135300,1.42590141840925,1.43334090407052,1.41040248994828,1.41040248994828,2182408.93782942,0.0,1.0
1996-07-03,23.0,23.0,22.5,22.875,264700,1.42590141840925,1.42590141840925,1.39490356148731,1.41815195417877,4269650.00623391,0.0,1.0
1996-07-05,22.875,23.125,22.875,23.0,137100,1.41815195417877,1.43365088263974,1.41815195417877,1.42590141840925,2211443.2030777,0.0,1.0
1996-07-08,20.75,21.88,20.75,21.75,567000,1.28641106226052,1.35646621890411,1.28641106226052,1.3484067761044,9145793.55320977,0.0,1.0
1996-07-09,20.75,21.25,20.75,20.75,650000,1.28641106226052,1.31740891918246,1.28641106226052,1.28641106226052,10484595.7841029,0.0,1.0
1996-07-10,20.75,21.875,20.75,21.75,352700,1.28641106226052,1.35615624033489,1.28641106226052,1.3484067761044,5689102.97392784,0.0,1.0
1996-07-11,20.75,21.25,20.75,20.75,895800,1.28641106226052,1.31740891918246,1.28641106226052,1.28641106226052,14449386.0052298,0.0,1.0
1996-07-12,20.5,20.875,20.25,20.75,277200,1.27091213379955,1.29416052649101,1.25541320533858,1.28641106226052,4471276.84823589,0.0,1.0
1996-07-15,19.25,20.25,18.75,20.25,297200,1.1934174914947,1.25541320533858,1.16241963457276,1.25541320533858,4793879.79543905,0.0,1.0
1996-07-16,18.75,19.12,17.62,19.0,598400,1.16241963457276,1.185358048695,1.09236447792918,1.17791856303373,9652280.18031874,0.0,1.0
1996-07-17,19.25,20.25,18.75,20.25,413000,1.1934174914947,1.25541320533858,1.16241963457276,1.25541320533858,6661750.85974539,0.0,1.0
1996-07-18,18.75,19.125,17.625,19.0,293800,1.16241963457276,1.18566802726422,1.0926744564984,1.17791856303373,4739037.29441451,0.0,1.0
1996-07-19,19.625,20.0,19.125,19.875,242500,1.21666588418616,1.23991427687761,1.18566802726422,1.23216481264713,3911560.73483838,0.0,1.0
1996-07-22,20.0,20.5,19.75,20.5,154100,1.23991427687761,1.27091213379955,1.22441534841664,1.27091213379955,2485655.7082004,0.0,1.0
1996-07-23,18.62,20.12,18.62,20.0,265900,1.15436019177306,1.24735376253888,1.15436019177306,1.23991427687761,4289006.18306608,0.0,1.0
1996-07-24,20.0,20.5,19.75,20.5,385300,1.23991427687761,1.27091213379955,1.22441534841664,1.27091213379955,6214945.777869,0.0,1.0
1996-07-25,18.625,20.125,18.625,20.0,316800,1.15467017034228,1.2476637411081,1.15467017034228,1.23991427687761,5110030.68369813,0.0,1.0
1996-07-26,18.125,18.375,17.375,17.5,106900,1.12367231342034,1.13917124188131,1.07717552803742,1.08492499226791,1724312.75280092,0.0,1.0
1996-07-29,18.25,18.62,18.13,18.5,111100,1.13142177765082,1.15436019177306,1.12398229198955,1.14692070611179,1792059.37171359,0.0,1.0
1996-07-30,18.38,18.5,18.38,18.5,218200,1.13948122045052,1.14692070611179,1.13948122045052,1.14692070611179,3519598.15398656,0.0,1.0
1996-07-31,18.25,18.625,18.125,18.5,614600,1.13142177765082,1.15467017034228,1.12367231342034,1.14692070611179,9913588.5675533,0.0,1.0
1996-08-01,18.375,18.5,18.375,18.5,398500,1.13917124188131,1.14692070611179,1.13917124188131,1.14692070611179,6427863.72302306,0.0,1.0
1996-08-02,19.63,19.63,19.25,19.38,356400,1.21697586275538,1.21697586275538,1.1934174914947,1.20147693429441,5748784.5191604,0.0,1.0
1996-08-05,20.87,20.87,19.87,19.87,452800,1.29385054792179,1.29385054792179,1.23185483407791,1.23185483407791,7303730.72467967,0.0,1.0
1996-08-06,20.12,20.5,19.63,20.5,442200,1.24735376253888,1.27091213379955,1.21697586275538,1.27091213379955,7132751.16266199,0.0,1.0
1996-08-07,20.875,20.875,19.875,19.875,768400,1.29416052649101,1.29416052649101,1.23216481264713,1.23216481264713,12394405.2315456,0.0,1.0
1996-08-08,20.125,20.5,19.625,20.5,512600,1.2476637411081,1.27091213379955,1.21666588418616,1.27091213379955,8268313.53681713,0.0,1.0
1996-08-09,21.25,21.375,20.125,20.125,199600,1.31740891918246,1.32515838341295,1.2476637411081,1.2476637411081,3219577.4130876,0.0,1.0
1996-08-12,20.75,20.87,20.5,20.5,132800,1.28641106226052,1.29385054792179,1.27091213379955,1.27091213379955,2142083.56942903,0.0,1.0
1996-08-13,20.63,20.75,20.38,20.5,128200,1.27897157659926,1.28641106226052,1.26347264813829,1.27091213379955,2067884.89157229,0.0,1.0
1996-08-14,20.75,20.875,20.5,20.5,100300,1.28641106226052,1.29416052649101,1.27091213379955,1.27091213379955,1617853.78022388,0.0,1.0
1996-08-15,20.625,20.75,20.375,20.5,179700,1.27866159803004,1.28641106226052,1.26316266956907,1.27091213379955,2898587.48062044,0.0,1.0
1996-08-16,21.0,21.25,20.625,20.625,120500,1.30190999072149,1.31740891918246,1.27866159803004,1.27866159803004,1943682.75689908,0.0,1.0
1996-08-19,20.87,21.12,20.75,21.12,149800,1.29385054792179,1.30934947638276,1.28641106226052,1.30934947638276,2416296.07455171,0.0,1.0
1996-08-20,20.75,21.0,20.63,20.87,83700,1.28641106226052,1.30190999072149,1.27897157659926,1.29385054792179,1350093.33404525,0.0,1.0
1996-08-21,20.875,21.125,20.75,21.125,68800,1.29416052649101,1.30965945495198,1.28641106226052,1.30965945495198,1109754.13837889,0.0,1.0
1996-08-22,20.75,21.0,20.625,20.875,152600,1.28641106226052,1.30190999072149,1.27866159803004,1.29416052649101,2461460.48716016,0.0,1.0
1996-08-23,20.5,20.625,20.375,20.5,142000,1.27091213379955,1.27866159803004,1.26316266956907,1.27091213379955,2290480.92514248,0.0,1.0
1996-08-26,20.38,20.87,20.38,20.87,88000,1.26347264813829,1.29385054792179,1.26347264813829,1.29385054792179,1419452.96769393,0.0,1.0
1996-08-27,21.0,21.12,20.38,20.5,194600,1.30190999072149,1.30934947638276,1.26347264813829,1.27091213379955,3138926.67628681,0.0,1.0
1996-08-28,20.375,20.875,20.375,20.875,367000,1.26316266956907,1.29416052649101,1.26316266956907,1.29416052649101,5919764.08117808,0.0,1.0
1996-08-29,21.0,21.125,20.375,20.5,492400,1.30190999072149,1.30965945495198,1.26316266956907,1.27091213379955,7942484.56014196,0.0,1.0
1996-08-30,22.0,22.125,20.875,20.875,226500,1.36390570456537,1.37165516879586,1.29416052649101,1.29416052649101,3653478.37707586,0.0,1.0
1996-09-03,21.5,21.63,21.12,21.5,481200,1.33290784764343,1.34096729044314,1.30934947638276,1.33290784764343,7761826.90970819,0.0,1.0
1996-09-04,21.5,21.625,21.125,21.5,257600,1.33290784764343,1.34065731187392,1.30965945495198,1.33290784764343,4155125.95997679,0.0,1.0
1996-09-05,21.5,21.625,21.375,21.5,740300,1.33290784764343,1.34065731187392,1.32515838341295,1.33290784764343,11941148.0907252,0.0,1.0
1996-09-06,20.125,21.375,19.75,21.375,402900,1.2476637411081,1.32515838341295,1.22441534841664,1.32515838341295,6498836.37140776,0.0,1.0
1996-09-09,21.25,21.25,20.5,20.63,252400,1.31740891918246,1.31740891918246,1.27091213379955,1.27897157659926,4071249.19370396,0.0,1.0
1996-09-10,21.25,21.25,20.5,20.625,300100,1.31740891918246,1.31740891918246,1.27091213379955,1.27866159803004,4840657.22278352,0.0,1.0
1996-09-11,22.0,22.25,21.125,21.125,296100,1.36390570456537,1.37940463302634,1.30965945495198,1.30965945495198,4776136.63334288,0.0,1.0
1996-09-12,21.625,22.125,21.5,21.625,233200,1.34065731187392,1.37165516879586,1.33290784764343,1.34065731187392,3761550.36438891,0.0,1.0
1996-09-13,21.625,22.0,21.375,21.75,414200,1.34065731187392,1.36390570456537,1.32515838341295,1.3484067761044,6681107.03657756,0.0,1.0
1996-09-16,21.75,22.12,21.63,22.12,215900,1.3484067761044,1.37134519022664,1.34096729044314,1.37134519022664,3482498.81505818,0.0,1.0
1996-09-17,21.75,22.125,21.625,22.0,225800,1.3484067761044,1.37165516879586,1.34065731187392,1.36390570456537,3642187.27392375,0.0,1.0
1996-09-18,21.625,21.75,21.375,21.5,874400,1.34065731187392,1.3484067761044,1.32515838341295,1.33290784764343,14104200.8517224,0.0,1.0
1996-09-19,23.75,23.75,21.875,22.5,419100,1.47239820379216,1.47239820379216,1.35615624033489,1.39490356148731,6760144.75864236,0.0,1.0
1996-09-20,22.5,23.5,22.5,23.0,294800,1.39490356148731,1.45689927533119,1.39490356148731,1.42590141840925,4755167.44177468,0.0,1.0
1996-09-23,22.37,22.88,22.25,22.75,257500,1.38684411868761,1.41846193274799,1.37940463302634,1.41040248994828,4153512.94524076,0.0,1.0
1996-09-24,22.375,22.875,22.25,22.75,275900,1.38715409725683,1.41815195417877,1.37940463302634,1.41040248994828,4450307.65666767,0.0,1.0
1996-09-25,21.875,22.75,21.75,22.375,254400,1.35615624033489,1.41040248994828,1.3484067761044,1.38715409725683,4103509.48842427,0.0,1.0
1996-09-26,22.75,22.75,21.875,22.0,482700,1.41040248994828,1.41040248994828,1.35615624033489,1.36390570456537,7786022.13074843,0.0,1.0
1996-09-27,22.875,23.5,22.375,22.625,186600,1.41815195417877,1.45689927533119,1.38715409725683,1.4026530257178,3009885.49740554,0.0,1.0
1996-09-30,22.75,23.0,22.63,23.0,106900,1.41040248994828,1.42590141840925,1.40296300428702,1.42590141840925,1724312.75280093,0.0,1.0
1996-10-01,22.75,23.0,22.625,22.75,166600,1.41040248994828,1.42590141840925,1.4026530257178,1.41040248994828,2687282.55020238,0.0,1.0
1996-10-02,21.75,22.37,21.75,22.37,436700,1.3484067761044,1.38684411868761,1.3484067761044,1.38684411868761,7044035.35218114,0.0,1.0
1996-10-03,22.25,22.75,22.125,22.625,124000,1.37940463302634,1.41040248994828,1.37165516879586,1.4026530257178,2000138.27265963,0.0,1.0
1996-10-04,21.75,22.375,21.75,21.875,267600,1.3484067761044,1.38715409725683,1.3484067761044,1.35615624033489,4316427.43357837,0.0,1.0
1996-10-07,21.38,21.63,21.38,21.38,125200,1.32546836198217,1.34096729044314,1.32546836198217,1.32546836198217,2019494.44949181,0.0,1.0
1996-10-08,20.75,21.0,20.25,20.75,741300,1.28641106226052,1.30190999072149,1.25541320533858,1.28641106226052,11957278.2380854,0.0,1.0
1996-10-09,21.375,21.625,21.375,21.375,409100,1.32515838341295,1.34065731187392,1.32515838341295,1.32515838341295,6598843.28504075,0.0,1.0
1996-10-10,20.75,21.0,20.25,20.75,394600,1.28641106226052,1.30190999072149,1.25541320533858,1.28641106226052,6364956.14831848,0.0,1.0
1996-10-11,20.75,20.875,20.5,20.625,148200,1.28641106226052,1.29416052649101,1.27091213379955,1.27866159803004,2390487.83877546,0.0,1.0
1996-10-14,21.63,22.25,20.63,20.75,205700,1.34096729044314,1.37940463302634,1.27897157659926,1.28641106226052,3317971.31198456,0.0,1.0
1996-10-15,20.75,21.63,20.63,21.38,255300,1.28641106226052,1.34096729044314,1.27897157659926,1.32546836198217,4118026.62104842,0.0,1.0
1996-10-16,21.625,22.25,20.625,20.75,205400,1.34065731187392,1.37940463302634,1.27866159803004,1.28641106226052,3313132.26777651,0.0,1.0
1996-10-17,20.75,21.625,20.625,21.375,127200,1.28641106226052,1.34065731187392,1.27866159803004,1.32515838341295,2051754.74421214,0.0,1.0
1996-10-18,20.625,20.875,20.375,20.75,115600,1.27866159803004,1.29416052649101,1.26316266956907,1.28641106226052,1864645.0348343,0.0,1.0
1996-10-21,20.12,20.63,20.12,20.5,76600,1.24735376253888,1.27897157659926,1.24735376253888,1.27091213379955,1235569.28778812,0.0,1.0
1996-10-22,19.87,20.38,19.75,20.12,258100,1.23185483407791,1.26347264813829,1.22441534841664,1.24735376253888,4163191.03365685,0.0,1.0
1996-10-23,20.125,20.625,20.125,20.5,266200,1.2476637411081,1.27866159803004,1.2476637411081,1.27091213379955,4293845.22727413,0.0,1.0
1996-10-24,19.875,20.375,19.75,20.125,488900,1.23216481264713,1.26316266956907,1.22441534841664,1.2476637411081,7886029.04438137,0.0,1.0
1996-10-25,19.375,19.625,19.125,19.25,395800,1.20116695572519,1.21666588418616,1.18566802726422,1.1934174914947,6384312.32515064,0.0,1.0
1996-10-28,17.25,18.0,17.13,18.0,465000,1.06942606380694,1.11592284918985,1.06198657814567,1.11592284918985,7500518.52247361,0.0,1.0
1996-10-29,16.25,17.5,16.13,17.5,625200,1.00743034996306,1.08492499226791,0.999990864301794,1.08492499226791,10084568.129571,0.0,1.0
1996-10-30,17.25,18.0,17.125,17.75,538700,1.06942606380694,1.11592284918985,1.06167659957645,1.10042392072888,8689310.38291728,0.0,1.0
1996-10-31,16.25,17.5,16.125,17.25,400800,1.00743034996306,1.08492499226791,0.999680885732574,1.06942606380694,6464963.06195145,0.0,1.0
1996-11-01,16.25,16.5,16.125,16.25,605700,1.00743034996306,1.02292927842403,0.999680885732574,1.00743034996306,9770030.25604788,0.0,1.0
1996-11-04,15.37,15.5,15.0,15.37,544200,0.952874121780444,0.960933564580149,0.929935707658209,0.952874121780444,8778026.19339816,0.0,1.0
1996-11-05,15.375,15.5,15.0,15.375,309100,0.953184100349664,0.960933564580149,0.929935707658209,0.953184100349664,4985828.54902493,0.0,1.0
1996-11-06,16.0,16.125,15.5,15.5,317800,0.991931421502089,0.999680885732574,0.960933564580149,0.960933564580149,5126160.83105831,0.0,1.0
1996-11-07,16.25,16.5,15.875,16.0,5692000,1.00743034996306,1.02292927842403,0.984181957271604,0.991931421502089,91812798.774021,0.0,1.0
1996-11-08,12.5,15.375,12.125,14.25,2708600,0.774946423048507,0.953184100349664,0.751698030357052,0.883438922275298,43690117.1397248,0.0,1.0
1996-11-11,13.5,14.12,13.5,13.75,1554100,0.836942136892388,0.875379479475594,0.836942136892388,0.852441065353358,25067862.012422,0.0,1.0
1996-11-12,13.5,14.125,13.5,13.75,695800,0.836942136892388,0.875689458044813,0.836942136892388,0.852441065353358,11223356.5331981,0.0,1.0
1996-11-13,13.5,14.0,13.375,13.875,342500,0.836942136892388,0.867939993814328,0.829192672661903,0.860190529583843,5524575.47085422,0.0,1.0
1996-11-14,13.5,13.75,13.375,13.75,766900,0.836942136892388,0.852441065353358,0.829192672661903,0.852441065353358,12370210.0105054,0.0,1.0
1996-11-15,13.0,13.5,12.875,13.5,423900,0.805944279970447,0.836942136892388,0.798194815739962,0.836942136892388,6837569.46597111,0.0,1.0
1996-11-18,13.25,13.25,13.0,13.12,320300,0.821443208431417,0.821443208431417,0.805944279970447,0.813383765631713,5166486.19945871,0.0,1.0
1996-11-19,13.25,13.25,13.0,13.125,412600,0.821443208431417,0.821443208431417,0.805944279970447,0.813693744200932,6655298.80080132,0.0,1.0
1996-11-20,13.0,13.25,12.875,13.25,243200,0.805944279970447,0.821443208431417,0.798194815739962,0.821443208431417,3922851.8379905,0.0,1.0
1996-11-21,13.0,13.25,13.0,13.125,309200,0.805944279970447,0.821443208431417,0.805944279970447,0.813693744200932,4987441.56376095,0.0,1.0
1996-11-22,13.0,13.125,12.875,13.0,591300,0.805944279970447,0.813693744200932,0.798194815739962,0.805944279970447,9537756.13406161,0.0,1.0
1996-11-25,12.88,13.0,12.75,12.88,561600,0.798504794309182,0.805944279970447,0.790445351509477,0.798504794309182,9058690.7574649,0.0,1.0
1996-11-26,12.875,13.0,12.75,12.875,455900,0.798194815739962,0.805944279970447,0.790445351509477,0.798194815739962,7353734.18149618,0.0,1.0
1996-11-27,13.0,13.0,12.75,13.0,1202900,0.805944279970447,0.805944279970447,0.790445351509477,0.805944279970447,19402954.2595344,0.0,1.0
1996-11-29,12.75,12.75,12.5,12.5,347300,0.790445351509477,0.790445351509477,0.774946423048507,0.774946423048507,5602000.17818298,0.0,1.0
1996-12-02,14.5,14.5,12.63,12.75,1866600,0.898937850736268,0.898937850736268,0.783005865848212,0.790445351509477,30108533.0624715,0.0,1.0
1996-12-03,13.5,14.25,13.37,14.25,1605800,0.836942136892388,0.883438922275298,0.828882694092683,0.883438922275298,25901790.6309422,0.0,1.0
1996-12-04,13.63,13.75,13.37,13.5,600400,0.845001579692092,0.852441065353358,0.828882694092683,0.836942136892388,9684540.47503905,0.0,1.0
1996-12-05,13.25,13.5,12.88,13.5,887000,0.821443208431417,0.836942136892388,0.798504794309182,0.836942136892388,14307440.7084604,0.0,1.0
1996-12-06,12.88,13.0,12.5,12.75,803800,0.798504794309182,0.805944279970447,0.774946423048507,0.790445351509477,12965412.4480952,0.0,1.0
1996-12-09,12.88,12.88,12.63,12.88,589500,0.798504794309182,0.798504794309182,0.783005865848212,0.798504794309182,9508721.86881332,0.0,1.0
1996-12-10,13.37,13.63,12.88,12.88,1379000,0.828882694092683,0.845001579692092,0.798504794309182,0.798504794309182,22243473.2096583,0.0,1.0
1996-12-11,13.25,13.37,13.0,13.25,649200,0.821443208431417,0.828882694092683,0.805944279970447,0.821443208431417,10471691.6662148,0.0,1.0
1996-12-12,13.0,13.37,13.0,13.25,463000,0.805944279970447,0.828882694092683,0.805944279970447,0.821443208431417,7468258.2277533,0.0,1.0
1996-12-13,13.37,13.37,13.0,13.0,449100,0.828882694092683,0.828882694092683,0.805944279970447,0.805944279970447,7244049.1794471,0.0,1.0
1996-12-16,12.63,13.75,12.63,13.0,709200,0.783005865848212,0.852441065353358,0.783005865848212,0.805944279970447,11439500.5078243,0.0,1.0
1996-12-17,12.5,12.75,12.25,12.63,546000,0.774946423048507,0.790445351509477,0.759447494587537,0.783005865848212,8807060.45864644,0.0,1.0
1996-12-18,11.87,12.38,11.75,12.38,1225000,0.735889123326862,0.767506937387242,0.728449637665597,0.767506937387242,19759430.5161939,0.0,1.0
1996-12-19,11.25,11.87,11.0,11.75,1578700,0.697451780743656,0.735889123326862,0.681952852282686,0.728449637665597,25464663.6374819,0.0,1.0
1996-12-20,11.0,11.38,11.0,11.25,1032400,0.681952852282686,0.705511223543361,0.681952852282686,0.697451780743656,16652764.1346274,0.0,1.0
1996-12-23,11.0,11.25,10.75,11.25,663200,0.681952852282686,0.697451780743656,0.666453923821716,0.697451780743656,10697513.729257,0.0,1.0
1996-12-24,10.87,11.0,10.75,11.0,380300,0.673893409482982,0.681952852282686,0.666453923821716,0.681952852282686,6134295.0410682,0.0,1.0
1996-12-26,10.5,11.0,10.5,10.87,701200,0.650954995360746,0.681952852282686,0.650954995360746,0.673893409482982,11310459.328943,0.0,1.0
1996-12-27,10.38,10.63,10.25,10.5,622400,0.64351550969948,0.65901443816045,0.635456066899776,0.650954995360746,10039403.7169625,0.0,1.0
1996-12-30,10.0,10.5,10.0,10.5,1174100,0.619957138438806,0.650954995360746,0.619957138438806,0.650954995360746,18938406.0155619,0.0,1.0
1996-12-31,10.63,10.63,9.75,10.0,1528100,0.65901443816045,0.65901443816045,0.604458209977836,0.619957138438806,24648478.1810579,0.0,1.0
1997-01-02,10.63,10.63,10.25,10.63,412200,0.65901443816045,0.65901443816045,0.635456066899776,0.65901443816045,6648846.74185726,0.0,1.0
1997-01-03,10.75,10.88,10.38,10.63,395100,0.666453923821716,0.674513366621421,0.64351550969948,0.65901443816045,6373021.22199855,0.0,1.0
1997-01-06,10.5,10.75,10.5,10.75,230800,0.650954995360746,0.666453923821716,0.650954995360746,0.666453923821716,3722838.01072454,0.0,1.0
1997-01-07,10.75,10.75,10.25,10.5,701100,0.666453923821716,0.666453923821716,0.635456066899776,0.650954995360746,11308846.314207,0.0,1.0
1997-01-08,10.5,10.88,10.5,10.75,369900,0.650954995360746,0.674513366621421,0.650954995360746,0.666453923821716,5966541.50852256,0.0,1.0
1997-01-09,10.38,10.5,9.875,10.5,763600,0.64351550969948,0.650954995360746,0.612207674208321,0.650954995360746,12316980.5242169,0.0,1.0
1997-01-10,10.25,10.5,10.13,10.13,320400,0.635456066899776,0.650954995360746,0.62801658123851,0.62801658123851,5168099.21419472,0.0,1.0
1997-01-13,10.25,10.5,10.25,10.38,255100,0.635456066899776,0.650954995360746,0.635456066899776,0.64351550969948,4114800.59157638,0.0,1.0
1997-01-14,10.13,10.75,10.0,10.38,938500,0.62801658123851,0.666453923821716,0.619957138438806,0.64351550969948,15138143.2975086,0.0,1.0
1997-01-15,9.875,10.13,9.75,10.0,770500,0.612207674208321,0.62801658123851,0.604458209977836,0.619957138438806,12428278.541002,0.0,1.0
1997-01-16,9.875,9.875,9.75,9.875,357300,0.612207674208321,0.612207674208321,0.604458209977836,0.612207674208321,5763301.65178456,0.0,1.0
1997-01-17,9.875,10.0,9.75,9.75,427400,0.612207674208321,0.619957138438806,0.604458209977836,0.604458209977836,6894024.98173166,0.0,1.0
1997-01-20,9.875,9.875,9.75,9.875,364400,0.612207674208321,0.612207674208321,0.604458209977836,0.612207674208321,5877825.69804168,0.0,1.0
1997-01-21,10.0,10.25,9.75,9.875,501600,0.619957138438806,0.635456066899776,0.604458209977836,0.612207674208321,8090881.9158554,0.0,1.0
1997-01-22,10.13,10.13,9.875,10.0,310300,0.62801658123851,0.62801658123851,0.612207674208321,0.619957138438806,5005184.72585712,0.0,1.0
1997-01-23,10.0,10.5,10.0,10.13,466200,0.619957138438806,0.650954995360746,0.619957138438806,0.62801658123851,7519874.6993058,0.0,1.0
1997-01-24,10.13,10.25,10.0,10.0,231600,0.62801658123851,0.635456066899776,0.619957138438806,0.619957138438806,3735742.12861266,0.0,1.0
1997-01-27,10.13,10.13,10.0,10.0,172700,0.62801658123851,0.62801658123851,0.619957138438806,0.619957138438806,2785676.44909934,0.0,1.0
1997-01-28,10.0,10.13,9.875,10.0,328200,0.619957138438806,0.62801658123851,0.612207674208321,0.619957138438806,5293914.36360395,0.0,1.0
1997-01-29,9.875,10.0,9.625,10.0,463900,0.612207674208321,0.619957138438806,0.59670874574735,0.619957138438806,7482775.36037743,0.0,1.0
1997-01-30,9.75,9.875,9.75,9.875,181600,0.604458209977836,0.612207674208321,0.604458209977836,0.612207674208321,2929234.76060475,0.0,1.0
1997-01-31,10.0,10.0,9.75,9.875,450600,0.619957138438806,0.619957138438806,0.604458209977836,0.612207674208321,7268244.40048733,0.0,1.0
1997-02-03,9.875,10.13,9.875,10.0,200400,0.612207674208321,0.62801658123851,0.612207674208321,0.619957138438806,3232481.53097572,0.0,1.0
1997-02-04,9.75,10.0,9.625,10.0,294600,0.604458209977836,0.619957138438806,0.59670874574735,0.619957138438806,4751941.41230263,0.0,1.0
1997-02-05,9.625,9.75,9.5,9.75,429300,0.59670874574735,0.604458209977836,0.588959281516865,0.604458209977836,6924672.26171597,0.0,1.0
1997-02-06,9.0,9.5,8.875,9.5,710400,0.557961424594925,0.588959281516865,0.55021196036444,0.588959281516865,11458856.6846565,0.0,1.0
1997-02-07,8.5,9.0,7.875,8.75,2022200,0.526963567672985,0.557961424594925,0.48821624652056,0.542462496133955,32618383.9917121,0.0,1.0
1997-02-10,8.625,8.75,8.5,8.625,342200,0.53471303190347,0.542462496133955,0.526963567672985,0.53471303190347,5519736.42664617,0.0,1.0
1997-02-11,8.625,8.875,8.625,8.75,330000,0.53471303190347,0.55021196036444,0.53471303190347,0.542462496133955,5322948.62885224,0.0,1.0
1997-02-12,8.625,8.75,8.5,8.75,337400,0.53471303190347,0.542462496133955,0.526963567672985,0.542462496133955,5442311.71931741,0.0,1.0
1997-02-13,8.625,8.875,8.5,8.625,205900,0.53471303190347,0.55021196036444,0.526963567672985,0.53471303190347,3321197.34145659,0.0,1.0
1997-02-14,8.625,8.875,8.5,8.75,309300,0.53471303190347,0.55021196036444,0.526963567672985,0.542462496133955,4989054.57849696,0.0,1.0
1997-02-18,8.875,8.875,8.625,8.625,194400,0.55021196036444,0.55021196036444,0.53471303190347,0.53471303190347,3135700.64681478,0.0,1.0
1997-02-19,9.5,9.875,8.75,8.875,937300,0.588959281516865,0.612207674208321,0.542462496133955,0.55021196036444,15118787.1206764,0.0,1.0
1997-02-20,9.625,9.875,9.625,9.625,553600,0.59670874574735,0.612207674208321,0.59670874574735,0.59670874574735,8929649.57858365,0.0,1.0
1997-02-21,9.625,9.875,9.5,9.75,405100,0.59670874574735,0.612207674208321,0.588959281516865,0.604458209977836,6534322.69560014,0.0,1.0
1997-02-24,9.25,9.625,9.25,9.375,196000,0.573460353055895,0.59670874574735,0.573460353055895,0.58120981728638,3161508.88259103,0.0,1.0
1997-02-25,9.25,9.375,9.25,9.375,265200,0.573460353055895,0.58120981728638,0.573460353055895,0.58120981728638,4277715.07991398,0.0,1.0
1997-02-26,9.375,9.5,9.25,9.5,170200,0.58120981728638,0.588959281516865,0.573460353055895,0.588959281516865,2745351.08069895,0.0,1.0
1997-02-27,9.25,9.5,9.125,9.5,191500,0.573460353055895,0.588959281516865,0.56571088882541,0.588959281516865,3088923.21947032,0.0,1.0
1997-02-28,9.25,9.375,9.25,9.375,163900,0.573460353055895,0.58120981728638,0.573460353055895,0.58120981728638,2643731.15232995,0.0,1.0
1997-03-03,9.125,9.375,9.125,9.25,110200,0.56571088882541,0.58120981728638,0.56571088882541,0.573460353055895,1777542.23908945,0.0,1.0
1997-03-04,8.875,9.25,8.875,9.125,584000,0.55021196036444,0.573460353055895,0.55021196036444,0.56571088882541,9420006.05833245,0.0,1.0
1997-03-05,8.625,9.0,8.625,8.75,714900,0.53471303190347,0.557961424594925,0.53471303190347,0.542462496133955,11531442.3477772,0.0,1.0
1997-03-06,9.75,10.5,9.375,9.375,2129200,0.604458209977836,0.650954995360746,0.58120981728638,0.58120981728638,34344309.759249,0.0,1.0
1997-03-07,10.5,10.63,9.875,10.38,1309700,0.650954995360746,0.65901443816045,0.612207674208321,0.64351550969948,21125653.9975993,0.0,1.0
1997-03-10,10.75,10.88,10.38,10.63,474500,0.666453923821716,0.674513366621421,0.64351550969948,0.65901443816045,7653754.92239512,0.0,1.0
1997-03-11,10.63,10.88,10.38,10.75,323800,0.65901443816045,0.674513366621421,0.64351550969948,0.666453923821716,5222941.71521926,0.0,1.0
1997-03-12,10.38,10.5,10.25,10.38,223400,0.64351550969948,0.650954995360746,0.635456066899776,0.64351550969948,3603474.92025937,0.0,1.0
1997-03-13,10.13,10.25,10.0,10.13,327300,0.62801658123851,0.635456066899776,0.619957138438806,0.62801658123851,5279397.23097982,0.0,1.0
1997-03-14,10.0,10.25,9.875,10.0,310700,0.619957138438806,0.635456066899776,0.612207674208321,0.619957138438806,5011636.78480118,0.0,1.0
1997-03-17,9.75,10.0,9.375,10.0,442300,0.604458209977836,0.619957138438806,0.58120981728638,0.619957138438806,7134364.17739801,0.0,1.0
1997-03-18,10.13,10.13,9.75,9.875,263000,0.62801658123851,0.62801658123851,0.604458209977836,0.612207674208321,4242228.75572164,0.0,1.0
1997-03-19,10.88,10.88,10.25,10.25,793900,0.674513366621421,0.674513366621421,0.635456066899776,0.635456066899776,12805723.9892297,0.0,1.0
1997-03-20,12.63,12.75,11.5,11.5,2969500,0.783005865848212,0.790445351509477,0.712950709204627,0.712950709204627,47898472.5859901,0.0,1.0
1997-03-21,11.25,12.38,11.13,12.0,904800,0.697451780743656,0.767506937387242,0.690012295082391,0.743948566126567,14594557.3314712,0.0,1.0
1997-03-24,11.13,11.38,10.75,11.25,488300,0.690012295082391,0.705511223543361,0.666453923821716,0.697451780743656,7876350.9559653,0.0,1.0
1997-03-25,11.0,11.25,10.88,11.0,331300,0.681952852282686,0.697451780743656,0.674513366621421,0.681952852282686,5343917.82042045,0.0,1.0
1997-03-26,11.0,11.0,10.88,11.0,338100,0.681952852282686,0.681952852282686,0.674513366621421,0.681952852282686,5453602.82246953,0.0,1.0
1997-03-27,10.75,11.0,10.63,11.0,121200,0.666453923821716,0.681952852282686,0.65901443816045,0.681952852282686,1954973.86005119,0.0,1.0
1997-03-31,10.25,10.63,10.25,10.63,381800,0.635456066899776,0.65901443816045,0.635456066899776,0.65901443816045,6158490.26210844,0.0,1.0
1997-04-01,10.38,10.63,10.25,10.25,307900,0.64351550969948,0.65901443816045,0.635456066899776,0.635456066899776,4966472.37219275,0.0,1.0
1997-04-02,10.25,10.5,10.13,10.5,333400,0.635456066899776,0.650954995360746,0.62801658123851,0.650954995360746,5377791.12987678,0.0,1.0
1997-04-03,10.25,10.38,10.13,10.25,243400,0.635456066899776,0.64351550969948,0.62801658123851,0.635456066899776,3926077.86746253,0.0,1.0
1997-04-04,10.5,10.63,10.0,10.25,309000,0.650954995360746,0.65901443816045,0.619957138438806,0.635456066899776,4984215.53428892,0.0,1.0
1997-04-07,11.88,12.25,11.25,11.5,862500,0.736509080465301,0.759447494587537,0.697451780743656,0.712950709204627,13912252.0981365,0.0,1.0
1997-04-08,12.0,12.38,11.88,12.0,645000,0.743948566126567,0.767506937387242,0.736509080465301,0.743948566126567,10403945.0473021,0.0,1.0
1997-04-09,13.0,13.75,12.75,13.13,2456300,0.805944279970447,0.852441065353358,0.790445351509477,0.814003722770152,39620480.9607569,0.0,1.0
1997-04-10,13.13,13.5,13.13,13.13,903800,0.814003722770152,0.836942136892388,0.814003722770152,0.814003722770152,14578427.1841111,0.0,1.0
1997-04-11,13.0,13.13,12.63,13.0,668400,0.805944279970447,0.814003722770152,0.783005865848212,0.805944279970447,10781390.4955298,0.0,1.0
1997-04-14,12.88,13.0,12.63,12.88,456900,0.798504794309182,0.805944279970447,0.783005865848212,0.798504794309182,7369864.32885633,0.0,1.0
1997-04-15,12.75,13.0,12.5,12.88,318500,0.790445351509477,0.805944279970447,0.774946423048507,0.798504794309182,5137451.93421042,0.0,1.0
1997-04-16,12.63,12.88,12.63,12.63,161600,0.783005865848212,0.798504794309182,0.783005865848212,0.783005865848212,2606631.81340158,0.0,1.0
1997-04-17,12.75,12.75,12.63,12.63,120500,0.790445351509477,0.790445351509477,0.783005865848212,0.783005865848212,1943682.75689908,0.0,1.0
1997-04-18,12.75,12.88,12.63,12.88,237600,0.790445351509477,0.798504794309182,0.783005865848212,0.798504794309182,3832523.01277361,0.0,1.0
1997-04-21,12.5,12.75,12.38,12.75,234800,0.774946423048507,0.790445351509477,0.767506937387242,0.790445351509477,3787358.60016517,0.0,1.0
1997-04-22,12.0,12.38,11.75,12.38,318400,0.743948566126567,0.767506937387242,0.728449637665597,0.767506937387242,5135838.9194744,0.0,1.0
1997-04-23,12.25,12.25,11.63,11.88,489300,0.759447494587537,0.759447494587537,0.721010152004331,0.736509080465301,7892481.10332546,0.0,1.0
1997-04-24,12.88,13.0,12.25,12.38,494100,0.798504794309182,0.805944279970447,0.759447494587537,0.767506937387242,7969905.81065422,0.0,1.0
1997-04-25,12.25,12.75,12.25,12.75,177100,0.759447494587537,0.790445351509477,0.759447494587537,0.790445351509477,2856649.09748404,0.0,1.0
1997-04-28,12.38,12.5,12.25,12.38,124500,0.767506937387242,0.774946423048507,0.759447494587537,0.767506937387242,2008203.34633971,0.0,1.0
1997-04-29,13.25,13.25,12.38,12.38,727300,0.821443208431417,0.821443208431417,0.767506937387242,0.767506937387242,11731456.1750431,0.0,1.0
1997-04-30,13.5,13.88,13.25,13.25,1028400,0.836942136892388,0.860500508153062,0.821443208431417,0.821443208431417,16588243.5451868,0.0,1.0
1997-05-01,12.88,13.63,12.75,13.5,285000,0.798504794309182,0.845001579692092,0.790445351509477,0.836942136892388,4597091.99764512,0.0,1.0
1997-05-02,13.38,13.38,13.0,13.0,328200,0.829502651231122,0.829502651231122,0.805944279970447,0.805944279970447,5293914.36360396,0.0,1.0
1997-05-05,13.75,13.75,13.13,13.38,531800,0.852441065353358,0.852441065353358,0.814003722770152,0.829502651231122,8578012.36613219,0.0,1.0
1997-05-06,14.0,14.13,13.5,13.75,1205000,0.867939993814328,0.875999436614032,0.836942136892388,0.852441065353358,19436827.5689908,0.0,1.0
1997-05-07,14.0,14.25,13.88,13.88,605600,0.867939993814328,0.883438922275298,0.860500508153062,0.860500508153062,9768417.24131187,0.0,1.0
1997-05-08,14.13,14.38,13.75,13.88,667200,0.875999436614032,0.891498365075003,0.852441065353358,0.860500508153062,10762034.3186976,0.0,1.0
1997-05-09,13.88,14.13,13.75,14.13,299300,0.860500508153062,0.875999436614032,0.852441065353358,0.875999436614032,4827753.10489538,0.0,1.0
1997-05-12,13.5,13.75,13.25,13.38,334600,0.836942136892388,0.852441065353358,0.821443208431417,0.829502651231122,5397147.30670897,0.0,1.0
1997-05-13,13.5,13.63,13.13,13.5,332600,0.836942136892388,0.845001579692092,0.814003722770152,0.836942136892388,5364887.01198865,0.0,1.0
1997-05-14,13.63,13.75,13.5,13.5,233200,0.845001579692092,0.852441065353358,0.836942136892388,0.836942136892388,3761550.36438892,0.0,1.0
1997-05-15,14.13,14.13,13.63,13.75,221500,0.875999436614032,0.875999436614032,0.845001579692092,0.852441065353358,3572827.64027507,0.0,1.0
1997-05-16,13.75,14.13,13.63,14.0,145800,0.852441065353358,0.875999436614032,0.845001579692092,0.867939993814328,2351775.48511108,0.0,1.0
1997-05-19,13.75,13.88,13.25,13.63,240000,0.852441065353358,0.860500508153062,0.821443208431417,0.845001579692092,3871235.36643799,0.0,1.0
1997-05-20,14.13,14.13,13.5,13.63,458600,0.875999436614032,0.875999436614032,0.836942136892388,0.845001579692092,7397285.5793686,0.0,1.0
1997-05-21,14.13,14.25,14.0,14.0,459700,0.875999436614032,0.883438922275298,0.867939993814328,0.867939993814328,7415028.74146478,0.0,1.0
1997-05-22,14.0,14.38,14.0,14.13,256100,0.867939993814328,0.891498365075003,0.867939993814328,0.875999436614032,4130930.73893654,0.0,1.0
1997-05-23,13.75,14.13,13.75,14.0,137700,0.852441065353358,0.875999436614032,0.852441065353358,0.867939993814328,2221121.2914938,0.0,1.0
1997-05-27,13.63,13.75,13.63,13.63,131200,0.845001579692092,0.852441065353358,0.845001579692092,0.845001579692092,2116275.33365277,0.0,1.0
1997-05-28,13.5,13.75,13.5,13.75,196300,0.836942136892388,0.852441065353358,0.836942136892388,0.852441065353358,3166347.92679908,0.0,1.0
1997-05-29,13.5,13.88,12.63,13.38,1243300,0.836942136892388,0.860500508153062,0.783005865848212,0.829502651231122,20054612.2128848,0.0,1.0
1997-05-30,13.63,13.63,13.25,13.25,414100,0.845001579692092,0.845001579692092,0.821443208431417,0.821443208431417,6679494.02184156,0.0,1.0
1997-06-02,14.0,14.0,13.75,14.0,326300,0.867939993814328,0.867939993814328,0.852441065353358,0.867939993814328,5263267.08361966,0.0,1.0
1997-06-03,13.5,13.75,13.5,13.75,167300,0.836942136892388,0.852441065353358,0.836942136892388,0.852441065353358,2698573.65335448,0.0,1.0
1997-06-04,13.25,13.5,13.13,13.5,145700,0.821443208431417,0.836942136892388,0.814003722770152,0.836942136892388,2350162.47037507,0.0,1.0
1997-06-05,12.25,12.88,12.13,12.63,1431200,0.759447494587537,0.798504794309182,0.752008008926271,0.783005865848212,23085466.9018586,0.0,1.0
1997-06-06,12.13,12.5,12.13,12.38,286400,0.752008008926271,0.774946423048507,0.752008008926271,0.767506937387242,4619674.20394934,0.0,1.0
1997-06-09,12.13,12.13,11.75,12.13,914400,0.752008008926271,0.752008008926271,0.728449637665597,0.752008008926271,14749406.7461288,0.0,1.0
1997-06-10,12.0,12.13,12.0,12.13,196300,0.743948566126567,0.752008008926271,0.743948566126567,0.752008008926271,3166347.92679908,0.0,1.0
1997-06-11,12.5,12.5,12.0,12.13,181300,0.774946423048507,0.774946423048507,0.743948566126567,0.752008008926271,2924395.7163967,0.0,1.0
1997-06-12,12.63,12.75,12.5,12.5,190000,0.783005865848212,0.790445351509477,0.774946423048507,0.774946423048507,3064727.99843008,0.0,1.0
1997-06-13,12.0,12.38,11.88,12.13,336800,0.743948566126567,0.767506937387242,0.736509080465301,0.752008008926271,5432633.63090132,0.0,1.0
1997-06-16,11.38,11.88,11.38,11.88,530900,0.705511223543361,0.736509080465301,0.705511223543361,0.736509080465301,8563495.23350804,0.0,1.0
1997-06-17,11.75,12.0,11.25,11.5,711800,0.728449637665597,0.743948566126567,0.697451780743656,0.712950709204627,11481438.8909607,0.0,1.0
1997-06-18,13.25,13.5,12.06,12.25,1468900,0.821443208431417,0.836942136892388,0.7476683089572,0.759447494587537,23693573.4573366,0.0,1.0
1997-06-19,13.0,13.38,12.63,12.63,527000,0.805944279970447,0.829502651231122,0.783005865848212,0.783005865848212,8500587.65880343,0.0,1.0
1997-06-20,13.63,13.63,12.5,12.63,895800,0.845001579692092,0.845001579692092,0.774946423048507,0.783005865848212,14449386.0052298,0.0,1.0
1997-06-23,13.63,13.63,13.13,13.38,411900,0.845001579692092,0.845001579692092,0.814003722770152,0.829502651231122,6644007.69764921,0.0,1.0
1997-06-24,14.38,14.38,13.5,13.75,1233000,0.891498365075003,0.891498365075003,0.836942136892388,0.852441065353358,19888471.6950752,0.0,1.0
1997-06-25,14.94,15.0,14.13,14.31,1515700,0.926215964827576,0.929935707658209,0.875999436614032,0.887158665105931,24448464.3537919,0.0,1.0
1997-06-26,15.38,15.44,14.75,14.94,1312400,0.953494078918883,0.957213821749516,0.914436779197238,0.926215964827576,21169205.3954718,0.0,1.0
1997-06-27,15.5,15.88,15.25,15.5,917700,0.960933564580149,0.984491935840824,0.945434636119179,0.960933564580149,14802636.2324173,0.0,1.0
1997-06-30,14.81,15.38,14.63,15.25,474100,0.918156522027871,0.953494078918883,0.906997293535973,0.945434636119179,7647302.86345106,0.0,1.0
1997-07-01,15.0,15.0,14.75,14.88,196400,0.929935707658209,0.929935707658209,0.914436779197238,0.922496221996943,3167960.94153509,0.0,1.0
1997-07-02,14.88,15.0,14.44,14.94,468000,0.922496221996943,0.929935707658209,0.895218107905635,0.926215964827576,7548908.96455409,0.0,1.0
1997-07-03,14.44,14.88,14.44,14.75,105600,0.895218107905635,0.922496221996943,0.895218107905635,0.914436779197238,1703343.56123272,0.0,1.0
1997-07-07,14.25,14.5,14.13,14.38,300500,0.883438922275298,0.898937850736268,0.875999436614032,0.891498365075003,4847109.28172757,0.0,1.0
1997-07-08,14.81,14.88,14.38,14.38,322700,0.918156522027871,0.922496221996943,0.891498365075003,0.891498365075003,5205198.55312309,0.0,1.0
1997-07-09,14.75,14.88,14.63,14.88,328400,0.914436779197238,0.922496221996943,0.906997293535973,0.922496221996943,5297140.39307599,0.0,1.0
1997-07-10,14.94,15.0,14.88,14.94,120400,0.926215964827576,0.929935707658209,0.922496221996943,0.926215964827576,1942069.74216306,0.0,1.0
1997-07-11,14.88,15.0,14.69,14.94,621200,0.922496221996943,0.929935707658209,0.910717036366606,0.926215964827576,10020047.5401303,0.0,1.0
1997-07-14,14.06,14.5,14.06,14.06,255500,0.871659736644961,0.898937850736268,0.871659736644961,0.871659736644961,4121252.65052045,0.0,1.0
1997-07-15,14.25,14.25,14.13,14.19,268700,0.883438922275298,0.883438922275298,0.875999436614032,0.879719179444665,4334170.59567454,0.0,1.0
1997-07-16,13.94,14.19,13.56,13.69,412700,0.864220250983695,0.879719179444665,0.840661879723021,0.848721322522725,6656911.81553733,0.0,1.0
1997-07-17,13.75,14.0,13.75,13.94,228700,0.852441065353358,0.867939993814328,0.852441065353358,0.864220250983695,3688964.7012682,0.0,1.0
1997-07-18,13.81,13.88,13.69,13.81,126200,0.856160808183991,0.860500508153062,0.848721322522725,0.856160808183991,2035624.59685198,0.0,1.0
1997-07-21,13.25,14.0,13.25,13.81,409700,0.821443208431417,0.867939993814328,0.821443208431417,0.856160808183991,6608521.37345686,0.0,1.0
1997-07-22,13.25,13.38,13.13,13.31,475300,0.821443208431417,0.829502651231122,0.814003722770152,0.82516295126205,7666659.04028325,0.0,1.0
1997-07-23,13.44,13.56,13.44,13.56,198400,0.833222394061755,0.840661879723021,0.833222394061755,0.840661879723021,3200221.23625541,0.0,1.0
1997-07-24,13.25,13.38,13.19,13.31,153300,0.821443208431417,0.829502651231122,0.817723465600785,0.82516295126205,2472751.59031227,0.0,1.0
1997-07-25,13.13,13.56,13.06,13.56,156700,0.814003722770152,0.840661879723021,0.80966402280108,0.840661879723021,2527594.09133681,0.0,1.0
1997-07-28,13.0,13.19,12.94,13.06,231600,0.805944279970447,0.817723465600785,0.802224537139815,0.80966402280108,3735742.12861267,0.0,1.0
1997-07-29,12.94,13.13,12.94,13.0,259500,0.802224537139815,0.814003722770152,0.802224537139815,0.805944279970447,4185773.23996108,0.0,1.0
1997-07-30,13.0,13.13,12.88,13.0,166000,0.805944279970447,0.814003722770152,0.798504794309182,0.805944279970447,2677604.46178628,0.0,1.0
1997-07-31,13.0,13.0,12.75,13.0,385700,0.805944279970447,0.805944279970447,0.790445351509477,0.805944279970447,6221397.83681306,0.0,1.0
1997-08-01,13.0,13.06,12.88,13.0,486800,0.805944279970447,0.80966402280108,0.798504794309182,0.805944279970447,7852155.73492507,0.0,1.0
1997-08-04,12.88,13.0,12.88,13.0,197600,0.798504794309182,0.805944279970447,0.798504794309182,0.805944279970447,3187317.11836728,0.0,1.0
1997-08-05,12.81,12.88,12.69,12.75,161800,0.79416509434011,0.798504794309182,0.786725608678844,0.790445351509477,2609857.84287361,0.0,1.0
1997-08-06,12.69,12.81,12.5,12.69,535800,0.786725608678844,0.79416509434011,0.774946423048507,0.786725608678844,8642532.95557282,0.0,1.0
1997-08-07,13.0,13.13,12.69,12.75,696200,0.805944279970447,0.814003722770152,0.786725608678844,0.790445351509477,11229808.5921422,0.0,1.0
1997-08-08,14.19,14.25,13.75,14.0,1966900,0.879719179444665,0.883438922275298,0.852441065353358,0.867939993814328,31726386.8426954,0.0,1.0
1997-08-11,14.88,15.0,14.25,14.5,834500,0.922496221996943,0.929935707658209,0.883438922275298,0.898937850736268,13460607.9720521,0.0,1.0
1997-08-12,14.81,14.88,14.19,14.88,411700,0.918156522027871,0.922496221996943,0.879719179444665,0.922496221996943,6640781.66817718,0.0,1.0
1997-08-13,15.13,15.25,14.81,14.94,713100,0.937995150457913,0.945434636119179,0.918156522027871,0.926215964827576,11502408.0825289,0.0,1.0
1997-08-14,15.75,16.06,15.38,15.56,1362500,0.976432493041119,0.995651164332722,0.953494078918883,0.964653307410782,21977325.7782157,0.0,1.0
1997-08-15,16.13,16.19,15.19,16.0,861100,0.999990864301794,1.00371060713243,0.941714893288546,0.991931421502089,13889669.8918323,0.0,1.0
1997-08-18,15.13,16.13,14.63,16.0,566500,0.937995150457913,0.999990864301794,0.906997293535973,0.991931421502089,9137728.47952968,0.0,1.0
1997-08-19,16.44,16.56,15.13,15.19,981900,1.0192095355934,1.02664902125466,0.937995150457913,0.941714893288546,15838191.6929394,0.0,1.0
1997-08-20,16.5,16.5,16.0,16.31,763800,1.02292927842403,1.02292927842403,0.991931421502089,1.01115009279369,12320206.5536889,0.0,1.0
1997-08-21,16.38,16.56,16.0,16.25,327400,1.01548979276276,1.02664902125466,0.991931421502089,1.00743034996306,5281010.24571585,0.0,1.0
1997-08-22,16.31,16.5,15.75,16.13,774500,1.01115009279369,1.02292927842403,0.976432493041119,0.999990864301794,12492799.1304426,0.0,1.0
1997-08-25,16.75,17.5,16.31,16.31,520600,1.038428206885,1.08492499226791,1.01115009279369,1.01115009279369,8397354.71569841,0.0,1.0
1997-08-26,16.75,16.94,16.5,16.75,342400,1.038428206885,1.05020739251534,1.02292927842403,1.038428206885,5522962.4561182,0.0,1.0
1997-08-27,16.81,16.88,16.63,16.69,200900,1.04214794971563,1.0464876496847,1.03098872122373,1.03470846405437,3240546.60465581,0.0,1.0
1997-08-28,17.0,17.0,16.88,16.88,343800,1.05392713534597,1.05392713534597,1.0464876496847,1.0464876496847,5545544.66242242,0.0,1.0
1997-08-29,17.06,17.13,16.75,16.88,191200,1.0576468781766,1.06198657814567,1.038428206885,1.0464876496847,3084084.17526228,0.0,1.0
1997-09-02,17.31,17.31,16.88,17.06,278800,1.07314580663757,1.07314580663757,1.0464876496847,1.0576468781766,4497085.08401215,0.0,1.0
1997-09-03,17.69,17.69,17.13,17.25,374800,1.09670417789825,1.09670417789825,1.06198657814567,1.06942606380694,6045579.23058732,0.0,1.0
1997-09-04,18.38,18.5,17.88,18.44,805500,1.13948122045052,1.14692070611179,1.10848336352858,1.14320096328116,12992833.6986076,0.0,1.0
1997-09-05,18.44,18.56,17.81,18.25,534600,1.14320096328116,1.15064044894242,1.10414366355951,1.13142177765082,8623176.77874061,0.0,1.0
1997-09-08,19.75,19.75,18.5,18.5,838900,1.22441534841664,1.22441534841664,1.14692070611179,1.14692070611179,13531580.6204368,0.0,1.0
1997-09-09,20.88,20.94,19.94,20.0,1358800,1.29447050506023,1.29819024789086,1.23619453404698,1.23991427687761,21917644.232983,0.0,1.0
1997-09-10,21.13,21.13,20.13,20.81,740500,1.3099694335212,1.3099694335212,1.24797371967732,1.29013080509115,11944374.1201972,0.0,1.0
1997-09-11,22.88,23.5,20.88,21.0,1798600,1.41846193274799,1.45689927533119,1.29447050506023,1.30190999072149,29011683.0419807,0.0,1.0
1997-09-12,24.19,25.63,22.06,22.69,3128500,1.49967631788347,1.58895014581866,1.36762544739601,1.40668274711765,50463166.0162553,0.0,1.0
1997-09-15,22.19,23.88,21.19,22.44,2177300,1.37568489019571,1.48045764659187,1.31368917635183,1.39118381865668,35120169.8472727,0.0,1.0
1997-09-16,24.25,24.75,23.13,24.25,2505400,1.5033960607141,1.53439391763604,1.43396086120896,1.5033960607141,40412471.1961407,0.0,1.0
1997-09-17,24.06,24.5,23.63,24.38,708300,1.49161687508377,1.51889498917507,1.4649587181309,1.51145550351381,11424983.3752001,0.0,1.0
1997-09-18,23.69,23.88,23.25,23.75,871700,1.46867846096153,1.48045764659187,1.44140034687022,1.47239820379216,14060649.45385,0.0,1.0
1997-09-19,23.13,23.88,22.81,23.69,506400,1.43396086120896,1.48045764659187,1.41412223277892,1.46867846096153,8168306.62318415,0.0,1.0
1997-09-22,22.88,22.94,22.5,22.75,383600,1.41846193274799,1.42218167557862,1.39490356148731,1.41040248994828,6187524.52735672,0.0,1.0
1997-09-23,23.81,23.81,22.63,22.81,568900,1.4761179466228,1.4761179466228,1.40296300428702,1.41412223277892,9176440.83319404,0.0,1.0
1997-09-24,23.63,24.0,23.56,23.81,355100,1.4649587181309,1.48789713225313,1.46061901816183,1.4761179466228,5727815.32759221,0.0,1.0
1997-09-25,23.25,23.56,23.13,23.5,215400,1.44140034687022,1.46061901816183,1.43396086120896,1.45689927533119,3474433.74137811,0.0,1.0
1997-09-26,24.88,24.88,23.25,23.75,770800,1.54245336043575,1.54245336043575,1.44140034687022,1.47239820379216,12433117.58521,0.0,1.0
1997-09-29,24.81,25.13,24.38,24.94,635900,1.53811366046668,1.55795228889672,1.51145550351381,1.54617310326638,10257160.7063246,0.0,1.0
1997-09-30,24.69,24.88,24.38,24.75,353600,1.53067417480541,1.54245336043575,1.51145550351381,1.53439391763604,5703620.10655198,0.0,1.0
1997-10-01,24.13,24.69,23.88,24.56,295300,1.49595657505284,1.53067417480541,1.48045764659187,1.52261473200571,4763232.51545474,0.0,1.0
1997-10-02,23.25,23.69,23.19,23.69,268300,1.44140034687022,1.46867846096153,1.43768060403959,1.46867846096153,4327718.53673048,0.0,1.0
1997-10-03,24.19,24.38,23.38,23.5,781400,1.49967631788347,1.51145550351381,1.44945978966993,1.45689927533119,12604097.1472277,0.0,1.0
1997-10-06,23.81,24.31,23.63,24.19,398800,1.4761179466228,1.50711580354474,1.4649587181309,1.49967631788347,6432702.76723112,0.0,1.0
1997-10-07,24.0,24.31,23.75,23.81,265300,1.48789713225313,1.50711580354474,1.47239820379216,1.4761179466228,4279328.09465001,0.0,1.0
1997-10-08,24.56,24.69,23.81,24.25,488200,1.52261473200571,1.53067417480541,1.4761179466228,1.5033960607141,7874737.94122927,0.0,1.0
1997-10-09,24.88,24.94,24.19,24.25,679500,1.54245336043575,1.54617310326638,1.49967631788347,1.5033960607141,10960435.1312276,0.0,1.0
1997-10-10,25.31,25.63,24.88,25.0,736200,1.56911151738862,1.58895014581866,1.54245336043575,1.54989284609701,11875014.4865485,0.0,1.0
1997-10-13,25.19,25.44,24.94,25.25,261500,1.56167203172735,1.57717096018832,1.54617310326638,1.56539177455798,4218033.5346814,0.0,1.0
1997-10-14,25.56,25.75,25.19,25.31,404000,1.58461044584959,1.59638963147992,1.56167203172735,1.56911151738862,6516579.53350394,0.0,1.0
1997-10-15,27.75,28.0,25.44,25.5,1005600,1.72038105916769,1.73587998762866,1.57717096018832,1.58089070301895,16220476.1853752,0.0,1.0
1997-10-16,27.25,28.13,27.13,27.75,697100,1.68938320224575,1.74393943042836,1.68194371658448,1.72038105916769,11244325.7247663,0.0,1.0
1997-10-17,27.0,27.06,26.44,26.75,434100,1.67388427378478,1.67760401661541,1.6391666740322,1.65838534532381,7002096.9690447,0.0,1.0
1997-10-20,27.31,27.5,27.0,27.25,487600,1.69310294507638,1.70488213070672,1.67388427378478,1.68938320224575,7865059.85281318,0.0,1.0
1997-10-21,28.44,29.06,27.31,27.38,605200,1.76315810171996,1.80159544430317,1.69310294507638,1.69744264504545,9761965.18236783,0.0,1.0
1997-10-22,30.0,30.0,27.94,28.25,555200,1.85987141531642,1.85987141531642,1.73216024479802,1.75137891608963,8955457.81435988,0.0,1.0
1997-10-23,29.13,29.75,28.38,29.0,535900,1.80593514427224,1.84437248685545,1.75943835888933,1.79787570147254,8644145.97030884,0.0,1.0
1997-10-24,28.69,29.44,28.5,29.13,306900,1.77865703018093,1.82515381556384,1.7668778445506,1.80593514427224,4950342.22483259,0.0,1.0
1997-10-27,26.75,27.88,26.13,27.25,582700,1.65838534532381,1.72844050196739,1.6199480027406,1.68938320224575,9399036.86676422,0.0,1.0
1997-10-28,29.63,30.0,24.38,24.56,1132600,1.83693300119418,1.85987141531642,1.51145550351381,1.52261473200571,18269004.9001153,0.0,1.0
1997-10-29,28.06,29.75,27.81,29.0,477200,1.73959973045929,1.84437248685545,1.72410080199832,1.79787570147254,7697306.32026754,0.0,1.0
1997-10-30,27.31,27.88,26.75,27.31,268300,1.69310294507638,1.72844050196739,1.65838534532381,1.69310294507638,4327718.53673047,0.0,1.0
1997-10-31,27.94,28.0,27.63,27.88,265500,1.73216024479802,1.73587998762866,1.71294157350642,1.72844050196739,4282554.12412204,0.0,1.0
1997-11-03,29.13,29.31,28.69,28.69,383300,1.80593514427224,1.81709437276414,1.77865703018093,1.77865703018093,6182685.48314868,0.0,1.0
1997-11-04,29.25,29.25,28.0,28.63,299500,1.81337462993351,1.81337462993351,1.73587998762866,1.7749372873503,4830979.1343674,0.0,1.0
1997-11-05,28.31,29.25,28.19,28.94,231100,1.75509865892026,1.81337462993351,1.74765917325899,1.7941559586419,3727677.05493258,0.0,1.0
1997-11-06,29.25,29.25,28.0,28.38,437500,1.81337462993351,1.81337462993351,1.73587998762866,1.75943835888933,7056939.47006925,0.0,1.0
1997-11-07,29.0,29.0,28.25,28.63,459500,1.79787570147254,1.79787570147254,1.75137891608963,1.7749372873503,7411802.71199273,0.0,1.0
1997-11-10,28.44,29.25,28.38,29.13,266000,1.76315810171996,1.81337462993351,1.75943835888933,1.80593514427224,4290619.19780212,0.0,1.0
1997-11-11,28.13,28.81,28.0,28.38,141100,1.74393943042836,1.7860965158422,1.73587998762866,1.75943835888933,2275963.79251834,0.0,1.0
1997-11-12,28.63,29.5,27.63,27.88,631500,1.7749372873503,1.82887355839448,1.71294157350642,1.72844050196739,10186188.05794,0.0,1.0
1997-11-13,28.88,29.25,28.44,28.88,366600,1.79043621581127,1.81337462993351,1.76315810171996,1.79043621581127,5913312.02223404,0.0,1.0
1997-11-14,29.31,29.69,28.56,28.94,419900,1.81709437276414,1.84065274402481,1.77059758738123,1.7941559586419,6773048.87653047,0.0,1.0
1997-11-17,29.81,30.25,29.31,29.31,730800,1.84809222968608,1.87537034377739,1.81709437276414,1.81709437276414,11787911.6908037,0.0,1.0
1997-11-18,29.06,29.44,28.63,29.25,597900,1.80159544430317,1.82515381556384,1.7749372873503,1.81337462993351,9644215.10663865,0.0,1.0
1997-11-19,28.63,28.94,28.56,28.88,143900,1.7749372873503,1.7941559586419,1.77059758738123,1.79043621581127,2321128.20512678,0.0,1.0
1997-11-20,30.0,30.0,28.25,28.5,521400,1.85987141531642,1.85987141531642,1.75137891608963,1.7668778445506,8410258.83358653,0.0,1.0
1997-11-21,29.06,29.94,29.0,29.88,282600,1.80159544430317,1.85615167248578,1.79787570147254,1.85243192965515,4558379.64398074,0.0,1.0
1997-11-24,28.13,28.94,28.13,28.94,241100,1.74393943042836,1.7941559586419,1.74393943042836,1.7941559586419,3888978.52853417,0.0,1.0
1997-11-25,28.44,29.0,28.25,28.25,228100,1.76315810171996,1.79787570147254,1.75137891608963,1.75137891608963,3679286.61285212,0.0,1.0
1997-11-26,29.5,29.5,28.44,28.5,248600,1.82887355839448,1.82887355839448,1.76315810171996,1.7668778445506,4009954.63373535,0.0,1.0
1997-11-28,29.13,29.44,29.13,29.44,91400,1.80593514427224,1.82515381556384,1.80593514427224,1.82515381556384,1474295.46871847,0.0,1.0
1997-12-01,31.06,31.25,29.13,29.13,733000,1.92558687199093,1.93736605762127,1.80593514427224,1.80593514427224,11823398.014996,0.0,1.0
1997-12-02,32.0,32.13,30.88,31.13,728600,1.98386284300418,1.99192228580388,1.91442764349903,1.92992657196,11752425.3666113,0.0,1.0
1997-12-03,32.0,32.0,31.0,31.88,414400,1.98386284300418,1.98386284300418,1.9218671291603,1.97642335734291,6684333.0660496,0.0,1.0
1997-12-04,35.94,36.75,34.75,35.0,2640100,2.22812595554907,2.27834248376261,2.15435105607485,2.16984998453582,42585202.0455539,0.0,1.0
1997-12-05,36.13,36.5,35.69,36.0,689200,2.23990514117941,2.26284355530164,2.2126270270881,2.2318456983797,11116897.5606211,0.0,1.0
1997-12-08,38.5,38.56,35.88,36.0,676800,2.3868349829894,2.39055472582004,2.22440621271843,2.2318456983797,10916883.7333552,0.0,1.0
1997-12-09,38.75,39.38,37.75,38.25,772900,2.40233391145037,2.44139121117202,2.34033819760649,2.37133605452843,12466990.8946664,0.0,1.0
1997-12-10,39.25,39.31,38.06,38.63,956000,2.43333176837231,2.43705151120295,2.35955686889809,2.39489442578911,15420420.8763114,0.0,1.0
1997-12-11,39.94,40.63,38.69,38.75,853000,2.47610881092459,2.51888585347687,2.39861416861974,2.40233391145037,13759015.698215,0.0,1.0
1997-12-12,39.69,41.0,39.56,39.94,549500,2.46060988246362,2.5418242675991,2.45255043966392,2.47610881092459,8863515.97440699,0.0,1.0
1997-12-15,35.81,39.88,34.75,39.63,1226700,2.22006651274936,2.47238906809396,2.15435105607485,2.45689013963299,19786851.7667062,0.0,1.0
1997-12-16,36.38,37.44,35.44,35.94,878000,2.25540406964038,2.32111952631489,2.19712809862713,2.22812595554907,14162269.382219,0.0,1.0
1997-12-17,34.38,36.38,33.75,36.25,773900,2.13141264195261,2.25540406964038,2.09235534223097,2.24734462684067,12483121.0420265,0.0,1.0
1997-12-18,31.69,34.13,31.31,34.13,1038400,1.96464417171258,2.11591371349164,1.9410858004519,2.11591371349164,16749545.0187883,0.0,1.0
1997-12-19,32.56,32.88,29.88,30.0,959700,2.01858044275675,2.03841907118679,1.85243192965515,1.85987141531642,15480102.4215439,0.0,1.0
1997-12-22,33.31,33.63,32.31,33.31,625300,2.06507722813966,2.0849158565697,2.00308151429578,2.06507722813966,10086181.144307,0.0,1.0
1997-12-23,33.56,33.75,33.38,33.75,397200,2.08057615660063,2.09235534223097,2.06941692810873,2.09235534223097,6406894.53145489,0.0,1.0
1997-12-24,33.63,33.75,33.31,33.5,246500,2.0849158565697,2.09235534223097,2.06507722813966,2.07685641377,3976081.32427903,0.0,1.0
1997-12-26,32.44,33.69,32.13,33.63,242400,2.01114095709549,2.08863559940034,1.99192228580388,2.0849158565697,3909947.72010237,0.0,1.0
1997-12-29,33.0,33.63,32.94,33.13,297700,2.04585855684806,2.0849158565697,2.04213881401743,2.05391799964776,4801944.86911913,0.0,1.0
1997-12-30,35.19,35.44,33.06,33.06,556700,2.18162917016616,2.19712809862713,2.04957829967869,2.04957829967869,8979653.03540012,0.0,1.0
1997-12-31,36.88,37.06,34.88,35.0,520400,2.28640192656232,2.29756115505421,2.16241049887455,2.16984998453582,8394128.68622637,0.0,1.0
1998-01-02,36.38,36.94,36.0,36.94,353400,2.25540406964038,2.29012166939295,2.2318456983797,2.29012166939295,5700394.07707993,0.0,1.0
1998-01-05,38.13,38.94,37.88,37.88,570300,2.36389656886717,2.41411309708071,2.3483976404062,2.3483976404062,9199023.03949827,0.0,1.0
1998-01-06,37.88,38.0,37.44,38.0,206600,2.3483976404062,2.35583712606746,2.32111952631489,2.35583712606746,3332488.4446087,0.0,1.0
1998-01-07,41.75,42.38,39.88,40.0,1448500,2.58832105298201,2.62737835270366,2.47238906809396,2.47982855375522,23364518.4511893,0.0,1.0
1998-01-08,42.25,43.06,41.0,41.5,719600,2.61931890990395,2.6695354381175,2.5418242675991,2.57282212452104,11607254.0403699,0.0,1.0
1998-01-09,40.75,42.31,40.5,42.0,826300,2.52632533913813,2.62303865273459,2.51082641067716,2.60381998144298,13328340.7636988,0.0,1.0
1998-01-12,43.44,43.44,39.5,39.75,989200,2.69309380937817,2.69309380937817,2.44883069683328,2.46432962529425,15955941.7686686,0.0,1.0
1998-01-13,43.44,43.94,43.38,43.63,467800,2.69309380937817,2.72409166630011,2.68937406654754,2.70487299500851,7545682.93508206,0.0,1.0
1998-01-14,44.56,44.56,43.13,43.5,600000,2.76252900888332,2.76252900888332,2.67387513808657,2.6968135522088,9678088.41609498,0.0,1.0
1998-01-15,45.5,45.88,44.19,44.31,684400,2.82080497989657,2.84436335115724,2.73959059476108,2.74703008042235,11039472.8532923,0.0,1.0
1998-01-16,45.75,46.5,45.38,45.5,539300,2.83630390835754,2.88280069374045,2.8133654942353,2.82080497989657,8698988.47133336,0.0,1.0
1998-01-20,46.0,46.25,45.75,45.75,311300,2.85180283681851,2.86730176527948,2.83630390835754,2.83630390835754,5021314.87321727,0.0,1.0
1998-01-21,46.75,47.0,45.75,46.13,429700,2.89829962220142,2.91379855066239,2.83630390835754,2.85986227961821,6931124.32066002,0.0,1.0
1998-01-22,49.13,49.56,46.63,46.75,839400,3.04584942114985,3.07250757810272,2.89086013654015,2.89829962220142,13539645.6941169,0.0,1.0
1998-01-23,49.0,49.88,48.13,49.13,895900,3.03778997835015,3.09234620653276,2.98385370730597,3.04584942114985,14450999.0199658,0.0,1.0
1998-01-26,47.5,48.94,47.5,48.88,392000,2.94479640758433,3.03407023551951,2.94479640758433,3.03035049268888,6323017.76518205,0.0,1.0
1998-01-27,48.75,48.75,46.5,47.25,560300,3.02229104988918,3.02229104988918,2.88280069374045,2.92929747912336,9037721.56589669,0.0,1.0
1998-01-28,47.94,49.38,47.75,48.75,400000,2.97207452167563,3.06134834961082,2.9602953360453,3.02229104988918,6452058.94406333,0.0,1.0
1998-01-29,48.06,49.81,47.19,47.5,509000,2.9795140073369,3.08800650656369,2.92557773629272,2.94479640758433,8210245.00632058,0.0,1.0
1998-01-30,50.75,50.75,48.0,48.19,593800,3.14628247757694,3.14628247757694,2.97579426450627,2.9875734501366,9578081.502462,0.0,1.0
1998-02-02,52.0,52.0,50.94,51.63,733600,3.22377711988179,3.22377711988179,3.15806166320728,3.20083870575955,11833076.1034121,0.0,1.0
1998-02-03,54.13,54.5,52.0,52.0,1236000,3.35582799036926,3.37876640449149,3.22377711988179,3.22377711988179,19936862.1371556,0.0,1.0
1998-02-04,55.19,55.5,52.81,54.0,846800,3.42154344704377,3.44076211833537,3.27399364809533,3.34776854756955,13659008.784582,0.0,1.0
1998-02-05,56.94,57.13,55.75,56.25,1325700,3.53003594627056,3.5418151319009,3.45626104679634,3.48725890371828,21383736.3553619,0.0,1.0
1998-02-06,54.25,57.0,54.25,57.0,676600,3.36326747603052,3.53375568910119,3.36326747603052,3.53375568910119,10913657.7038831,0.0,1.0
1998-02-09,53.69,54.44,53.44,54.38,536800,3.32854987627795,3.37504666166086,3.31305094781698,3.37132691883023,8658663.10293297,0.0,1.0
1998-02-10,53.81,55.0,53.69,53.75,519400,3.33598936193921,3.40976426141343,3.32854987627795,3.33226961910858,8377998.53886623,0.0,1.0
1998-02-11,57.88,58.0,55.44,55.75,1085200,3.58831191728381,3.59575140294507,3.43704237550474,3.45626104679634,17504435.9152438,0.0,1.0
1998-02-12,57.44,57.75,56.75,57.75,635100,3.5610338031925,3.5802524744841,3.51825676064022,3.5802524744841,10244256.5884365,0.0,1.0
1998-02-13,56.19,56.88,56.13,56.88,358900,3.48353916088765,3.52631620343993,3.47981941805702,3.52631620343993,5789109.88756082,0.0,1.0
1998-02-17,56.38,56.88,55.5,55.94,392200,3.49531834651799,3.52631620343993,3.44076211833537,3.46804023242668,6326243.79465408,0.0,1.0
1998-02-18,56.13,56.56,55.75,56.44,282500,3.47981941805702,3.50647757500988,3.45626104679634,3.49903808934862,4556766.62924472,0.0,1.0
1998-02-19,54.56,55.88,53.5,55.88,969100,3.38248614732212,3.46432048959605,3.31677069064761,3.46432048959605,15631725.8067294,0.0,1.0
1998-02-20,53.75,54.38,53.44,54.38,469300,3.33226961910858,3.37132691883023,3.31305094781698,3.37132691883023,7569878.1561223,0.0,1.0
1998-02-23,57.0,57.0,54.63,54.63,1032400,3.53375568910119,3.53375568910119,3.3868258472912,3.3868258472912,16652764.1346274,0.0,1.0
1998-02-24,55.75,56.75,55.56,56.75,541200,3.45626104679634,3.51825676064022,3.444481861166,3.51825676064022,8729635.75131768,0.0,1.0
1998-02-25,58.31,58.63,56.0,56.0,714700,3.61497007423668,3.63480870266672,3.47175997525731,3.47175997525731,11528216.3183051,0.0,1.0
1998-02-26,58.94,59.44,58.19,58.75,966700,3.65402737395832,3.68502523088026,3.60753058857541,3.64224818832798,15593013.453065,0.0,1.0
1998-02-27,59.56,61.19,59.0,59.19,909100,3.69246471654153,3.79351773010705,3.65774711678895,3.66952630241929,14663916.9651199,0.0,1.0
1998-03-02,59.38,60.31,59.31,59.69,371400,3.68130548804963,3.73896150192444,3.67696578808056,3.70052415934123,5990736.72956279,0.0,1.0
1998-03-03,60.94,61.13,58.94,59.44,641000,3.77801880164608,3.78979798727642,3.65402737395832,3.68502523088026,10339424.4578615,0.0,1.0
1998-03-04,67.19,68.44,62.13,62.13,1962800,4.16549201317034,4.24298665547519,3.8517937011203,3.8517937011203,31660253.2385187,0.0,1.0
1998-03-05,63.94,66.94,63.19,66.13,1208600,3.96400594317772,4.14999308470937,3.91750915779481,4.09977655649582,19494896.0994873,0.0,1.0
1998-03-06,66.0,67.0,65.25,65.38,1483500,4.09171711369612,4.15371282754,4.04522032831321,4.05327977111291,23929073.6087948,0.0,1.0
1998-03-09,66.75,67.88,65.63,66.06,1089000,4.13821389907903,4.20826905572261,4.06877869957388,4.09543685652675,17565730.4752124,0.0,1.0
1998-03-10,64.0,67.44,64.0,67.0,1130500,3.96772568600836,4.18099094163131,3.96772568600836,4.15371282754,18235131.590659,0.0,1.0
1998-03-11,63.5,64.88,61.25,64.25,1146900,3.93672782908642,4.02228191419097,3.79723747293768,3.98322461446933,18499666.0073655,0.0,1.0
1998-03-12,65.88,67.38,63.69,63.75,1116700,4.08427762803485,4.17727119880067,3.94850701471675,3.95222675754739,18012535.5570888,0.0,1.0
1998-03-13,68.38,69.56,67.38,67.5,837700,4.23926691264455,4.31242185498033,4.17727119880067,4.18471068446194,13512224.4436046,0.0,1.0
1998-03-16,68.94,69.38,68.5,68.63,392300,4.27398451239713,4.30126262648843,4.24670639830582,4.25476584110552,6327856.8093901,0.0,1.0
1998-03-17,68.81,69.19,67.88,69.19,258700,4.26592506959742,4.2894834408581,4.20826905572261,4.2894834408581,4172869.12207296,0.0,1.0
1998-03-18,68.13,68.88,66.75,68.88,421000,4.22376798418358,4.27026476956649,4.13821389907903,4.27026476956649,6790792.03862665,0.0,1.0
1998-03-19,67.13,68.44,67.13,68.0,257000,4.1617722703397,4.24298665547519,4.1617722703397,4.21570854138388,4145447.87156069,0.0,1.0
1998-03-20,67.19,67.5,65.75,67.19,497700,4.16549201317034,4.18471068446194,4.07621818523515,4.16549201317034,8027974.34115078,0.0,1.0
1998-03-23,66.56,67.38,66.5,66.94,324200,4.12643471344869,4.17727119880067,4.12271497061806,4.14999308470937,5229393.77416332,0.0,1.0
1998-03-24,67.63,68.06,66.75,66.75,491800,4.19277012726164,4.21942828421451,4.13821389907903,4.13821389907903,7932806.47172586,0.0,1.0
1998-03-25,66.25,68.75,65.88,67.81,453000,4.10721604215709,4.26220532676679,4.08427762803485,4.20392935575354,7306956.75415171,0.0,1.0
1998-03-26,65.44,66.44,64.19,66.38,472500,4.05699951394354,4.11899522778742,3.97950487163869,4.11527548495679,7621494.62767481,0.0,1.0
1998-03-27,66.06,66.63,65.5,66.63,413300,4.09543685652675,4.13077441341776,4.06071925677418,4.13077441341776,6666589.90395343,0.0,1.0
1998-03-30,66.19,66.56,65.5,66.56,288500,4.10349629932645,4.12643471344869,4.06071925677418,4.12643471344869,4653547.51340568,0.0,1.0
1998-03-31,66.69,67.13,66.19,66.19,308400,4.13449415624839,4.1617722703397,4.10349629932645,4.10349629932645,4974537.44587283,0.0,1.0
1998-04-01,71.5,72.0,68.5,68.5,1275700,4.43269353983746,4.4636913967594,4.24670639830582,4.24670639830582,20577228.987354,0.0,1.0
1998-04-02,70.31,73.38,69.5,73.0,1257700,4.35891864036324,4.54924548186396,4.3087021121497,4.52568711060328,20286886.3348711,0.0,1.0
1998-04-03,72.0,73.44,70.81,71.0,818000,4.4636913967594,4.55296522469459,4.38991649728518,4.40169568291552,13194460.5406095,0.0,1.0
1998-04-06,70.75,72.44,70.31,72.25,374400,4.38619675445455,4.49096951085071,4.35891864036324,4.47919032522037,6039127.17164327,0.0,1.0
1998-04-07,68.75,70.75,68.19,70.75,489500,4.26220532676679,4.38619675445455,4.22748772701422,4.38619675445455,7895707.13279749,0.0,1.0
1998-04-08,70.94,70.94,68.88,69.19,477000,4.39797594008489,4.39797594008489,4.27026476956649,4.2894834408581,7694080.29079551,0.0,1.0
1998-04-09,72.56,73.38,70.81,71.0,536100,4.49840899651197,4.54924548186396,4.38991649728518,4.40169568291552,8647371.99978088,0.0,1.0
1998-04-13,73.38,74.5,71.5,72.44,823700,4.54924548186396,4.6186806813691,4.43269353983746,4.49096951085071,13286402.3805624,0.0,1.0
1998-04-14,74.56,74.88,73.06,73.31,417600,4.62240042419974,4.64223905262978,4.52940685343391,4.54490578189488,6735949.5376021,0.0,1.0
1998-04-15,74.88,75.88,74.0,74.69,399000,4.64223905262978,4.70423476647366,4.58768282444716,4.63045986699944,6435928.79670316,0.0,1.0
1998-04-16,72.75,74.75,72.56,74.75,457800,4.51018818214231,4.63417960983007,4.49840899651197,4.63417960983007,7384381.46148048,0.0,1.0
1998-04-17,72.44,73.13,72.0,72.75,362500,4.49096951085071,4.53374655340299,4.4636913967594,4.51018818214231,5847178.41805738,0.0,1.0
1998-04-20,70.63,73.25,70.38,72.31,787700,4.37875726879328,4.54118603906425,4.36325834033231,4.482910068051,12705717.0755967,0.0,1.0
1998-04-21,70.19,71.25,69.5,70.19,717600,4.35147915470198,4.41719461137649,4.3087021121497,4.35147915470198,11574993.7456496,0.0,1.0
1998-04-22,73.25,73.25,69.44,70.69,643800,4.54118603906425,4.54118603906425,4.30498236931907,4.38247701162392,10384588.8704699,0.0,1.0
1998-04-23,71.13,73.0,71.13,73.0,406200,4.40975512571522,4.52568711060328,4.40975512571522,4.52568711060328,6552065.85769631,0.0,1.0
1998-04-24,68.75,71.0,67.63,71.0,483500,4.26220532676679,4.40169568291552,4.19277012726164,4.40169568291552,7798926.24863654,0.0,1.0
1998-04-27,67.88,69.63,64.0,68.0,1182700,4.20826905572261,4.3167615549494,3.96772568600836,4.21570854138388,19077125.2828592,0.0,1.0
1998-04-28,68.94,70.44,67.56,69.13,522900,4.27398451239713,4.36697808316295,4.18843042729257,4.28576369802746,8434454.05462677,0.0,1.0
1998-04-29,69.25,69.81,67.63,69.31,363900,4.29320318368873,4.3279207834413,4.19277012726164,4.29692292651936,5869760.62436161,0.0,1.0
1998-04-30,70.25,71.0,69.19,70.0,450500,4.35519889753261,4.40169568291552,4.2894834408581,4.33969996907164,7266631.38575132,0.0,1.0
1998-05-01,69.5,70.63,69.38,70.31,221200,4.3087021121497,4.37875726879328,4.30126262648843,4.35891864036324,3567988.59606702,0.0,1.0
1998-05-04,67.38,69.44,67.25,69.44,388200,4.17727119880067,4.30498236931907,4.16921175600097,4.30498236931907,6261723.20521346,0.0,1.0
1998-05-05,68.0,68.13,66.31,67.0,458300,4.21570854138388,4.22376798418358,4.11093578498772,4.15371282754,7392446.53516055,0.0,1.0
1998-05-06,71.44,71.88,68.5,68.81,627000,4.42897379700683,4.45625191109813,4.24670639830582,4.26592506959742,10113602.3948193,0.0,1.0
1998-05-07,69.56,71.44,69.0,71.44,382200,4.31242185498033,4.42897379700683,4.27770425522776,4.42897379700683,6164942.32105251,0.0,1.0
1998-05-08,69.44,69.63,68.0,69.56,271800,4.30498236931907,4.3167615549494,4.21570854138388,4.31242185498033,4384174.05249102,0.0,1.0
1998-05-11,67.88,70.38,67.88,69.69,334000,4.20826905572261,4.36325834033231,4.20826905572261,4.32048129778004,5387469.21829288,0.0,1.0
1998-05-12,67.81,68.0,66.25,67.94,315800,4.20392935575354,4.21570854138388,4.10721604215709,4.21198879855325,5093900.536338,0.0,1.0
1998-05-13,70.44,70.63,67.44,68.19,542400,4.36697808316295,4.37875726879328,4.18099094163131,4.22748772701422,8748991.92814986,0.0,1.0
1998-05-14,70.06,70.94,69.69,70.5,352900,4.34341971190227,4.39797594008489,4.32048129778004,4.37069782599358,5692329.00339987,0.0,1.0
1998-05-15,68.13,69.81,68.13,69.81,248900,4.22376798418358,4.3279207834413,4.22376798418358,4.3279207834413,4014793.67794341,0.0,1.0
1998-05-18,67.5,69.69,67.0,69.13,442300,4.18471068446194,4.32048129778004,4.15371282754,4.28576369802746,7134364.17739802,0.0,1.0
1998-05-19,68.75,69.38,67.5,67.5,268600,4.26220532676679,4.30126262648843,4.18471068446194,4.18471068446194,4332557.58093852,0.0,1.0
1998-05-20,67.44,67.69,67.44,67.69,325100,4.18099094163131,4.19648987009228,4.18099094163131,4.19648987009228,5243910.90678746,0.0,1.0
1998-05-21,67.0,68.44,64.5,68.38,1072400,4.15371282754,4.24298665547519,3.9987235429303,4.23926691264455,17297970.0290338,0.0,1.0
1998-05-22,63.63,67.0,61.88,67.0,1529900,3.94478727188612,4.15371282754,3.83629477265933,4.15371282754,24677512.4463062,0.0,1.0
1998-05-26,62.94,64.87,61.88,64.87,803800,3.90201022933384,4.02166195705253,3.83629477265933,4.02166195705253,12965412.4480953,0.0,1.0
1998-05-27,31.94,32.13,30.25,30.25,570000,3.96028620034709,3.98384457160777,3.75074068755477,3.75074068755477,4597091.99764512,0.0,2.0
1998-05-28,31.0,32.25,30.13,31.88,836489,3.8437342583206,3.9987235429303,3.73586171623224,3.95284671468582,6746345.41757572,0.0,1.0
1998-05-29,32.5,32.88,31.38,31.63,1447000,4.02972139985224,4.07683814237359,3.89085100084194,3.92184885776388,11670161.6150745,0.0,1.0
1998-06-01,30.56,32.31,29.75,32.25,1142689,3.78917803013798,4.00616302859156,3.68874497371089,3.9987235429303,9215870.97841597,0.0,1.0
1998-06-02,31.0,32.0,30.56,32.0,981689,3.8437342583206,3.96772568600836,3.78917803013798,3.96772568600836,7917394.11592321,0.0,1.0
1998-06-03,31.94,32.94,31.38,32.63,1377689,3.96028620034709,4.08427762803485,3.89085100084194,4.04584028545165,11111163.2932346,0.0,1.0
1998-06-04,32.88,33.44,32.19,32.63,1935089,4.07683814237359,4.14627334187873,3.99128405726903,4.04584028545165,15606635.3625107,0.0,1.0
1998-06-05,34.63,35.75,33.25,33.25,1937800,4.29382314082717,4.43269353983746,4.12271497061806,4.12271497061806,15628499.7772574,0.0,1.0
1998-06-08,36.38,36.88,35.25,35.38,1332200,4.51080813928075,4.57280385312463,4.37069782599358,4.38681671159299,10744291.1566014,0.0,1.0
1998-06-09,39.25,39.5,36.38,36.38,1485889,4.86666353674462,4.89766139366656,4.51080813928075,4.51080813928075,11983804.2654191,0.0,1.0
1998-06-10,38.25,39.38,37.19,39.38,1647089,4.74267210905686,4.88278242234403,4.61124119570784,4.88278242234403,13283894.1426479,0.0,1.0
1998-06-11,39.5,40.38,37.56,38.25,1439489,4.89766139366656,5.0067738500318,4.65711802395231,4.74267210905686,11609584.8466635,0.0,1.0
1998-06-12,39.38,39.75,37.69,39.44,1140089,4.88278242234403,4.92865925058851,4.67323690955172,4.8902219080053,9194901.78684777,0.0,1.0
1998-06-15,39.06,40.94,38.38,38.63,1378889,4.84310516548395,5.07620904953694,4.75879099465627,4.78978885157821,11120841.3816507,0.0,1.0
1998-06-16,36.13,39.06,35.38,39.0,2596400,4.47981028235881,4.84310516548395,4.38681671159299,4.83566567982268,20940157.3029575,0.0,1.0
1998-06-17,34.63,36.94,34.38,36.75,2448600,4.29382314082717,4.5802433387859,4.26282528390523,4.55668496752522,19748139.4130418,0.0,1.0
1998-06-18,33.94,35.06,33.0,34.5,1702400,4.20826905572261,4.34713945473291,4.09171711369612,4.27770425522776,13729981.4329668,0.0,1.0
1998-06-19,34.13,35.0,32.63,33.75,1293400,4.23182742698329,4.33969996907164,4.04584028545165,4.18471068446194,10431366.2978144,0.0,1.0
1998-06-22,34.56,35.69,34.5,34.88,1307089,4.28514374088903,4.42525405417619,4.27770425522776,4.32482099774911,10541769.091421,0.0,1.0
1998-06-23,35.63,35.75,34.63,34.63,632200,4.41781456851493,4.43269353983746,4.29382314082717,4.29382314082717,5098739.58054604,0.0,1.0
1998-06-24,36.13,36.69,35.69,36.0,1129089,4.47981028235881,4.54924548186396,4.42525405417619,4.4636913967594,9106185.97636689,0.0,1.0
1998-06-25,35.06,36.5,34.5,36.0,723400,4.34713945473291,4.52568711060328,4.27770425522776,4.4636913967594,5834274.30016925,0.0,1.0
1998-06-26,34.56,36.13,34.38,35.44,824289,4.28514374088903,4.47981028235881,4.26282528390523,4.39425619725425,6647951.51867876,0.0,1.0
1998-06-29,34.75,35.38,33.75,35.0,709489,4.3087021121497,4.38681671159299,4.18471068446194,4.33969996907164,5722081.06020568,0.0,1.0
1998-06-30,36.13,36.44,34.75,34.75,1464089,4.47981028235881,4.51824762494202,4.3087021121497,4.3087021121497,11807985.6591934,0.0,1.0
1998-07-01,36.75,37.38,36.63,37.38,1029889,4.55668496752522,4.63479956696851,4.54180599620269,4.63479956696851,8306130.66730304,0.0,1.0
1998-07-02,37.94,38.25,35.88,36.38,1555200,4.70423476647366,4.74267210905686,4.44881242543687,4.51080813928075,12542802.5872591,0.0,1.0
1998-07-06,40.06,40.06,38.25,38.5,1203800,4.96709659317171,4.96709659317171,4.74267210905686,4.7736699659788,9708735.69607929,0.0,1.0
1998-07-07,40.88,42.0,40.69,41.0,1125289,5.06876956387568,5.20763996288597,5.045211192615,5.08364853519821,9075538.69638258,0.0,1.0
1998-07-08,42.44,42.88,41.56,42.88,867289,5.26219619106858,5.3167524192512,5.15308373470335,5.3167524192512,6994749.68692217,0.0,1.0
1998-07-09,45.5,45.63,43.25,44.0,2180889,5.64160995979313,5.65772884539254,5.36262924749567,5.45562281826149,17589030.4730741,0.0,1.0
1998-07-10,45.0,46.31,44.13,45.5,1278089,5.57961424594925,5.74204301622022,5.4717417038609,5.64160995979313,10307881.9546987,0.0,1.0
1998-07-13,45.63,45.75,44.31,45.13,632289,5.65772884539254,5.67260781671507,5.4940601608447,5.59573313154866,5099457.37210357,0.0,1.0
1998-07-14,45.88,46.75,45.38,45.75,677400,5.68872670231448,5.79659924440283,5.6267309884706,5.67260781671507,5463280.91088562,0.0,1.0
1998-07-15,48.38,48.38,45.69,45.88,831200,5.99870527153388,5.99870527153388,5.66516833105381,5.68872670231448,6703689.2428818,0.0,1.0
1998-07-16,50.13,50.19,47.88,48.38,1494400,6.21569026998747,6.22312975564873,5.93670955769,5.99870527153388,12052446.1075103,0.0,1.0
1998-07-17,51.38,51.63,49.56,50.63,805289,6.37067955459717,6.40167741151911,6.14501515620544,6.27768598383135,6494715.11875726,0.0,1.0
1998-07-20,49.75,51.25,49.0,51.25,1124889,6.16857352746612,6.35456066899776,6.0755799567003,6.35456066899776,9072312.66691055,0.0,1.0
1998-07-21,47.44,50.5,47.25,50.13,1213689,5.88215332950739,6.26156709823194,5.85859495824671,6.21569026998747,9788491.20970159,0.0,1.0
1998-07-22,51.38,51.5,46.88,47.31,1581089,6.37067955459717,6.3855585259197,5.81271813000224,5.86603444390798,12751599.2797627,0.0,1.0
1998-07-23,50.25,51.38,49.44,51.38,948200,6.23056924131,6.37067955459717,6.13013618488291,6.37067955459717,7647302.86345105,0.0,1.0
1998-07-24,50.5,51.0,49.31,50.5,865889,6.26156709823194,6.32356281207582,6.1140172992835,6.26156709823194,6983458.58377006,0.0,1.0
1998-07-27,48.81,50.0,48.25,50.0,1980489,6.05202158543962,6.19957138438806,5.98258638593448,6.19957138438806,15972789.7075863,0.0,1.0
1998-07-28,48.44,48.81,46.25,48.75,1541600,6.00614475719515,6.05202158543962,5.73460353055895,6.04458209977836,12433117.58521,0.0,1.0
1998-07-29,46.13,49.5,46.13,48.06,611689,5.71972455923642,6.13757567054418,5.71972455923642,5.9590280146738,4933316.85429394,0.0,1.0
1998-07-30,48.38,49.19,47.0,47.0,966200,5.99870527153388,6.09913832796097,5.82759710132477,5.82759710132477,7792474.18969248,0.0,1.0
1998-07-31,46.75,48.5,45.75,48.38,553489,5.79659924440283,6.01358424285641,5.67260781671507,5.99870527153388,4463929.56611333,0.0,1.0
1998-08-03,45.56,46.69,45.31,46.5,1047289,5.6490494454544,5.78915975874157,5.61805158853246,5.76560138748089,8446462.94933641,0.0,1.0
1998-08-04,46.13,47.5,46.0,46.75,1133689,5.71972455923642,5.88959281516865,5.70360567363701,5.79659924440283,9143285.31529526,0.0,1.0
1998-08-05,47.06,47.5,44.63,45.5,1342289,5.83503658698604,5.88959281516865,5.53373741770478,5.64160995979313,10825659.6849598,0.0,1.0
1998-08-06,50.56,51.0,46.75,46.88,1174000,6.2690065838932,6.32356281207582,5.79659924440283,5.81271813000224,9468396.50041293,0.0,1.0
1998-08-07,49.75,53.0,49.69,51.0,1308200,6.16857352746612,6.57154566745134,6.16113404180485,6.32356281207582,10550729.3882795,0.0,1.0
1998-08-10,50.5,51.31,49.5,49.75,579089,6.26156709823194,6.36200015465902,6.13757567054418,6.16857352746612,4670395.45232335,0.0,1.0
1998-08-11,49.75,50.0,48.06,49.88,727600,6.16857352746612,6.19957138438806,5.9590280146738,6.18469241306553,5868147.60962559,0.0,1.0
1998-08-12,51.56,52.0,48.06,49.88,664400,6.39299801158096,6.44755423976358,5.9590280146738,6.18469241306553,5358434.95304459,0.0,1.0
1998-08-13,52.5,52.5,51.0,51.5,809000,6.50954995360746,6.50954995360746,6.32356281207582,6.3855585259197,6524644.60718404,0.0,1.0
1998-08-14,52.81,53.75,52.25,53.75,688489,6.54798729619067,6.66453923821716,6.47855209668552,6.66453923821716,5552714.51292401,0.0,1.0
1998-08-17,54.38,54.63,51.38,52.31,805400,6.74265383766045,6.77365169458239,6.37067955459717,6.48599158234679,6495610.34193575,0.0,1.0
1998-08-18,53.56,54.81,53.5,54.63,728200,6.64098086695649,6.79597015156619,6.63354138129522,6.77365169458239,5872986.65383364,0.0,1.0
1998-08-19,52.5,54.25,52.5,53.75,411089,6.50954995360746,6.72653495206104,6.50954995360746,6.66453923821716,3315463.07407006,0.0,1.0
1998-08-20,52.31,52.63,51.25,52.5,647000,6.48599158234679,6.52566883920687,6.35456066899776,6.50954995360746,5218102.67101121,0.0,1.0
1998-08-21,52.06,52.25,49.0,52.19,708000,6.45499372542485,6.47855209668552,6.0755799567003,6.47111261102425,5710072.16549604,0.0,1.0
1998-08-24,50.75,52.81,50.5,52.31,413689,6.29256495515388,6.54798729619067,6.26156709823194,6.48599158234679,3336432.26563826,0.0,1.0
1998-08-25,52.25,52.88,51.25,51.25,586689,6.47855209668552,6.55666669612881,6.35456066899776,6.35456066899776,4731690.01229196,0.0,1.0
1998-08-26,50.88,51.06,50.5,50.88,770489,6.30868384075329,6.33100229773708,6.26156709823194,6.30868384075329,6214050.5546905,0.0,1.0
1998-08-27,47.94,49.63,47.5,49.5,1093200,5.94414904335127,6.15369455614359,5.88959281516865,6.13757567054418,8816738.54706253,0.0,1.0
1998-08-28,43.13,48.25,42.13,47.94,1504089,5.34775027617314,5.98258638593448,5.22375884848538,5.94414904335127,12130588.6063966,0.0,1.0
1998-08-31,38.88,44.56,38.88,43.31,1382489,4.82078670850015,5.52505801776664,4.82078670850015,5.37006873315694,11149875.646899,0.0,1.0
1998-09-01,42.0,43.13,37.5,39.5,1372800,5.20763996288597,5.34775027617314,4.64967853829104,4.89766139366656,11071733.1480127,0.0,1.0
1998-09-02,44.31,45.25,43.13,43.56,1585489,5.4940601608447,5.61061210287119,5.34775027617314,5.40106659007888,12787085.603955,0.0,1.0
1998-09-03,47.56,49.5,46.19,46.5,2731800,5.89703230082992,6.13757567054418,5.72716404489769,5.76560138748089,22032168.2792402,0.0,1.0
1998-09-04,46.13,48.69,43.88,47.81,1049289,5.71972455923642,6.03714261411709,5.44074384693896,5.92803015775186,8462593.09669658,0.0,1.0
1998-09-08,48.56,50.0,47.38,49.94,1009600,6.02102372851768,6.19957138438806,5.87471384384612,6.19213189872679,8142498.38740792,0.0,1.0
1998-09-09,49.06,50.25,48.5,49.0,1044000,6.08301944236156,6.23056924131,6.01358424285641,6.0755799567003,8419936.92200264,0.0,1.0
1998-09-10,49.38,49.38,46.75,48.25,1238289,6.12269669922165,6.12269669922165,5.79659924440283,5.98258638593448,9986892.02223153,0.0,1.0
1998-09-11,49.13,50.63,48.56,50.0,872400,6.0916988422997,6.27768598383135,6.02102372851768,6.19957138438806,7035970.27850106,0.0,1.0
1998-09-14,50.75,50.94,49.5,49.5,862689,6.29256495515388,6.31612332641455,6.13757567054418,6.13757567054418,6957650.3479938,0.0,1.0
1998-09-15,48.38,52.5,47.44,52.5,2523889,5.99870527153388,6.50954995360746,5.88215332950739,6.50954995360746,20355350.7453413,0.0,1.0
1998-09-16,49.94,50.5,49.13,49.25,1411289,6.19213189872679,6.26156709823194,6.0916988422997,6.10657781362224,11382149.7688852,0.0,1.0
1998-09-17,50.13,50.25,48.06,48.56,738200,6.21569026998747,6.23056924131,5.9590280146738,6.02102372851768,5953637.39063443,0.0,1.0
1998-09-18,49.75,50.19,48.94,50.13,558400,6.16857352746612,6.22312975564873,6.06814047103903,6.21569026998747,4503537.1429562,0.0,1.0
1998-09-21,49.63,49.69,48.38,48.75,563000,6.15369455614359,6.16113404180485,5.99870527153388,6.04458209977836,4540636.48188456,0.0,1.0
1998-09-22,48.75,51.13,48.0,50.0,642400,6.04458209977836,6.33968169767523,5.95158852901253,6.19957138438806,5181003.33208285,0.0,1.0
1998-09-23,50.5,50.88,49.56,49.88,778489,6.26156709823194,6.30868384075329,6.14501515620544,6.18469241306553,6278571.14413114,0.0,1.0
1998-09-24,47.5,51.75,47.5,50.5,1081089,5.88959281516865,6.41655638284164,5.88959281516865,6.26156709823194,8719062.4397231,0.0,1.0
1998-09-25,48.94,49.63,46.75,47.0,874800,6.06814047103903,6.15369455614359,5.79659924440283,5.82759710132477,7055326.45533324,0.0,1.0
1998-09-28,46.19,50.25,46.13,49.88,800089,5.72716404489769,6.23056924131,5.71972455923642,6.18469241306553,6452776.73562085,0.0,1.0
1998-09-29,45.06,46.63,45.06,45.5,857800,5.58705373161052,5.7817202730803,5.58705373161052,5.64160995979313,6918220.20277189,0.0,1.0
1998-09-30,41.63,44.94,41.5,44.88,1282000,5.1617631346415,5.57217476028798,5.14564424904209,5.56473527462672,10339424.4578615,0.0,1.0
1998-10-01,40.81,41.38,39.5,40.0,1126200,5.06009016393753,5.13076527771956,4.89766139366656,4.95965710751045,9082885.97850515,0.0,1.0
1998-10-02,39.13,41.0,37.75,41.0,1285089,4.85178456542209,5.08364853519821,4.68067639521298,5.08364853519821,10364337.4704592,0.0,1.0
1998-10-05,37.88,38.88,36.31,38.88,1110889,4.69679528081239,4.82078670850015,4.50212873934261,4.82078670850015,8959401.63538945,0.0,1.0
1998-10-06,39.63,41.0,38.06,40.0,1143600,4.91378027926597,5.08364853519821,4.71911373779619,4.95965710751045,9223218.26053853,0.0,1.0
1998-10-07,37.19,40.38,34.88,39.38,1191689,4.61124119570784,5.0067738500318,4.32482099774911,4.88278242234403,9611059.58873984,0.0,1.0
1998-10-08,33.75,35.31,31.94,35.19,1584889,4.18471068446194,4.37813731165485,3.96028620034709,4.36325834033231,12782246.559747,0.0,1.0
1998-10-09,33.69,34.5,33.06,34.0,1911289,4.17727119880067,4.27770425522776,4.09915659935738,4.21570854138388,15414686.6089248,0.0,1.0
1998-10-12,34.81,36.31,34.5,34.5,1336200,4.31614159781097,4.50212873934261,4.27770425522776,4.27770425522776,10776551.4513218,0.0,1.0
1998-10-13,33.0,35.25,32.75,35.06,790600,4.09171711369612,4.37069782599358,4.06071925677418,4.34713945473291,6376247.25147058,0.0,1.0
1998-10-14,34.75,37.25,32.63,32.75,1875600,4.3087021121497,4.6186806813691,4.04584028545165,4.06071925677418,15126852.1943565,0.0,1.0
1998-10-15,38.5,38.69,34.75,34.88,1955800,4.7736699659788,4.79722833723948,4.3087021121497,4.32482099774911,15773671.1034988,0.0,1.0
1998-10-16,41.0,42.25,40.19,41.0,1664600,5.08364853519821,5.23863781980791,4.98321547877112,5.08364853519821,13425121.6478598,0.0,1.0
1998-10-19,43.0,43.94,41.0,41.0,1311400,5.33163139057373,5.44818333260022,5.08364853519821,5.08364853519821,10576537.6240558,0.0,1.0
1998-10-20,41.5,44.88,41.5,43.75,1275200,5.14564424904209,5.56473527462672,5.14564424904209,5.42462496133955,10284581.9568369,0.0,1.0
1998-10-21,41.13,42.75,40.56,41.75,632289,5.09976742079762,5.30063353365179,5.02909230701559,5.17664210596403,5099457.37210356,0.0,1.0
1998-10-22,45.5,45.5,41.38,41.38,1420889,5.64160995979313,5.64160995979313,5.13076527771956,5.13076527771956,11459574.476214,0.0,1.0
1998-10-23,43.44,46.63,43.38,45.38,1059689,5.38618761875634,5.7817202730803,5.37874813309508,5.6267309884706,8546469.8629694,0.0,1.0
1998-10-26,43.88,44.88,43.69,43.69,723489,5.44074384693896,5.56473527462672,5.41718547567828,5.41718547567828,5834992.09172679,0.0,1.0
1998-10-27,43.88,45.75,43.25,45.25,1402800,5.44074384693896,5.67260781671507,5.36262924749567,5.61061210287119,11313685.358415,0.0,1.0
1998-10-28,45.56,45.94,43.56,44.13,997489,5.6490494454544,5.69616618797575,5.40106659007888,5.4717417038609,8044822.28006847,0.0,1.0
1998-10-29,47.5,48.13,45.94,46.0,1016489,5.88959281516865,5.96770741461194,5.69616618797575,5.70360567363701,8198058.67998998,0.0,1.0
1998-10-30,48.0,48.63,44.56,45.44,2001489,5.95158852901253,6.02970312845582,5.52505801776664,5.63417047413187,16142156.254868,0.0,1.0
1998-11-02,50.25,50.38,48.38,48.38,1183600,6.23056924131,6.24668812690941,5.99870527153388,5.99870527153388,9545821.20774168,0.0,1.0
1998-11-03,49.38,50.56,49.06,50.19,741489,6.12269669922165,6.2690065838932,6.08301944236156,6.22312975564873,5980163.41796821,0.0,1.0
1998-11-04,48.56,49.88,47.88,49.63,773489,6.02102372851768,6.18469241306553,5.93670955769,6.15369455614359,6238245.77573075,0.0,1.0
1998-11-05,48.0,48.63,47.06,47.69,430600,5.95158852901253,6.02970312845582,5.83503658698604,5.91315118642933,3472820.72664209,0.0,1.0
1998-11-06,47.0,48.31,46.81,48.13,592689,5.82759710132477,5.99002587159574,5.8040387300641,5.96770741461194,4780080.45437244,0.0,1.0
1998-11-09,46.75,47.19,46.5,47.0,877800,5.79659924440283,5.85115547258545,5.76560138748089,5.82759710132477,7079521.67637348,0.0,1.0
1998-11-10,44.88,46.5,44.63,46.5,1522600,5.56473527462672,5.76560138748089,5.53373741770478,5.76560138748089,12279881.1852885,0.0,1.0
1998-11-11,42.63,45.69,41.5,45.25,2215600,5.28575456232926,5.66516833105381,5.14564424904209,5.61061210287119,17868977.2455834,0.0,1.0
1998-11-12,44.13,44.25,42.75,42.88,1337200,5.4717417038609,5.48662067518343,5.30063353365179,5.3167524192512,10784616.5250018,0.0,1.0
1998-11-13,44.63,45.0,43.81,43.88,798689,5.53373741770478,5.57961424594925,5.43206444700082,5.44074384693896,6441485.63246874,0.0,1.0
1998-11-16,44.94,45.88,44.88,45.0,665289,5.57217476028798,5.68872670231448,5.56473527462672,5.57961424594925,5365604.80354619,0.0,1.0
1998-11-17,45.44,46.0,43.0,45.13,1024000,5.63417047413187,5.70360567363701,5.33163139057373,5.59573313154866,8258635.44840105,0.0,1.0
1998-11-18,49.88,50.0,45.88,46.38,1537000,6.18469241306553,6.19957138438806,5.68872670231448,5.75072241615836,12396018.2462817,0.0,1.0
1998-11-19,49.25,49.75,48.13,49.56,822600,6.10657781362224,6.16857352746612,5.96770741461194,6.14501515620544,6634329.60923311,0.0,1.0
1998-11-20,49.69,50.0,48.0,49.88,739000,6.16113404180485,6.19957138438806,5.95158852901253,6.18469241306553,5960089.4495785,0.0,1.0
1998-11-23,53.88,54.0,50.69,50.69,1495889,6.68065812381657,6.6955370951391,6.28512546949261,6.28512546949261,12064455.0022199,0.0,1.0
1998-11-24,52.69,54.06,52.5,54.0,992889,6.53310832486813,6.70297658080037,6.50954995360746,6.6955370951391,8007722.94114012,0.0,1.0
1998-11-25,52.81,53.19,52.12,52.69,629489,6.54798729619067,6.59510403871202,6.46243321108611,6.53310832486813,5076875.16579934,0.0,1.0
1998-11-27,57.63,57.75,52.75,53.13,714889,7.14562597764567,7.16050494896821,6.5405478105294,6.58766455305075,5765632.45807811,0.0,1.0
1998-11-30,57.63,59.69,56.69,57.5,2312689,7.14562597764567,7.40104831868246,7.02907403561918,7.12950709204627,18652007.1841086,0.0,1.0
1998-12-01,58.75,59.5,55.25,57.13,1504400,7.28449637665597,7.37748994742179,6.8505263797488,7.08363026380179,12133096.8443111,0.0,1.0
1998-12-02,59.75,59.94,57.38,59.75,736600,7.40848780434373,7.4320461756044,7.11462812072373,7.40848780434373,5940733.2727463,0.0,1.0
1998-12-03,56.69,58.88,55.0,57.75,1748489,7.02907403561918,7.30061526225538,6.81952852282686,7.16050494896821,14101692.6138079,0.0,1.0
1998-12-04,54.0,56.06,52.63,56.0,2384089,6.6955370951391,6.95095943617589,6.52566883920687,6.94351995051462,19227853.4448662,0.0,1.0
1998-12-07,52.94,55.06,52.63,54.06,1483889,6.56410618179007,6.82696800848813,6.52566883920687,6.70297658080037,11967674.118059,0.0,1.0
1998-12-08,51.25,52.75,49.25,52.38,1967000,6.35456066899776,6.5405478105294,6.10657781362224,6.49467098228493,15863999.9287157,0.0,1.0
1998-12-09,48.5,51.0,47.75,51.0,2716000,6.01358424285641,6.32356281207582,5.92059067209059,6.32356281207582,21904740.115095,0.0,1.0
1998-12-10,47.56,48.69,47.25,48.69,1499489,5.89703230082992,6.03714261411709,5.85859495824671,6.03714261411709,12093489.2674682,0.0,1.0
1998-12-11,49.56,50.06,46.88,47.31,1641089,6.14501515620544,6.20701087004932,5.81271813000224,5.86603444390798,13235503.7005674,0.0,1.0
1998-12-14,49.0,50.88,48.63,49.31,1530800,6.0755799567003,6.30868384075329,6.02970312845582,6.1140172992835,12346014.7894652,0.0,1.0
1998-12-15,53.13,53.25,49.13,49.13,2732800,6.58766455305075,6.60254352437328,6.0916988422997,6.0916988422997,22040233.3529203,0.0,1.0
1998-12-16,53.75,54.88,53.13,53.63,1536800,6.66453923821716,6.80464955150433,6.58766455305075,6.64966026689463,12394405.2315456,0.0,1.0
1998-12-17,53.13,55.13,53.13,55.13,848889,6.58766455305075,6.83564740842627,6.58766455305075,6.83564740842627,6846352.33120871,0.0,1.0
1998-12-18,51.56,53.5,51.56,52.5,875289,6.39299801158096,6.63354138129522,6.39299801158096,6.50954995360746,7059270.27636281,0.0,1.0
1998-12-21,53.94,54.63,51.56,51.56,1106889,6.68809760947784,6.77365169458239,6.39299801158096,6.39299801158096,8927141.34066913,0.0,1.0
1998-12-22,55.63,56.5,53.81,54.0,1280200,6.89764312227015,7.0055156643585,6.67197872387843,6.6955370951391,10324907.3252373,0.0,1.0
1998-12-23,56.5,58.63,56.19,56.88,1440000,7.0055156643585,7.26961740533344,6.9670783217753,7.05263240687985,11613706.099314,0.0,1.0
1998-12-24,58.13,58.25,56.75,57.0,405289,7.20762169148956,7.22250066281209,7.03651352128044,7.06751137820238,3268685.6467256,0.0,1.0
1998-12-28,59.0,59.31,57.13,58.13,676600,7.31549423357791,7.35393157616111,7.08363026380179,7.20762169148956,5456828.85194155,0.0,1.0
1998-12-29,59.13,59.69,58.44,58.88,718800,7.33161311917732,7.40104831868246,7.24605903407276,7.30061526225538,5797174.96124089,0.0,1.0
1998-12-30,61.0,61.75,59.13,59.5,1347200,7.56347708895343,7.65647065971925,7.33161311917732,7.37748994742179,10865267.2618026,0.0,1.0
1998-12-31,61.38,62.25,61.0,61.5,843200,7.61059383147478,7.71846637356313,7.56347708895343,7.62547280279731,6800470.12704274,0.0,1.0
1999-01-04,63.5,64.5,61.75,61.75,1921200,7.87345565817283,7.99744708586059,7.65647065971925,7.65647065971925,15494619.5541681,0.0,1.0
1999-01-05,65.88,66.0,63.5,63.5,1170289,8.1685552560697,8.18343422739223,7.87345565817283,7.87345565817283,9438467.01198616,0.0,1.0
1999-01-06,73.0,74.0,68.88,69.0,2924200,9.05137422120656,9.17536564889432,8.54052953913299,8.55540851045552,23583888.4552875,0.0,1.0
1999-01-07,71.25,72.94,70.88,72.75,1252689,8.83438922275298,9.0439347355453,8.78851239450851,9.02037636428462,10103029.0832247,0.0,1.0
1999-01-08,69.81,73.25,69.81,73.25,1304689,8.65584156688261,9.0823720781285,8.65584156688261,9.0823720781285,10522412.9145888,0.0,1.0
1999-01-11,69.75,71.25,68.81,69.88,1052089,8.64840208122134,8.83438922275298,8.53185013919484,8.66452096682075,8485175.3030008,0.0,1.0
1999-01-12,70.88,71.5,69.19,69.5,526289,8.78851239450851,8.86538707967492,8.57896688171619,8.6174042242994,4244559.56201518,0.0,1.0
1999-01-13,73.06,73.88,68.63,68.94,957400,9.05881370686783,9.16048667757179,8.50953168221105,8.54796902479425,7721501.54130778,0.0,1.0
1999-01-14,74.75,77.63,72.75,73.06,1527089,9.26835921966014,9.6254545314009,9.02037636428462,9.05881370686783,12316085.3010384,0.0,1.0
1999-01-15,78.0,78.88,75.13,75.13,696200,9.67133135964537,9.7804438160106,9.31547596218149,9.31547596218149,5614904.29607111,0.0,1.0
1999-01-19,84.19,85.38,80.69,80.75,1626889,10.4388382970326,10.586388095981,10.0048683001254,10.0123077857867,13120979.6543103,0.0,1.0
1999-01-20,83.44,85.25,83.31,85.0,1596889,10.3458447262668,10.5702692103816,10.3297258406674,10.5392713534597,12879027.4439079,0.0,1.0
1999-01-21,81.75,84.0,79.94,83.44,1031800,10.1362992134745,10.4152799257719,9.91187472935962,10.3458447262668,8321543.02310565,0.0,1.0
1999-01-22,79.25,81.63,79.25,81.63,1970400,9.82632064425507,10.1214202421519,9.82632064425507,10.1214202421519,15891421.179228,0.0,1.0
1999-01-25,82.88,82.88,79.44,79.44,834489,10.2764095267616,10.2764095267616,9.84987901551574,9.84987901551574,6730215.2702156,0.0,1.0
1999-01-26,86.5,87.38,83.94,84.0,1553000,10.7252584949913,10.8343709513566,10.4078404401107,10.4152799257719,12525059.425163,0.0,1.0
1999-01-27,88.63,89.25,84.5,86.75,951800,10.9893602359663,11.0662349211327,10.4772756396158,10.7562563519133,7676337.12869932,0.0,1.0
1999-01-28,90.44,91.94,87.75,88.75,1265400,11.2137847200811,11.3997718616128,10.880247779601,11.0042392072888,10205544.2347722,0.0,1.0
1999-01-29,90.75,91.63,90.0,90.0,1482400,11.2522220626643,11.3613345190296,11.1592284918985,11.1592284918985,11955665.2233494,0.0,1.0
1999-02-01,95.0,96.75,91.5,91.88,1768400,11.7791856303373,11.9961706287909,11.3452156334301,11.3923323759515,14262276.295852,0.0,1.0
1999-02-02,89.06,94.75,86.63,93.5,2033889,11.042676549872,11.7481877734154,10.7413773805907,11.5931984888057,16403464.6421025,0.0,1.0
1999-02-03,89.88,91.75,87.25,89.0,1107200,11.144349520576,11.3762134903521,10.8182520657572,11.0352370642107,8929649.57858361,0.0,1.0
1999-02-04,87.38,90.88,85.0,90.13,914489,10.8343709513566,11.2683409482637,10.5392713534597,11.1753473774979,7375421.16462188,0.0,1.0
1999-02-05,85.5,86.25,83.06,85.75,1378000,10.6012670673036,10.6942606380694,10.2987279837454,10.6322649242255,11113671.5311491,0.0,1.0
1999-02-08,83.63,87.5,82.56,85.5,1329489,10.3694030975275,10.8492499226791,10.2367322699016,10.6012670673036,10722426.7418547,0.0,1.0
1999-02-09,85.13,87.88,82.63,83.88,1751689,10.5553902390591,10.8963666652004,10.2454116698397,10.4004009544494,14127500.8495842,0.0,1.0
1999-02-10,81.0,85.63,79.5,84.13,1462489,10.0433056427087,10.617385952903,9.85731850117701,10.4313988113713,11795081.5413052,0.0,1.0
1999-02-11,90.06,90.25,80.75,81.75,2897200,11.1666679775598,11.1902263488204,10.0123077857867,10.1362992134745,23366131.4659253,0.0,1.0
1999-02-12,87.5,90.0,85.88,87.5,1579889,10.8492499226791,11.1592284918985,10.6483838098249,10.8492499226791,12741921.1913466,0.0,1.0
1999-02-16,88.81,91.0,86.25,86.25,1291000,11.0116786929501,11.2832199195863,10.6942606380694,10.6942606380694,10412010.1209822,0.0,1.0
1999-02-17,85.75,90.5,85.25,86.5,1444200,10.6322649242255,11.2212242057424,10.5702692103816,10.7252584949913,11647579.4087703,0.0,1.0
1999-02-18,85.06,87.5,83.0,86.75,1637289,10.546710839121,10.8492499226791,10.2912884980842,10.7562563519133,13204856.4205831,0.0,1.0
1999-02-19,85.88,88.5,84.25,84.5,1029089,10.6483838098249,10.9732413503669,10.4462777826939,10.4772756396158,8299678.608359,0.0,1.0
1999-02-22,90.0,90.5,87.81,88.63,2163200,11.1592284918985,11.2212242057424,10.8876872652623,10.9893602359663,17446367.3847472,0.0,1.0
1999-02-23,95.19,98.0,91.19,92.0,2538089,11.802744001598,12.1511599134006,11.3067782908469,11.407211347274,20469874.7915984,0.0,1.0
1999-02-24,94.88,96.38,93.5,95.0,1145800,11.7643066590148,11.9502938005464,11.5931984888057,11.7791856303373,9240961.42263468,0.0,1.0
1999-02-25,93.38,94.13,89.0,94.13,1409200,11.5783195174831,11.671313088249,11.0352370642107,11.671313088249,11365301.8299676,0.0,1.0
1999-02-26,92.75,93.5,90.13,93.38,1060000,11.5002049180398,11.5931984888057,11.1753473774979,11.5783195174831,8548978.10088394,0.0,1.0
1999-03-01,88.5,92.31,88.5,92.25,1077889,10.9732413503669,11.4456486898572,10.9732413503669,11.438209204196,8693254.20394681,0.0,1.0
1999-03-02,93.31,94.19,89.0,89.0,1224800,11.569640117545,11.6787525739102,11.0352370642107,11.0352370642107,9878102.24336094,0.0,1.0
1999-03-03,93.81,94.88,92.56,93.25,1431600,11.6316358313889,11.7643066590148,11.4766465467792,11.5622006318837,11545959.4804013,0.0,1.0
1999-03-04,93.0,96.44,91.44,94.88,1613489,11.5312027749618,11.9577332862077,11.3377761477689,11.7643066590148,13012907.6669972,0.0,1.0
1999-03-05,92.0,95.63,91.69,94.0,1299689,11.407211347274,11.8573002297806,11.3687740046908,11.6551942026495,10482087.5461884,0.0,1.0
1999-03-08,98.56,99.06,91.56,92.25,1416289,12.2205951129057,12.2825908267496,11.3526551190914,11.438209204196,11422475.1372857,0.0,1.0
1999-03-09,98.88,100.9,97.44,98.63,1010000,12.2602723697658,12.5107350536951,12.0817247138954,12.2292745128439,8145724.41687996,0.0,1.0
1999-03-10,98.13,100.4,96.69,99.88,824689,12.167278799,12.4487393398512,11.9887311431296,12.3842637974536,6651177.5481508,0.0,1.0
1999-03-11,99.31,101.1,98.63,99.88,1012089,12.3135886836716,12.5355333392327,12.2292745128439,12.3842637974536,8162572.3557976,0.0,1.0
1999-03-12,100.3,100.6,99.13,100.0,523600,12.4363401970824,12.4735376253888,12.2912702266878,12.3991427687761,4222872.57888946,0.0,1.0
1999-03-15,102.8,103.4,100.1,100.1,830889,12.7463187663018,12.8207136229145,12.4115419115449,12.4115419115449,6701181.00496731,0.0,1.0
1999-03-16,106.3,107.0,103.4,104.0,1196289,13.180288763209,13.2670827625904,12.8207136229145,12.8951084795272,9648158.92766822,0.0,1.0
1999-03-17,106.1,107.5,104.5,106.6,876889,13.1554904776715,13.3290784764343,12.957104193371,13.2174861915153,7072174.39425091,0.0,1.0
1999-03-18,109.5,111.38,107.25,107.75,1725889,13.5770613318098,13.8101652158628,13.2980806195124,13.3600763333563,13919421.9486382,0.0,1.0
1999-03-19,50.38,55.06,50.38,54.63,1411422,12.4933762538188,13.6539360169763,12.4933762538188,13.5473033891648,5691611.21184235,0.0,2.0
1999-03-22,49.75,51.63,48.63,51.63,2405467,12.3371470549322,12.8033548230382,12.0594062569116,12.8033548230382,9700134.29499951,0.0,1.0
1999-03-23,48.0,49.19,47.06,49.13,1900400,11.9031770580251,12.1982766559219,11.6700731739721,12.1833976845994,7663433.01081119,0.0,1.0
1999-03-24,45.63,47.63,45.25,47.25,2477467,11.3154576907851,11.8114234015361,11.2212242057424,11.7171899164934,9990476.94748232,0.0,1.0
1999-03-25,49.69,50.25,47.63,47.75,2130000,12.3222680836097,12.46113848262,11.8114234015361,11.8411813441812,8589303.4692843,0.0,1.0
1999-03-26,49.88,50.75,48.75,49.63,1423244,12.3693848261311,12.5851299103078,12.0891641995567,12.3073891122872,5739283.86236526,0.0,1.0
1999-03-29,51.88,52.38,50.38,50.5,1620667,12.8653505368821,12.9893419645699,12.4933762538188,12.5231341964639,6535399.38293642,0.0,1.0
1999-03-30,50.0,52.25,48.5,51.63,2423200,12.3991427687761,12.957104193371,12.0271684857128,12.8033548230382,9771643.27078391,0.0,1.0
1999-03-31,52.0,53.63,51.38,51.94,2123867,12.8951084795272,13.2993205337893,12.7413591091943,12.8802295082046,8564571.92084431,0.0,1.0
1999-04-01,51.38,53.0,50.69,53.0,1230178,12.7413591091943,13.1430913349027,12.5702509389852,13.1430913349027,4960738.10480622,0.0,1.0
1999-04-05,52.06,52.5,51.38,52.25,1153867,12.9099874508497,13.0190999072149,12.7413591091943,12.957104193371,4653011.18600594,0.0,1.0
1999-04-06,54.44,54.56,52.25,52.31,1290000,13.5001866466434,13.5299445892885,12.957104193371,12.9719831646936,5201972.52365107,0.0,1.0
1999-04-07,53.13,55.0,53.06,54.38,1170444,13.1753291061015,13.6390570456537,13.1579703062252,13.4853076753209,4719858.54920328,0.0,1.0
1999-04-08,52.88,54.0,52.06,52.38,1086844,13.1133333922576,13.3910741902782,12.9099874508497,12.9893419645699,4382738.46937598,0.0,1.0
1999-04-09,53.75,54.19,51.56,52.88,1143467,13.3290784764343,13.4381909327996,12.7859960231619,13.1133333922576,4611072.80286954,0.0,1.0
1999-04-12,56.06,56.19,51.88,52.13,1574844,13.9019188723518,13.9341566435506,12.8653505368821,12.927346250726,6350616.44731528,0.0,1.0
1999-04-13,55.31,57.38,55.25,56.31,1076800,13.7159317308201,14.2292562414475,13.7010527594976,13.9639145861957,4342235.66935463,0.0,1.0
1999-04-14,53.31,56.25,52.75,55.56,1495067,13.2199660200691,13.9490356148731,13.0810956210588,13.777927444664,6028912.75582745,0.0,1.0
1999-04-15,51.44,53.94,50.88,53.38,1058178,12.7562380805169,13.3761952189557,12.6173676815066,13.2373248199454,4267141.76831939,0.0,1.0
1999-04-16,52.19,53.25,51.19,51.56,790178,12.9422252220485,13.2050870487466,12.694242366673,12.7859960231619,3186421.89518879,0.0,1.0
1999-04-19,45.75,52.0,45.31,51.75,2855600,11.3452156334301,12.8951084795272,11.2361031770649,12.8331127656833,11515312.2004171,0.0,1.0
1999-04-20,50.75,51.94,47.25,47.25,1526800,12.5851299103078,12.8802295082046,11.7171899164934,11.7171899164934,6156877.2473724,0.0,1.0
1999-04-21,53.25,54.0,50.81,50.81,2448444,13.2050870487466,13.3910741902782,12.6000088816303,12.6000088816303,9873440.63077383,0.0,1.0
1999-04-22,52.5,54.75,52.5,54.5,936400,13.0190999072149,13.5770613318098,13.0190999072149,13.515065617966,3776067.49701307,0.0,1.0
1999-04-23,51.0,52.94,51.0,52.88,888267,12.6471256241516,13.1282123635801,12.6471256241516,13.1133333922576,3581969.40129144,0.0,1.0
1999-04-26,51.0,51.88,50.13,51.25,1323244,12.6471256241516,12.8653505368821,12.4313805399749,12.7091213379955,5336030.17836135,0.0,1.0
1999-04-27,52.56,53.5,51.75,52.0,1143467,13.0339788785375,13.2670827625904,12.8331127656833,12.8951084795272,4611072.80286952,0.0,1.0
1999-04-28,50.5,53.0,50.31,52.25,935244,12.5231341964639,13.1430913349027,12.4760174539425,12.957104193371,3771405.88442597,0.0,1.0
1999-04-29,48.75,50.31,47.56,50.25,1030178,12.0891641995567,12.4760174539425,11.7940646016598,12.46113848262,4154230.73679829,0.0,1.0
1999-04-30,47.63,50.0,43.75,49.25,2593467,11.8114234015361,12.3991427687761,10.8492499226791,12.2131556272445,10458251.2209269,0.0,1.0
1999-05-03,49.5,49.63,47.88,47.88,1766978,12.2751513410884,12.3073891122872,11.87341911538,11.87341911538,7125403.88053942,0.0,1.0
1999-05-04,48.19,51.0,48.13,49.63,1339200,11.9502938005464,12.6471256241516,11.9354148292239,12.3073891122872,5400373.33618101,0.0,1.0
1999-05-05,47.19,48.5,45.75,48.19,1179378,11.7023109451709,12.0271684857128,11.3452156334301,11.9502938005464,4755885.23333219,0.0,1.0
1999-05-06,46.31,48.94,45.75,48.94,1053644,11.4840860324404,12.1362809420781,11.3452156334301,12.1362809420781,4248858.24628667,0.0,1.0
1999-05-07,46.63,47.5,44.5,46.38,1604400,11.5634405461606,11.7791856303373,11.0352370642107,11.5014448323167,6469802.1061595,0.0,1.0
1999-05-10,46.0,48.25,45.56,46.75,1308578,11.407211347274,11.965172771869,11.2980988909088,11.5931984888057,5276888.99306532,0.0,1.0
1999-05-11,47.94,48.13,46.25,46.88,1238667,11.8882980867025,11.9354148292239,11.4692070611179,11.6254362600045,4994970.31004132,0.0,1.0
1999-05-12,49.06,49.5,47.81,47.81,916267,12.1660388847231,12.2751513410884,11.8560603155037,11.8560603155037,3694880.43281255,0.0,1.0
1999-05-13,47.5,50.19,47.13,49.75,942444,11.7791856303373,12.4462595112975,11.6874319738484,12.3371470549322,3800440.14967426,0.0,1.0
1999-05-14,45.88,47.69,45.5,46.0,1108978,11.377453404629,11.8263023728587,11.2832199195863,11.407211347274,4471994.6397934,0.0,1.0
1999-05-17,44.56,44.81,41.5,44.75,1766044,11.0501160355333,11.1121117493772,10.2912884980842,11.0972327780546,7121637.49113084,0.0,1.0
1999-05-18,44.69,46.0,43.88,45.0,1547378,11.0823538067321,11.407211347274,10.8814876938779,11.1592284918985,6239858.79046675,0.0,1.0
1999-05-19,44.94,45.5,43.81,44.56,832178,11.144349520576,11.2832199195863,10.8641288940016,11.0501160355333,3355788.44247045,0.0,1.0
1999-05-20,47.75,47.94,44.75,44.94,2154800,11.8411813441812,11.8882980867025,11.0972327780546,11.144349520576,8689310.38291727,0.0,1.0
1999-05-21,46.19,49.5,46.0,47.75,1744000,11.4543280897954,12.2751513410884,11.407211347274,11.8411813441812,7032744.249029,0.0,1.0
1999-05-24,44.13,47.0,43.0,46.44,1054267,10.9434834077218,11.6551942026495,10.6632627811475,11.5163238036393,4251370.516738,0.0,1.0
1999-05-25,41.13,44.13,40.5,43.38,1820178,10.1995348415952,10.9434834077218,10.0433056427087,10.7574962661902,7339934.84042958,0.0,1.0
1999-05-26,43.69,44.0,41.25,42.88,1367644,10.8343709513566,10.911245636523,10.2292927842403,10.6335048385024,5515074.81405907,0.0,1.0
1999-05-27,42.94,44.19,41.88,43.63,829778,10.6483838098249,10.9583623790443,10.3855219831269,10.819491980034,3346110.35405437,0.0,1.0
1999-05-28,45.5,47.25,43.44,43.5,1350267,11.2832199195863,11.7171899164934,10.7723752375127,10.7872542088352,5445001.4213897,0.0,1.0
1999-06-01,46.88,48.0,44.25,45.25,1182444,11.6254362600045,11.9031770580251,10.9732413503669,11.2212242057424,4768248.99128375,0.0,1.0
1999-06-02,47.88,48.63,45.88,48.63,1272267,11.87341911538,12.0594062569116,11.377453404629,12.0594062569116,5130463.54786664,0.0,1.0
1999-06-03,55.31,55.94,50.63,50.63,4436267,13.7159317308201,13.8721609297067,12.5553719676627,12.5553719676627,17889410.1097519,0.0,1.0
1999-06-04,58.0,59.69,53.88,55.0,3627467,14.3830056117803,14.8020966373649,13.3613162476331,13.6390570456537,14627894.3135278,0.0,1.0
1999-06-07,56.13,57.94,55.5,57.88,1731644,13.9192776722281,14.3681266404578,13.7630484733415,14.3532476691352,6982918.22383348,0.0,1.0
1999-06-08,56.31,57.63,56.13,56.63,994444,13.9639145861957,14.2912519552913,13.9192776722281,14.0432690999158,4010132.06535631,0.0,1.0
1999-06-09,54.69,55.75,54.25,55.38,1219200,13.5621823604873,13.8250441871854,13.4530699041221,13.7332905306964,4916468.91537626,0.0,1.0
1999-06-10,53.94,54.25,53.44,54.0,907778,13.3761952189557,13.4530699041221,13.2522037912679,13.3910741902782,3660648.22757744,0.0,1.0
1999-06-11,53.69,54.5,53.5,53.75,556844,13.3141995051118,13.515065617966,13.2670827625904,13.3290784764343,2245493.944155,0.0,1.0
1999-06-14,52.75,54.19,52.25,53.94,1028578,13.0810956210588,13.4381909327996,12.957104193371,13.3761952189557,4147778.67785423,0.0,1.0
1999-06-15,53.94,55.88,53.75,54.0,1638444,13.3761952189557,13.8572819583842,13.3290784764343,13.3910741902782,6607085.79034179,0.0,1.0
1999-06-16,56.5,58.0,55.0,55.63,1737644,14.011031328717,14.3830056117803,13.6390570456537,13.7952862445403,7007113.44487374,0.0,1.0
1999-06-17,59.38,60.75,55.5,56.75,2366267,14.7252219521985,15.064958464063,13.7630484733415,14.0730270425609,9542058.85086994,0.0,1.0
1999-06-18,60.0,60.0,58.0,58.94,1333200,14.8789713225313,14.8789713225313,14.3830056117803,14.6161094958333,5376178.11514078,0.0,1.0
1999-06-21,59.44,60.38,58.63,59.88,1236267,14.740100923521,14.973204807574,14.5392348106669,14.8492133798863,4985292.22162522,0.0,1.0
1999-06-22,60.75,61.75,58.81,59.38,1381244,15.064958464063,15.3129413194385,14.5838717246345,14.7252219521985,5569917.31508362,0.0,1.0
1999-06-23,63.31,64.25,62.0,63.5,3082800,15.6997945738243,15.9328984578773,15.3749370332824,15.7469113163457,12431504.570474,0.0,1.0
1999-06-24,64.0,64.0,62.44,63.44,1791067,15.8709027440334,15.8709027440334,15.4840494896476,15.7320323450231,7222543.66047918,0.0,1.0
1999-06-25,63.44,65.25,63.13,64.0,2535644,15.7320323450231,16.1808813132528,15.6551576598567,15.8709027440334,10225077.8432253,0.0,1.0
1999-06-28,62.69,64.31,62.13,63.88,2860800,15.5460452034915,15.9477774291998,15.4071748044812,15.8411448013884,11536281.3919852,0.0,1.0
1999-06-29,65.12,66.38,62.25,62.44,13969067,16.148643542054,16.4611019398272,15.4369327471263,15.4840494896476,56330777.2984812,0.0,1.0
1999-06-30,67.5,67.75,65.31,65.38,2817200,16.7388427378478,16.8008384516916,16.1957602845754,16.2131190844516,11360462.7857595,0.0,1.0
1999-07-01,68.81,69.0,66.88,67.56,1754178,17.0637002783897,17.110817020911,16.5850933675149,16.7537217091703,7073787.40898694,0.0,1.0
1999-07-02,73.0,73.0,68.75,69.19,1997644,18.1027484424131,18.1027484424131,17.0488213070672,17.1579337634324,8055573.02328403,0.0,1.0
1999-07-06,77.25,78.13,73.5,73.75,2744000,19.1566755777591,19.3749004904896,18.2267398701009,18.2887355839448,11065281.0890686,0.0,1.0
1999-07-07,79.0,79.56,76.0,77.25,2917778,19.5906455746663,19.7295159736766,18.8466970085397,19.1566755777591,11766047.276057,0.0,1.0
1999-07-08,77.5,80.5,77.0,78.75,3299867,19.218671291603,19.9626198577295,19.0946798639152,19.5286498608224,13306835.2447309,0.0,1.0
1999-07-09,76.0,77.75,75.81,77.13,1960978,18.8466970085397,19.2806670054469,18.7995802660183,19.126917635114,7907716.02750713,0.0,1.0
1999-07-12,75.69,76.94,75.19,76.06,1550844,18.7698223233733,19.0798008925927,18.6458308956855,18.8615759798622,6253835.56315433,0.0,1.0
1999-07-13,74.88,75.63,73.69,74.25,2149378,18.5689562105191,18.7549433520507,18.2738566126222,18.4127270116325,8667445.96817059,0.0,1.0
1999-07-14,74.56,76.88,74.5,76.5,1501867,18.4896016967989,19.0649219212702,18.4747227254764,18.9706884362275,6056334.00633973,0.0,1.0
1999-07-15,76.19,76.25,75.0,75.5,1463244,18.893813751061,18.9086927223836,18.5987141531642,18.7227055808519,5900585.33596688,0.0,1.0
1999-07-16,75.69,77.75,75.63,76.19,1523067,18.7698223233733,19.2806670054469,18.7549433520507,18.893813751061,6141823.78734855,0.0,1.0
1999-07-19,73.19,75.63,72.75,75.38,1478800,18.1498651849345,18.7549433520507,18.0407527285692,18.6929476382069,5963315.47905052,0.0,1.0
1999-07-20,70.19,73.13,69.81,73.06,1858667,17.4059166188079,18.1349862136119,17.3116831337652,18.1176274137357,7495143.15086584,0.0,1.0
1999-07-21,70.94,71.88,69.5,70.25,996400,17.5919037603395,17.8250076443925,17.2348084485988,17.4207955901304,4018019.70741545,0.0,1.0
1999-07-22,68.75,71.0,68.69,71.0,961244,17.0488213070672,17.6067827316621,17.0339423357446,17.6067827316621,3876251.84226699,0.0,1.0
1999-07-23,69.75,69.94,67.19,69.0,907644,17.2968041624427,17.343920904964,16.6619680526813,17.110817020911,3660107.86764088,0.0,1.0
1999-07-26,67.25,68.31,67.19,68.0,914844,16.6768470240039,16.9397088507019,16.6619680526813,16.8628341655355,3689142.13288916,0.0,1.0
1999-07-27,71.63,72.0,68.63,68.63,1578444,17.7630119305487,17.8547655870376,17.0190633644221,17.0190633644221,6365133.57993942,0.0,1.0
1999-07-28,74.69,75.38,72.25,72.63,1336444,18.5218394679978,18.6929476382069,17.9167613008815,18.0109947859242,5389259.66464984,0.0,1.0
1999-07-29,73.81,74.63,72.13,74.0,1448400,18.3036145552673,18.5069604966752,17.8870033582364,18.3507312977886,5840726.35911332,0.0,1.0
1999-07-30,74.63,75.19,73.75,74.0,1021244,18.5069604966752,18.6458308956855,18.2887355839448,18.3507312977886,4118204.05266938,0.0,1.0
1999-08-02,72.44,75.63,72.13,74.5,986667,17.9638780434028,18.7549433520507,17.8870033582364,18.4747227254764,3978771.02635134,0.0,1.0
1999-08-03,71.19,73.94,70.44,73.31,1398978,17.6538994741834,18.3358523264661,17.4679123326518,18.1796231275795,5641430.3234049,0.0,1.0
1999-08-04,70.94,71.94,69.5,71.31,1393867,17.5919037603395,17.8398866157151,17.2348084485988,17.6836574168285,5620820.02761546,0.0,1.0
1999-08-05,67.31,70.69,66.94,70.5,2570444,16.6917259953264,17.5299080464957,16.5999723388375,17.4827913039743,10365410.1252587,0.0,1.0
1999-08-06,65.81,68.0,65.13,66.0,1366044,16.3197517122631,16.8628341655355,16.1511233706078,16.3668684547845,5508622.75511503,0.0,1.0
1999-08-09,59.19,65.75,59.19,65.44,2940444,14.6781052096772,16.3048727409406,14.6781052096772,16.2279980557742,11857448.7560733,0.0,1.0
1999-08-10,61.5,61.75,56.63,60.0,3567200,15.2509456055946,15.3129413194385,14.0432690999158,14.8789713225313,14384865.4157892,0.0,1.0
1999-08-11,63.25,64.31,62.25,63.5,2079778,15.6849156025018,15.9477774291998,15.4369327471263,15.7469113163457,8386781.40410382,0.0,1.0
1999-08-12,65.5,65.75,63.81,63.81,2897467,16.2428770270967,16.3048727409406,15.8237860015121,15.8237860015121,11684142.420299,0.0,1.0
1999-08-13,69.13,69.38,66.81,67.0,1784400,17.1430547921099,17.2050505059537,16.5677345676386,16.61485131016,7195658.7373666,0.0,1.0
1999-08-16,69.19,69.19,67.56,69.0,996000,17.1579337634324,17.1579337634324,16.7537217091703,17.110817020911,4016406.69267941,0.0,1.0
1999-08-17,68.13,70.63,66.63,70.5,1622178,16.8950719367343,17.5150290751731,16.523097653671,17.4827913039743,6541492.54610173,0.0,1.0
1999-08-18,69.25,69.63,67.5,68.25,844578,17.1728127347549,17.2670462197976,16.7388427378478,16.9248298793794,3405791.89928695,0.0,1.0
1999-08-19,68.19,69.06,67.06,69.0,805244,16.9099509080569,17.1256959922336,16.6297302814825,17.110817020911,3247176.09522082,0.0,1.0
1999-08-20,72.69,72.69,69.0,69.0,1582267,18.0258737572467,18.0258737572467,17.110817020911,17.110817020911,6380549.96827891,0.0,1.0
1999-08-23,70.63,73.81,69.94,73.0,1861644,17.5150290751731,18.3036145552673,17.343920904964,18.1027484424131,7507148.01303865,0.0,1.0
1999-08-24,71.13,73.0,68.88,69.0,1321778,17.6390205028609,18.1027484424131,17.081059078266,17.110817020911,5330118.47935383,0.0,1.0
1999-08-25,74.69,74.75,69.63,70.56,1590578,18.5218394679978,18.5367184393203,17.2670462197976,17.4976702752969,6414064.38195646,0.0,1.0
1999-08-26,73.75,77.0,73.13,74.81,2155644,18.2887355839448,19.0946798639152,18.1349862136119,18.5515974106428,8692713.84401026,0.0,1.0
1999-08-27,72.5,74.5,71.0,73.5,1486444,17.9787570147254,18.4747227254764,17.6067827316621,18.2267398701009,5994140.19065578,0.0,1.0
1999-08-30,70.31,72.5,69.0,72.5,1120000,17.435674561453,17.9787570147254,17.110817020911,17.9787570147254,4516441.26084432,0.0,1.0
1999-08-31,70.38,71.25,65.56,71.0,2341644,17.4530333613293,17.668778445506,16.2577559984192,17.6067827316621,9442765.69625761,0.0,1.0
1999-09-01,71.94,72.81,68.38,70.5,1650578,17.8398866157151,18.0556316998918,16.9570676505782,17.4827913039743,6656016.59235883,0.0,1.0
1999-09-02,61.44,68.63,60.69,68.25,6952444,15.2360666342721,17.0190633644221,15.0500794927404,16.9248298793794,28035986.5583121,0.0,1.0
1999-09-03,59.0,63.19,55.75,62.63,8405778,14.6309884671558,15.6700366311793,13.8250441871854,15.531166232169,33896609.4541942,0.0,1.0
1999-09-07,55.94,57.19,54.13,57.13,6449644,13.8721609297067,14.1821394989261,13.423311961477,14.1672605276036,26008427.0351402,0.0,1.0
1999-09-08,56.88,58.13,55.75,55.81,3492978,14.1052648137597,14.4152433829791,13.8250441871854,13.8399231585079,14085562.4664478,0.0,1.0
1999-09-09,59.5,59.94,57.0,57.0,2384444,14.7549798948436,14.8640923512088,14.1350227564048,14.1350227564048,9615358.27301131,0.0,1.0
1999-09-10,59.38,61.0,58.75,60.25,1558667,14.7252219521985,15.1269541779069,14.5689927533119,14.9409670363752,6285382.09885397,0.0,1.0
1999-09-13,60.5,60.69,59.13,59.5,1182444,15.0029627502191,15.0500794927404,14.6632262383546,14.7549798948436,4768248.99128376,0.0,1.0
1999-09-14,54.75,60.75,53.25,60.06,5525200,13.5770613318098,15.064958464063,13.2050870487466,14.8938502938539,22280572.5485867,0.0,1.0
1999-09-15,54.5,56.19,53.81,55.63,3193378,13.515065617966,13.9341566435506,13.3439574477569,13.7952862445403,12877414.4291719,0.0,1.0
1999-09-16,55.13,55.56,54.19,54.75,2047067,13.6712948168525,13.777927444664,13.4381909327996,13.5770613318098,8254873.09152932,0.0,1.0
1999-09-17,56.25,56.75,55.25,55.63,2066978,13.9490356148731,14.0730270425609,13.7010527594976,13.7952862445403,8335164.93255134,0.0,1.0
1999-09-20,59.31,59.56,56.44,56.44,2307644,14.7078631523222,14.7698588661661,13.9961523573945,13.9961523573945,9305659.44369631,0.0,1.0
1999-09-21,60.25,60.75,58.38,58.94,2199644,14.9409670363752,15.064958464063,14.477239096823,14.6161094958333,8870145.46497202,0.0,1.0
1999-09-22,59.75,60.13,58.94,60.0,1904578,14.8169756086875,14.9112090937302,14.6161094958333,14.8789713225313,7680280.94972888,0.0,1.0
1999-09-23,58.0,60.5,57.5,60.0,1541867,14.3830056117803,15.0029627502191,14.2590141840925,14.8789713225313,6217635.4799413,0.0,1.0
1999-09-24,56.75,57.88,56.25,57.88,1945067,14.0730270425609,14.3532476691352,13.9490356148731,14.3532476691352,7843554.33384525,0.0,1.0
1999-09-27,58.25,59.06,57.0,57.0,1157200,14.4450013256242,14.6458674384783,14.1350227564048,14.1350227564048,4666451.63129379,0.0,1.0
1999-09-28,57.81,59.19,56.06,58.63,1677867,14.3358888692589,14.6781052096772,13.9019188723518,14.5392348106669,6766060.49018671,0.0,1.0
1999-09-29,59.13,60.0,57.31,57.56,978000,14.6632262383546,14.8789713225313,14.2118974415712,14.2738931554151,3943821.02955871,0.0,1.0
1999-09-30,62.0,63.06,59.81,60.0,1973067,15.3749370332824,15.6377988599804,14.83185458001,14.8789713225313,7956465.36536636,0.0,1.0
1999-10-01,61.0,61.5,59.0,61.5,1544844,15.1269541779069,15.2509456055946,14.6309884671558,15.2509456055946,6229640.34211408,0.0,1.0
1999-10-04,60.94,62.5,60.75,61.0,975644,15.1120752065843,15.4989284609701,15.064958464063,15.1269541779069,3934320.37276358,0.0,1.0
1999-10-05,61.25,63.38,59.88,61.06,1351067,15.1889498917507,15.7171533737006,14.8492133798863,15.1418331492294,5448227.45086176,0.0,1.0
1999-10-06,64.25,66.0,62.25,62.44,2321778,15.9328984578773,16.3668684547845,15.4369327471263,15.4840494896476,9362655.31939341,0.0,1.0
1999-10-07,66.31,67.38,64.13,64.25,1496800,16.4437431399509,16.7090847952027,15.9031405152322,15.9328984578773,6035901.14217123,0.0,1.0
1999-10-08,67.25,67.75,65.56,65.94,1331467,16.6768470240039,16.8008384516916,16.2577559984192,16.3519894834619,5369189.72879697,0.0,1.0
1999-10-11,66.75,69.25,66.0,67.5,1513867,16.5528555963161,17.1728127347549,16.3668684547845,16.7388427378478,6104724.4484202,0.0,1.0
1999-10-12,66.44,67.25,64.75,66.5,1620844,16.4759809111497,16.6768470240039,16.0568898855651,16.4908598824722,6536113.14195711,0.0,1.0
1999-10-13,64.94,68.13,64.56,65.94,1517778,16.1040066280864,16.8950719367343,16.0097731430437,16.3519894834619,6120495.7000016,0.0,1.0
1999-10-14,63.0,64.94,63.0,64.94,1488000,15.6229198886579,16.1040066280864,15.6229198886579,16.1040066280864,6000414.81797889,0.0,1.0
1999-10-15,61.75,63.31,60.56,61.5,1363778,15.3129413194385,15.6997945738243,15.0178417215416,15.2509456055946,5499485.02663549,0.0,1.0
1999-10-18,59.25,61.94,57.25,61.94,2000978,14.6929841809997,15.3600580619598,14.1970184702487,15.3600580619598,8069017.50110871,0.0,1.0
1999-10-19,58.25,61.44,57.75,60.94,1660400,14.4450013256242,15.2360666342721,14.3210098979364,15.1120752065843,6695624.1692017,0.0,1.0
1999-10-20,57.25,58.5,56.13,58.0,2766400,14.1970184702487,14.5069970394681,13.9192776722281,14.3830056117803,11155609.9142854,0.0,1.0
1999-10-21,58.25,59.56,56.5,57.0,1717467,14.4450013256242,14.7698588661661,14.011031328717,14.1350227564048,6925748.94905224,0.0,1.0
1999-10-22,59.31,59.69,58.25,58.25,1626000,14.7078631523222,14.8020966373649,14.4450013256242,14.4450013256242,6556904.90190436,0.0,1.0
1999-10-25,57.69,59.06,57.63,59.06,1242044,14.3061309266139,14.6458674384783,14.2912519552913,14.6458674384783,5008588.18695011,0.0,1.0
1999-10-26,52.19,58.13,52.19,57.88,5712844,12.9422252220485,14.4152433829791,12.9422252220485,14.3532476691352,23037253.8913991,0.0,1.0
1999-10-27,50.75,52.25,48.5,52.25,5715867,12.5851299103078,12.957104193371,12.0271684857128,12.957104193371,23049444.2502664,0.0,1.0
1999-10-28,54.06,54.25,51.38,52.13,2268978,13.4059531616007,13.4530699041221,12.7413591091943,12.927346250726,9149737.37423934,0.0,1.0
1999-10-29,55.75,57.25,55.25,57.25,2551600,13.8250441871854,14.1970184702487,13.7010527594976,14.1970184702487,10289421.001045,0.0,1.0
1999-11-01,51.56,55.5,50.0,55.31,2910267,12.7859960231619,13.7630484733415,12.3991427687761,13.7159317308201,11735758.8918515,0.0,1.0
1999-11-02,50.88,53.81,50.19,51.63,4395600,12.6173676815066,13.3439574477569,12.4462595112975,12.8033548230382,17725418.9340779,0.0,1.0
1999-11-03,51.63,53.31,51.0,51.94,2474978,12.8033548230382,13.2199660200691,12.6471256241516,12.8802295082046,9980439.96328749,0.0,1.0
1999-11-04,52.0,54.31,51.69,53.94,2052444,12.8951084795272,13.4679488754446,12.8182337943607,13.3761952189557,8276556.04211816,0.0,1.0
1999-11-05,50.63,54.5,50.0,54.25,3824000,12.5553719676627,13.515065617966,12.3991427687761,13.4530699041221,15420420.8763113,0.0,1.0
1999-11-08,49.0,50.44,47.13,50.0,4679778,12.1511599134006,12.5082552251413,11.6874319738484,12.3991427687761,18871377.1882067,0.0,1.0
1999-11-09,48.5,49.63,45.88,48.0,3498400,12.0271684857128,12.3073891122872,11.377453404629,11.9031770580251,14107426.8811945,0.0,1.0
1999-11-10,48.5,49.56,48.0,48.5,1523867,12.0271684857128,12.2900303124109,11.9031770580251,12.0271684857128,6145049.81682061,0.0,1.0
1999-11-11,54.38,54.44,49.06,49.13,5191867,13.4853076753209,13.5001866466434,12.1660388847231,12.1833976845994,20936394.9460858,0.0,1.0
1999-11-12,52.75,55.25,50.88,54.56,2138000,13.0810956210588,13.7010527594976,12.6173676815066,13.5299445892885,8621563.76400462,0.0,1.0
1999-11-15,52.06,53.44,52.06,52.69,1246844,12.9099874508497,13.2522037912679,12.9099874508497,13.0662166497363,5027944.3637823,0.0,1.0
1999-11-16,52.38,53.94,51.25,52.88,1356578,12.9893419645699,13.3761952189557,12.7091213379955,13.1133333922576,5470450.76138719,0.0,1.0
1999-11-17,51.13,53.63,50.94,52.5,1295778,12.6793633953505,13.2993205337893,12.6322466528291,13.0190999072149,5225272.52151278,0.0,1.0
1999-11-18,49.75,51.81,49.5,51.0,2056667,12.3371470549322,12.8479917370058,12.2751513410884,12.6471256241516,8293585.4451937,0.0,1.0
1999-11-19,50.25,50.56,49.0,49.63,1872044,12.46113848262,12.5380131677864,12.1511599134006,12.3073891122872,7549086.39617505,0.0,1.0
1999-11-22,51.5,52.13,50.13,50.75,1795378,12.7711170518394,12.927346250726,12.4313805399749,12.5851299103078,7239927.92679657,0.0,1.0
1999-11-23,53.94,56.44,51.94,52.0,4222267,13.3761952189557,13.9961523573945,12.8802295082046,12.8951084795272,17026447.2259833,0.0,1.0
1999-11-24,55.56,56.0,53.56,55.5,2317644,13.777927444664,13.8870399010292,13.281961733913,13.7630484733415,9345984.8120967,0.0,1.0
1999-11-26,57.88,58.94,55.88,56.0,1633200,14.3532476691352,14.6161094958333,13.8572819583842,13.8870399010292,6585939.16715265,0.0,1.0
1999-11-29,66.63,67.0,61.75,61.94,5910400,16.523097653671,16.61485131016,15.3129413194385,15.3600580619598,23833905.73937,0.0,1.0
1999-11-30,62.5,65.88,62.25,65.88,3078178,15.4989284609701,16.3371105121394,15.4369327471263,16.3371105121394,12412866.1851994,0.0,1.0
1999-12-01,66.5,66.56,62.75,63.0,2560667,16.4908598824722,16.5057388537948,15.560924174814,15.6229198886579,10325984.0125736,0.0,1.0
1999-12-02,62.0,62.81,60.0,61.25,5758444,15.3749370332824,15.5758031461366,14.8789713225313,15.1889498917507,23221137.5713048,0.0,1.0
1999-12-03,56.5,63.25,56.25,60.88,4892178,14.011031328717,15.6849156025018,13.9490356148731,15.0971962352618,19727888.0130312,0.0,1.0
1999-12-06,53.0,57.0,50.25,56.56,9910400,13.1430913349027,14.1350227564048,12.46113848262,14.0259103000395,39964053.0995282,0.0,1.0
1999-12-07,50.81,51.81,50.0,51.0,3813067,12.6000088816303,12.8479917370058,12.3991427687761,12.6471256241516,15376333.1510392,0.0,1.0
1999-12-08,47.63,50.56,46.0,50.5,7012000,11.8114234015361,12.5380131677864,11.407211347274,12.5231341964639,28276148.3223576,0.0,1.0
1999-12-09,43.75,49.63,42.88,48.0,7325200,10.8492499226791,12.3073891122872,10.6335048385024,11.9031770580251,29539138.8606579,0.0,1.0
1999-12-10,48.13,48.25,44.13,44.38,6948844,11.9354148292239,11.965172771869,10.9434834077218,11.0054791215657,28021469.4256879,0.0,1.0
1999-12-13,51.56,51.56,47.06,47.5,5265778,12.7859960231619,12.7859960231619,11.6700731739721,11.7791856303373,21234443.77647,0.0,1.0
1999-12-14,49.0,50.0,46.44,50.0,10839378,12.1511599134006,12.3991427687761,11.5163238036393,12.3991427687761,43710191.1081145,0.0,1.0
1999-12-15,47.25,48.38,45.69,46.06,3591200,11.7171899164934,11.9974105430678,11.3303366621076,11.4220903185966,14481646.2999502,0.0,1.0
1999-12-16,50.44,51.94,48.88,51.94,5742400,12.5082552251413,12.8802295082046,12.1214019707555,12.8802295082046,23156439.5502433,0.0,1.0
1999-12-17,47.25,49.19,46.62,48.69,4347778,11.7171899164934,12.1982766559219,11.5609607176068,12.0742852282342,17532574.9573136,0.0,1.0
1999-12-20,45.56,48.75,45.06,46.63,2914178,11.2980988909088,12.0891641995567,11.174107463221,11.5634405461606,11751530.1434328,0.0,1.0
1999-12-21,44.5,45.38,43.0,45.38,3098978,11.0352370642107,11.2534619769412,10.6632627811475,11.2534619769412,12496742.9514722,0.0,1.0
1999-12-22,44.31,45.81,42.56,43.94,3486667,10.9881203216894,11.3600946047527,10.5541503247822,10.8963666652004,14060113.1264503,0.0,1.0
1999-12-23,45.0,45.94,44.44,45.63,1910044,11.1592284918985,11.3923323759515,11.0203580928882,11.3154576907851,7702322.79609655,0.0,1.0
1999-12-27,43.25,45.94,43.0,45.0,1970800,10.7252584949913,11.3923323759515,10.6632627811475,11.1592284918985,7947323.60435003,0.0,1.0
1999-12-28,44.63,44.94,43.5,43.63,2061067,11.0674748354096,11.144349520576,10.7872542088352,10.819491980034,8311328.60728982,0.0,1.0
1999-12-29,47.25,48.06,44.94,44.94,2619067,11.7171899164934,11.9180560293476,11.144349520576,11.144349520576,10561484.164032,0.0,1.0
1999-12-30,49.25,49.31,47.5,47.5,2365644,12.2131556272445,12.228034598567,11.7791856303373,11.7791856303373,9539546.58041856,0.0,1.0
1999-12-31,50.25,50.5,48.94,49.25,1881867,12.46113848262,12.5231341964639,12.1362809420781,12.2131556272445,7588698.00555476,0.0,1.0
2000-01-03,57.5,57.88,54.88,57.75,8641244,14.2590141840925,14.3532476691352,13.6092991030087,14.3210098979364,34846134.773771,0.0,1.0
2000-01-04,57.38,58.63,55.0,56.75,5122444,14.2292562414475,14.5392348106669,13.6390570456537,14.0730270425609,20656444.1410396,0.0,1.0
2000-01-05,56.69,58.38,52.5,57.0,4938444,14.0581480712384,14.477239096823,13.0190999072149,14.1350227564048,19914457.3624723,0.0,1.0
2000-01-06,56.5,58.13,55.38,56.19,2652444,14.011031328717,14.4152433829791,13.7332905306964,13.9341566435506,10696078.1461419,0.0,1.0
2000-01-07,58.25,58.25,56.25,56.5,2549600,14.4450013256242,14.4450013256242,13.9490356148731,14.011031328717,10281355.9273649,0.0,1.0
2000-01-10,57.63,59.69,56.88,59.06,1686400,14.2912519552913,14.8020966373649,14.1052648137597,14.6458674384783,6800470.12704277,0.0,1.0
2000-01-11,55.88,57.25,55.5,57.06,2337644,13.8572819583842,14.1970184702487,13.7630484733415,14.1499017277273,9426635.54889747,0.0,1.0
2000-01-12,54.44,56.13,53.06,55.0,1816267,13.5001866466434,13.9192776722281,13.1579703062252,13.6390570456537,7324163.58884818,0.0,1.0
2000-01-13,53.0,55.56,53.0,54.44,1221067,13.1430913349027,13.777927444664,13.1430913349027,13.5001866466434,4923997.6616566,0.0,1.0
2000-01-14,54.81,55.63,54.63,55.31,1964178,13.5919403031324,13.7952862445403,13.5473033891648,13.7159317308201,7920620.14539524,0.0,1.0
2000-01-18,54.56,54.75,53.69,54.19,1088978,13.5299445892885,13.5770613318098,13.3141995051118,13.4381909327996,4391343.90299262,0.0,1.0
2000-01-19,56.75,58.0,54.69,54.94,2585867,14.0730270425609,14.3830056117803,13.5621823604873,13.6241780743312,10427603.9409426,0.0,1.0
2000-01-20,54.88,57.0,54.75,57.0,2067378,13.6092991030087,14.1350227564048,13.5770613318098,14.1350227564048,8336777.94728732,0.0,1.0
2000-01-21,54.05,55.13,53.38,55.0,2437467,13.403473333047,13.6712948168525,13.2373248199454,13.6390570456537,9829175.47388073,0.0,1.0
2000-01-24,51.63,55.13,51.19,54.94,1382444,12.8033548230382,13.6712948168525,12.694242366673,13.6241780743312,5574756.35929168,0.0,1.0
2000-01-25,53.5,53.5,50.75,51.63,1552267,13.2670827625904,13.2670827625904,12.5851299103078,12.8033548230382,6259573.86307773,0.0,1.0
2000-01-26,51.81,53.44,51.63,53.25,1123778,12.8479917370058,13.2522037912679,12.8033548230382,13.2050870487466,4531676.185026,0.0,1.0
2000-01-27,51.13,52.63,50.19,52.06,963867,12.6793633953505,13.0513376784137,12.4462595112975,12.9099874508497,3886829.18639841,0.0,1.0
2000-01-28,50.0,51.25,48.75,51.25,1505067,12.3991427687761,12.7091213379955,12.0891641995567,12.7091213379955,6069238.12422785,0.0,1.0
2000-01-31,47.75,49.44,47.25,49.25,1746444,11.8411813441812,12.2602723697658,11.7171899164934,12.2131556272445,7042599.76906607,0.0,1.0
2000-02-01,49.69,50.25,47.25,47.75,2692800,12.3222680836097,12.46113848262,11.7171899164934,11.8411813441812,10858815.2028586,0.0,1.0
2000-02-02,49.75,50.0,47.75,49.5,1512267,12.3371470549322,12.3991427687761,11.8411813441812,12.2751513410884,6098272.38947615,0.0,1.0
2000-02-03,52.06,52.38,50.0,50.5,2310578,12.9099874508497,12.9893419645699,12.3991427687761,12.5231341964639,9317490.90678496,0.0,1.0
2000-02-04,56.88,57.06,53.94,56.88,4108400,14.1052648137597,14.1499017277273,13.3761952189557,14.1052648137597,16567274.3536186,0.0,1.0
2000-02-07,55.0,55.88,53.94,55.63,1726000,13.6390570456537,13.8572819583842,13.3761952189557,13.7952862445403,6960158.58590832,0.0,1.0
2000-02-08,57.25,57.75,55.0,55.0,1671600,14.1970184702487,14.3210098979364,13.6390570456537,13.6390570456537,6740788.58181013,0.0,1.0
2000-02-09,54.81,57.88,54.0,57.88,1396000,13.5919403031324,14.3532476691352,13.3910741902782,14.3532476691352,5629421.42869524,0.0,1.0
2000-02-10,54.44,55.38,53.81,54.88,1264000,13.5001866466434,13.7332905306964,13.3439574477569,13.6092991030087,5097126.56581004,0.0,1.0
2000-02-11,53.69,54.94,53.38,54.94,1005467,13.3141995051118,13.6241780743312,13.2373248199454,13.6241780743312,4054582.71894407,0.0,1.0
2000-02-14,53.0,54.25,52.81,54.0,1325467,13.1430913349027,13.4530699041221,13.0959745923813,13.3910741902782,5344994.50775673,0.0,1.0
2000-02-15,53.06,53.44,52.69,53.0,1194044,13.1579703062252,13.2522037912679,13.0662166497363,13.1430913349027,4815026.41862822,0.0,1.0
2000-02-16,55.0,55.81,52.88,53.0,2016178,13.6390570456537,13.8399231585079,13.1133333922576,13.1430913349027,8130312.06107733,0.0,1.0
2000-02-17,54.44,55.88,54.25,55.88,1724578,13.5001866466434,13.8572819583842,13.4530699041221,13.8572819583842,6954424.31852179,0.0,1.0
2000-02-18,56.13,57.75,54.38,54.38,2459467,13.9192776722281,14.3210098979364,13.4853076753209,13.4853076753209,9917891.28436159,0.0,1.0
2000-02-22,53.75,55.06,51.75,54.88,1675067,13.3290784764343,13.6539360169763,12.8331127656833,13.6092991030087,6754769.38703458,0.0,1.0
2000-02-23,53.75,56.06,53.13,56.0,1064178,13.3290784764343,13.9019188723518,13.1753291061015,13.8870399010292,4291336.98935964,0.0,1.0
2000-02-24,51.75,53.81,50.06,53.81,1877644,12.8331127656833,13.3439574477569,12.4140217400986,13.3439574477569,7571668.60247926,0.0,1.0
2000-02-25,48.0,52.0,47.5,51.75,2426400,11.9031770580251,12.8951084795272,11.7791856303373,12.8331127656833,9784547.388672,0.0,1.0
2000-02-28,51.69,52.06,47.25,48.19,2243644,12.8182337943607,12.9099874508497,11.7171899164934,11.9502938005464,9047577.08593379,0.0,1.0
2000-02-29,54.63,55.06,53.25,53.5,2341778,13.5473033891648,13.6539360169763,13.2050870487466,13.2670827625904,9443306.05619419,0.0,1.0
2000-03-01,55.0,55.69,54.5,54.63,1852400,13.6390570456537,13.8101652158628,13.515065617966,13.5473033891648,7469871.24248933,0.0,1.0
2000-03-02,57.06,57.88,53.63,55.88,2973600,14.1499017277273,14.3532476691352,13.2993205337893,13.8572819583842,11991151.5475417,0.0,1.0
2000-03-03,60.5,62.94,58.06,58.25,3866178,15.0029627502191,15.6080409173354,14.3978845831028,14.4450013256242,15590505.2151505,0.0,1.0
2000-03-06,61.0,63.94,61.0,63.5,2722800,15.1269541779069,15.8560237727109,15.1269541779069,15.7469113163457,10979791.3080597,0.0,1.0
2000-03-07,58.69,63.0,58.38,63.0,1960978,14.5541137819894,15.6229198886579,14.477239096823,15.6229198886579,7907716.02750713,0.0,1.0
2000-03-08,60.94,60.94,58.94,59.0,996800,15.1120752065843,15.1120752065843,14.6161094958333,14.6309884671558,4019632.72215146,0.0,1.0
2000-03-09,64.0,64.69,59.69,60.63,1495467,15.8709027440334,16.0420109142425,14.8020966373649,15.0352005214179,6030525.77056347,0.0,1.0
2000-03-10,62.38,64.38,61.63,64.38,1138800,15.4691705183251,15.9651362290761,15.2831833767934,15.9651362290761,4592252.95343706,0.0,1.0
2000-03-13,61.44,62.31,60.0,60.0,1137244,15.2360666342721,15.4518117184488,14.8789713225313,14.8789713225313,4585978.32611396,0.0,1.0
2000-03-14,62.69,63.63,60.88,61.44,1178578,15.5460452034915,15.7791490875445,15.0971962352618,15.2360666342721,4752659.20386016,0.0,1.0
2000-03-15,66.13,67.5,61.75,62.94,1843467,16.3991062259833,16.7388427378478,15.3129413194385,15.6080409173354,7433848.59089723,0.0,1.0
2000-03-16,74.5,75.31,68.5,68.94,5097244,18.4747227254764,18.6755888383306,16.9868255932233,17.0959380495885,20554824.2126707,0.0,1.0
2000-03-17,74.5,79.25,72.88,76.5,3735244,18.4747227254764,19.6526412885101,18.0729904997681,18.9706884362275,15062509.0365368,0.0,1.0
2000-03-20,70.88,74.25,69.88,74.25,1843600,17.577024789017,18.4127270116325,17.3290419336415,18.4127270116325,7434384.91829697,0.0,1.0
2000-03-21,73.5,74.44,68.88,70.38,1988667,18.2267398701009,18.4598437541539,17.081059078266,17.4530333613293,8019372.94007098,0.0,1.0
2000-03-22,76.5,76.88,72.5,73.38,1824800,18.9706884362275,19.0649219212702,17.9787570147254,18.1969819274558,7358573.2257042,0.0,1.0
2000-03-23,80.75,81.0,74.75,76.0,2651244,20.0246155715734,20.0866112854173,18.5367184393203,18.8466970085397,10691239.1019339,0.0,1.0
2000-03-24,77.94,81.94,77.87,80.0,1884444,19.3277837479682,20.3197151694703,19.3104249480919,19.8386284300418,7599089.85299154,0.0,1.0
2000-03-27,75.63,77.75,73.88,77.69,1159467,18.7549433520507,19.2806670054469,18.3209733551436,19.2657880341243,4675593.39231018,0.0,1.0
2000-03-28,82.0,82.31,74.63,75.25,3337378,20.3345941407928,20.4114688259592,18.5069604966752,18.6607098670081,13458099.7341376,0.0,1.0
2000-03-29,83.0,83.0,79.0,81.25,2054667,20.5825769961683,20.5825769961683,19.5906455746663,20.1486069992612,8285520.37151362,0.0,1.0
2000-03-30,83.94,85.5,80.75,81.0,3647644,20.8156808802213,21.2025341346072,20.0246155715734,20.0866112854173,14709258.8093493,0.0,1.0
2000-03-31,86.0,86.25,81.0,84.0,1985067,21.3265255622949,21.3885212761388,20.0866112854173,20.8305598515439,8004855.80744685,0.0,1.0
2000-04-03,82.94,88.88,82.88,86.0,2241778,20.5676980248458,22.0407161857764,20.5528190535233,21.3265255622949,9040052.37219025,0.0,1.0
2000-04-04,77.5,81.0,73.5,81.0,3144178,19.218671291603,20.0866112854173,18.2267398701009,20.0866112854173,12679013.6166419,0.0,1.0
2000-04-05,77.69,78.94,75.19,77.5,1447644,19.2657880341243,19.5757666033437,18.6458308956855,19.218671291603,5837677.76126226,0.0,1.0
2000-04-06,80.06,81.75,75.5,77.63,1612800,19.8535074013643,20.2725984269489,18.7227055808519,19.2509090628018,6503675.41561583,0.0,1.0
2000-04-07,81.75,83.19,81.06,81.88,1639778,20.2725984269489,20.6296937386897,20.1014902567398,20.3048361981478,6612465.19448643,0.0,1.0
2000-04-10,80.69,83.19,80.31,82.5,819244,20.0097366002509,20.6296937386897,19.9155031152082,20.4585855684806,3303631.61098138,0.0,1.0
2000-04-11,79.56,80.56,78.44,80.56,757200,19.7295159736766,19.9774988290521,19.451775175656,19.9774988290521,3053436.89527796,0.0,1.0
2000-04-12,82.75,87.38,79.88,80.63,2309467,20.5205812823245,21.6687419027131,19.8088704873967,19.9948576289284,9313010.75835567,0.0,1.0
2000-04-13,84.69,85.63,82.63,85.0,1951867,21.001668021753,21.234771905806,20.4908233396794,21.0785427069194,7870975.58435752,0.0,1.0
2000-04-14,70.13,81.63,68.69,81.63,3506444,17.3910376474854,20.2428404843039,17.0339423357446,20.2428404843039,14139864.6075357,0.0,1.0
2000-04-17,72.88,73.88,65.88,70.0,3292444,18.0729904997681,18.3209733551436,16.3371105121394,17.3587998762866,13276901.7237672,0.0,1.0
2000-04-18,79.75,80.5,70.81,72.81,2014800,19.7766327161979,19.9626198577295,17.5596659891407,18.0556316998918,8124755.22531174,0.0,1.0
2000-04-19,77.75,80.44,76.25,80.44,966400,19.2806670054469,19.947740886407,18.9086927223836,19.947740886407,3897043.60221424,0.0,1.0
2000-04-20,79.69,79.81,78.06,78.25,668800,19.7617537448754,19.7915116875204,19.3575416906133,19.4046584331346,2696960.63861847,0.0,1.0
2000-04-24,78.63,81.25,77.06,77.81,1642178,19.4988919181773,20.1486069992612,19.1095588352377,19.2955459767694,6622143.28290252,0.0,1.0
2000-04-25,79.25,81.0,78.19,79.88,834578,19.6526412885101,20.0866112854173,19.3897794618121,19.8088704873967,3365466.53088656,0.0,1.0
2000-04-26,83.38,83.94,77.63,79.25,2110178,20.676810481211,20.8156808802213,19.2509090628018,19.6526412885101,8509370.52404105,0.0,1.0
2000-04-27,83.56,84.63,79.38,81.0,2269778,20.7214473951786,20.9867890504304,19.684879059709,20.0866112854173,9152963.40371137,0.0,1.0
2000-04-28,80.75,84.13,80.13,83.63,1299244,20.0246155715734,20.8627976227427,19.8708662012406,20.7388061950549,5239249.29420039,0.0,1.0
2000-05-01,84.94,85.56,79.94,80.0,1663067,21.0636637355969,21.2174131059297,19.8237494587192,19.8386284300418,6706378.94495409,0.0,1.0
2000-05-02,82.81,83.94,81.5,83.94,1255200,20.535460253647,20.8156808802213,20.2106027131051,20.8156808802213,5061640.24161768,0.0,1.0
2000-05-03,80.5,80.63,75.56,80.25,1795067,19.9626198577295,19.9948576289284,18.7375845521745,19.9006241438857,7238673.80783934,0.0,1.0
2000-05-04,76.0,81.19,73.69,80.5,2100844,18.8466970085397,20.1337280279387,18.2738566126222,19.9626198577295,8471730.8251761,0.0,1.0
2000-05-05,73.69,76.25,72.75,75.0,1718978,18.2738566126222,18.9086927223836,18.0407527285692,18.5987141531642,6931842.11221757,0.0,1.0
2000-05-08,70.31,73.44,69.44,73.44,1784000,17.435674561453,18.2118608987784,17.2199294772763,18.2118608987784,7194045.72263059,0.0,1.0
2000-05-09,67.44,70.63,65.38,69.75,2558667,16.7239637665252,17.5150290751731,16.2131190844516,17.2968041624427,10317918.9388936,0.0,1.0
2000-05-10,69.38,70.5,67.44,67.5,1871378,17.2050505059537,17.4827913039743,16.7239637665252,16.7388427378478,7546400.7266396,0.0,1.0
2000-05-11,73.5,73.5,70.81,72.25,1215467,18.2267398701009,18.2267398701009,17.5596659891407,17.9167613008815,4901415.45535238,0.0,1.0
2000-05-12,71.44,73.94,70.69,72.94,700000,17.7158951880273,18.3358523264661,17.5299080464957,18.0878694710906,2822775.78802771,0.0,1.0
2000-05-15,74.56,75.25,71.38,71.5,606400,18.4896016967989,18.6607098670081,17.7010162167048,17.7307741593498,2445330.3398,0.0,1.0
2000-05-16,78.06,80.0,77.31,77.5,1655778,19.3575416906133,19.8386284300418,19.1715545490816,19.218671291603,6676985.78392704,0.0,1.0
2000-05-17,75.06,76.63,73.31,75.19,892444,18.6135931244867,19.0029262074263,18.1796231275795,18.6458308956855,3598813.30767228,0.0,1.0
2000-05-18,77.0,78.44,75.94,77.13,829244,19.0946798639152,19.451775175656,18.8318180372172,19.126917635114,3343956.97938178,0.0,1.0
2000-05-19,74.06,75.5,73.19,74.5,929600,18.3656102691112,18.7227055808519,18.1498651849345,18.4747227254764,3748646.24650079,0.0,1.0
2000-05-22,72.13,74.44,70.44,74.44,768800,17.8870033582364,18.4598437541539,17.4679123326518,18.4598437541539,3100214.32262243,0.0,1.0
2000-05-23,73.0,74.38,71.63,72.0,676444,18.1027484424131,18.4449647828313,17.7630119305487,17.8547655870376,2727785.35022373,0.0,1.0
2000-05-24,67.0,71.5,64.0,71.5,2754844,16.61485131016,17.7307741593498,15.8709027440334,17.7307741593498,11109009.918562,0.0,1.0
2000-05-25,69.94,70.0,67.75,68.69,1752844,17.343920904964,17.3587998762866,16.8008384516916,17.0339423357446,7068408.00484234,0.0,1.0
2000-05-26,62.38,68.56,62.0,67.5,1967200,15.4691705183251,17.0017045645458,15.3749370332824,16.7388427378478,7932806.47172584,0.0,1.0
2000-05-30,65.69,67.5,63.19,63.63,1346800,16.2899937696181,16.7388427378478,15.6700366311793,15.7791490875445,5431020.61616529,0.0,1.0
2000-05-31,63.75,67.0,63.75,66.06,1801600,15.8089070301895,16.61485131016,15.8089070301895,16.381747426107,7265018.37101532,0.0,1.0
2000-06-01,70.69,70.69,66.69,67.63,3269244,17.5299080464957,17.5299080464957,16.5379766249936,16.7710805090466,13183346.8690783,0.0,1.0
2000-06-02,75.13,75.19,73.75,74.88,1634444,18.630951924363,18.6458308956855,18.2887355839448,18.5689562105191,6590955.64298164,0.0,1.0
2000-06-05,72.0,74.5,71.81,74.5,1209867,17.8547655870376,18.4747227254764,17.8076488445163,18.4747227254764,4878833.24904816,0.0,1.0
2000-06-06,66.75,73.0,65.31,73.0,3680978,16.5528555963161,18.1027484424131,16.1957602845754,18.1027484424131,14843679.3923752,0.0,1.0
2000-06-07,62.38,66.94,61.25,66.56,3618044,15.4691705183251,16.5999723388375,15.1889498917507,16.5057388537948,14589895.7188841,0.0,1.0
2000-06-08,63.69,64.75,62.5,62.56,2733778,15.794028058867,16.0568898855651,15.4989284609701,15.5138074322927,11024060.4974897,0.0,1.0
2000-06-09,62.44,64.88,62.13,64.63,1232178,15.4840494896476,16.0891276567639,15.4071748044812,16.02713194292,4968803.17848629,0.0,1.0
2000-06-12,59.0,61.88,58.25,61.88,2015200,14.6309884671558,15.3451790906373,14.4450013256242,15.3451790906373,8126368.24004776,0.0,1.0
2000-06-13,63.5,63.88,57.5,59.0,2781644,15.7469113163457,15.8411448013884,14.2590141840925,14.6309884671558,11217081.905875,0.0,1.0
2000-06-14,67.38,68.19,63.25,63.38,2214178,16.7090847952027,16.9099509080569,15.6849156025018,15.7171533737006,8928754.35540514,0.0,1.0
2000-06-15,68.69,68.81,66.06,67.0,1210267,17.0339423357446,17.0637002783897,16.381747426107,16.61485131016,4880446.26378419,0.0,1.0
2000-06-16,69.44,69.81,67.81,68.25,1365067,17.2199294772763,17.3116831337652,16.8157174230142,16.9248298793794,5504682.96662229,0.0,1.0
2000-06-19,63.56,69.44,63.13,69.25,2160444,15.7617902876682,17.2199294772763,15.6551576598567,17.1728127347549,8712070.02084246,0.0,1.0
2000-06-20,63.94,65.63,62.56,64.13,1734800,15.8560237727109,16.2751147982955,15.5138074322927,15.9031405152322,6995644.91010065,0.0,1.0
2000-06-21,64.63,65.38,63.25,64.5,861644,16.02713194292,16.2131190844516,15.6849156025018,15.9948941717212,3474611.17299906,0.0,1.0
2000-06-22,64.88,66.44,63.75,64.63,1298844,16.0891276567639,16.4759809111497,15.8089070301895,16.02713194292,5237636.27946436,0.0,1.0
2000-06-23,63.56,65.06,62.88,64.94,682000,15.7617902876682,16.1337645707315,15.5931619460128,16.1040066280864,2750190.12490699,0.0,1.0
2000-06-26,60.0,63.63,59.56,62.5,1596667,14.8789713225313,15.7791490875445,14.7698588661661,15.4989284609701,6438618.49877549,0.0,1.0
2000-06-27,61.06,61.5,58.75,61.5,2462178,15.1418331492294,15.2509456055946,14.5689927533119,15.2509456055946,9928823.49173496,0.0,1.0
2000-06-28,63.87,64.25,61.5,61.69,1351778,15.8386649728346,15.9328984578773,15.2509456055946,15.298062348116,5451094.58455502,0.0,1.0
2000-06-29,61.88,63.63,61.13,63.56,1126400,15.3451790906373,15.7791490875445,15.1591919491057,15.7617902876682,4542249.49662059,0.0,1.0
2000-06-30,63.25,65.25,61.75,61.75,1494667,15.6849156025018,16.1808813132528,15.3129413194385,15.3129413194385,6027299.74109143,0.0,1.0
2000-07-03,64.19,64.44,62.75,63.75,292667,15.9180194865548,15.9800152003987,15.560924174814,15.8089070301895,1180190.45936386,0.0,1.0
2000-07-05,61.25,63.69,60.75,63.0,1046178,15.1889498917507,15.794028058867,15.064958464063,15.6229198886579,4218751.32623893,0.0,1.0
2000-07-06,64.06,64.31,61.0,61.75,927867,15.885781715356,15.9477774291998,15.1269541779069,15.3129413194385,3741657.86015699,0.0,1.0
2000-07-07,70.75,71.5,63.94,64.44,3315244,17.5447870178182,17.7307741593498,15.8560237727109,15.9800152003987,13368843.5637202,0.0,1.0
2000-07-10,74.13,75.25,71.69,72.38,3031644,18.3829690689875,18.6607098670081,17.7778909018712,17.9489990720803,12225216.1158849,0.0,1.0
2000-07-11,75.75,75.75,72.56,73.5,1732978,18.7847012946958,18.7847012946958,17.9936359860479,18.2267398701009,6988297.62797811,0.0,1.0
2000-07-12,76.5,76.69,74.38,76.44,1548178,18.9706884362275,19.0178051787488,18.4449647828313,18.9558094649049,6243084.81993878,0.0,1.0
2000-07-13,75.88,77.38,75.38,76.75,1138667,18.8169390658946,19.1889133489579,18.6929476382069,19.0326841500713,4591716.62603735,0.0,1.0
2000-07-14,77.81,77.81,75.94,75.94,754844,19.2955459767694,19.2955459767694,18.8318180372172,18.8318180372172,3043936.23848283,0.0,1.0
2000-07-17,79.34,80.13,77.31,77.5,1544267,19.6749597454939,19.8708662012406,19.1715545490816,19.218671291603,6227313.56835741,0.0,1.0
2000-07-18,79.56,80.69,78.5,79.5,1578844,19.7295159736766,20.0097366002509,19.4666541469785,19.714637002354,6366746.59467543,0.0,1.0
2000-07-19,75.44,79.31,75.06,79.31,1486044,18.7078266095294,19.6675202598327,18.6135931244867,19.6675202598327,5992527.17591977,0.0,1.0
2000-07-20,75.0,76.75,74.5,75.44,1475067,18.5987141531642,19.0326841500713,18.4747227254764,18.7078266095294,5948262.01902665,0.0,1.0
2000-07-21,74.94,76.5,74.81,75.0,1188178,18.5838351818416,18.9706884362275,18.5515974106428,18.5987141531642,4791371.55752455,0.0,1.0
2000-07-24,74.19,75.88,73.44,74.5,1092000,18.39784804031,18.8169390658946,18.2118608987784,18.4747227254764,4403530.22932322,0.0,1.0
2000-07-25,73.5,74.44,70.5,71.0,2238178,18.2267398701009,18.4598437541539,17.4827913039743,17.6067827316621,9025535.23956609,0.0,1.0
2000-07-26,75.63,77.25,72.0,72.0,2075244,18.7549433520507,19.1566755777591,17.8547655870376,17.8547655870376,8368497.88207111,0.0,1.0
2000-07-27,75.5,76.94,74.75,76.13,824000,18.7227055808519,19.0798008925927,18.5367184393203,18.8789347797385,3322810.35619262,0.0,1.0
2000-07-28,72.0,75.06,70.06,75.0,1141378,17.8547655870376,18.6135931244867,17.3736788476091,18.5987141531642,4602648.83341069,0.0,1.0
2000-07-31,72.75,73.69,69.5,72.06,1426667,18.0407527285692,18.2738566126222,17.2348084485988,17.8696445583601,5753087.23596876,0.0,1.0
2000-08-01,74.38,75.38,70.75,72.0,862444,18.4449647828313,18.6929476382069,17.5447870178182,17.8547655870376,3477837.2024711,0.0,1.0
2000-08-02,75.13,76.25,73.44,74.31,688044,18.630951924363,18.9086927223836,18.2118608987784,18.4276059829551,2774562.77756819,0.0,1.0
2000-08-03,71.94,73.63,70.5,73.63,1401644,17.8398866157151,18.2589776412997,17.4827913039743,18.2589776412997,5652181.06662042,0.0,1.0
2000-08-04,70.5,71.44,69.63,71.38,1175467,17.4827913039743,17.7158951880273,17.2670462197976,17.7010162167048,4740113.98175081,0.0,1.0
2000-08-07,71.06,71.06,69.44,70.5,1306400,17.6216617029846,17.6216617029846,17.2199294772763,17.4827913039743,5268106.12782771,0.0,1.0
2000-08-08,73.0,74.69,70.69,71.19,2069778,18.1027484424131,18.5218394679978,17.5299080464957,17.6538994741834,8346456.03570345,0.0,1.0
2000-08-09,72.13,72.19,70.56,71.5,1310844,17.8870033582364,17.901882329559,17.4976702752969,17.7307741593498,5286026.72154485,0.0,1.0
2000-08-10,71.06,72.38,70.19,71.88,1105778,17.6216617029846,17.9489990720803,17.4059166188079,17.8250076443925,4459090.52190529,0.0,1.0
2000-08-11,72.56,73.06,70.31,71.13,811200,17.9936359860479,18.1176274137357,17.435674561453,17.6390205028609,3271193.8846401,0.0,1.0
2000-08-14,76.5,76.94,72.06,73.19,1432844,18.9706884362275,19.0798008925927,17.8696445583601,18.1498651849345,5777996.21602965,0.0,1.0
2000-08-15,73.88,76.0,72.63,75.94,1546400,18.3209733551436,18.8466970085397,18.0109947859242,18.8318180372172,6235914.9694372,0.0,1.0
2000-08-16,73.88,74.25,73.06,74.0,1588800,18.3209733551436,18.4127270116325,18.1176274137357,18.3507312977886,6406894.53145487,0.0,1.0
2000-08-17,70.81,74.38,70.13,71.19,1933378,17.5596659891407,18.4449647828313,17.3910376474854,17.6538994741834,7796418.01072205,0.0,1.0
2000-08-18,73.75,74.38,70.81,70.81,1172000,18.2887355839448,18.4449647828313,17.5596659891407,17.5596659891407,4726133.17652638,0.0,1.0
2000-08-21,71.06,73.75,69.44,73.75,1651200,17.6216617029846,18.2887355839448,17.2199294772763,18.2887355839448,6658524.83027335,0.0,1.0
2000-08-22,72.25,73.25,71.63,71.63,1434400,17.9167613008815,18.164744156257,17.7630119305487,17.7630119305487,5784270.84335276,0.0,1.0
2000-08-23,75.13,76.63,72.13,72.25,1608978,18.630951924363,19.0029262074263,17.8870033582364,17.9167613008815,6488263.05981319,0.0,1.0
2000-08-24,75.69,78.25,73.25,74.5,1492800,18.7698223233733,19.4046584331346,18.164744156257,18.4747227254764,6019770.99481107,0.0,1.0
2000-08-25,74.63,75.38,72.13,75.0,514044,18.5069604966752,18.6929476382069,17.8870033582364,18.5987141531642,2072901.36740131,0.0,1.0
2000-08-28,71.81,74.06,71.81,73.88,798978,17.8076488445163,18.3656102691112,17.8076488445163,18.3209733551436,3221908.21938113,0.0,1.0
2000-08-29,72.44,72.75,70.81,70.88,1426000,17.9638780434028,18.0407527285692,17.5596659891407,17.577024789017,5750397.53389645,0.0,1.0
2000-08-30,71.0,71.69,70.0,71.44,1102844,17.6067827316621,17.7778909018712,17.3587998762866,17.7158951880273,4447259.0588166,0.0,1.0
2000-08-31,62.63,67.0,61.5,64.38,8042044,15.531166232169,16.61485131016,15.2509456055946,15.9651362290761,32429838.6992192,0.0,1.0
2000-09-01,64.0,64.94,61.5,61.75,2629467,15.8709027440334,16.1040066280864,15.2509456055946,15.3129413194385,10603422.5471684,0.0,1.0
2000-09-05,63.81,64.94,63.38,64.0,1241867,15.8237860015121,16.1040066280864,15.7171533737006,15.8709027440334,5007874.42792942,0.0,1.0
2000-09-06,61.0,63.0,60.88,62.94,1305867,15.1269541779069,15.6229198886579,15.0971962352618,15.6080409173354,5265956.78569195,0.0,1.0
2000-09-07,61.13,61.5,58.5,61.5,2052978,15.1591919491057,15.2509456055946,14.5069970394681,15.2509456055946,8278709.41679076,0.0,1.0
2000-09-08,62.5,64.06,60.13,61.0,1670844,15.4989284609701,15.885781715356,14.9112090937302,15.1269541779069,6737739.9839591,0.0,1.0
2000-09-11,64.44,64.5,62.0,62.0,1570044,15.9800152003987,15.9948941717212,15.3749370332824,15.3749370332824,6331260.27048308,0.0,1.0
2000-09-12,69.19,69.38,66.0,66.63,3118400,17.1579337634324,17.2050505059537,16.3668684547845,16.523097653671,12575062.8819794,0.0,1.0
2000-09-13,70.38,70.63,67.56,69.19,2009644,17.4530333613293,17.5150290751731,16.7537217091703,17.1579337634324,8103963.46536448,0.0,1.0
2000-09-14,69.63,70.63,69.06,70.63,1214800,17.2670462197976,17.5150290751731,17.1256959922336,17.5150290751731,4898725.75328008,0.0,1.0
2000-09-15,70.06,70.19,69.06,70.0,1746667,17.3736788476091,17.4059166188079,17.1256959922336,17.3587998762866,7043499.0247814,0.0,1.0
2000-09-18,68.13,70.25,67.88,70.0,1049067,16.8950719367343,17.4207955901304,16.8330762228905,17.3587998762866,4230401.32516981,0.0,1.0
2000-09-19,67.19,68.0,65.81,67.0,1052444,16.6619680526813,16.8628341655355,16.3197517122631,16.61485131016,4244019.20207862,0.0,1.0
2000-09-20,67.19,67.75,66.38,67.13,760178,16.6619680526813,16.8008384516916,16.4611019398272,16.6470890813588,3065445.78998761,0.0,1.0
2000-09-21,67.38,70.13,67.0,68.13,1394978,16.7090847952027,17.3910376474854,16.61485131016,16.8950719367343,5625300.17604472,0.0,1.0
2000-09-22,67.38,68.25,66.31,68.13,974578,16.7090847952027,16.9248298793794,16.4437431399509,16.8950719367343,3930021.68849209,0.0,1.0
2000-09-25,65.75,68.81,65.31,68.75,1055644,16.3048727409406,17.0637002783897,16.1957602845754,17.0488213070672,4256923.31996674,0.0,1.0
2000-09-26,62.31,66.5,61.94,65.75,2391244,15.4518117184488,16.4908598824722,15.3600580619598,16.3048727409406,9642779.52352359,0.0,1.0
2000-09-27,63.75,65.63,62.44,62.75,2074044,15.8089070301895,16.2751147982955,15.4840494896476,15.560924174814,8363658.83786307,0.0,1.0
2000-09-28,65.81,66.56,64.25,64.25,1089067,16.3197517122631,16.5057388537948,15.9328984578773,15.9328984578773,4391702.79877139,0.0,1.0
2000-09-29,63.63,65.25,62.19,64.31,1974844,15.7791490875445,16.1808813132528,15.4220537758037,15.9477774291998,7963631.18333111,0.0,1.0
2000-10-02,62.5,63.88,62.13,63.63,734978,15.4989284609701,15.8411448013884,15.4071748044812,15.7791490875445,2963825.86161862,0.0,1.0
2000-10-03,62.31,63.94,61.44,62.94,1334844,15.4518117184488,15.8560237727109,15.2360666342721,15.6080409173354,5382807.60570579,0.0,1.0
2000-10-04,61.81,62.75,60.94,62.56,1706044,15.327820290761,15.560924174814,15.1120752065843,15.5138074322927,6879685.28072849,0.0,1.0
2000-10-05,61.75,63.13,60.81,61.31,1502044,15.3129413194385,15.6551576598567,15.0798374353855,15.2038288630733,6057047.76536041,0.0,1.0
2000-10-06,56.56,61.5,55.0,61.5,2991778,14.0259103000395,15.2509456055946,13.6390570456537,15.2509456055946,12064455.00222,0.0,1.0
2000-10-09,55.5,57.25,55.5,56.75,897778,13.7630484733415,14.1970184702487,13.7630484733415,14.0730270425609,3620322.85917705,0.0,1.0
2000-10-10,52.13,56.25,51.88,55.88,2322578,12.927346250726,13.9490356148731,12.8653505368821,13.8572819583842,9365881.34886542,0.0,1.0
2000-10-11,48.5,52.56,48.5,52.0,2961867,12.0271684857128,13.0339788785375,12.0271684857128,12.8951084795272,11943837.7927975,0.0,1.0
2000-10-12,42.44,46.0,40.0,46.0,4935867,10.5243923821372,11.407211347274,9.91931421502089,11.407211347274,19904065.5150356,0.0,1.0
2000-10-13,47.25,48.06,43.0,43.0,3035778,11.7171899164934,11.9180560293476,10.6632627811475,10.6632627811475,12241886.6231817,0.0,1.0
2000-10-16,46.0,48.88,45.13,48.44,1426578,11.407211347274,12.1214019707555,11.1914662630973,12.0122895143903,5752728.34018999,0.0,1.0
2000-10-17,41.5,45.44,41.5,44.5,2268667,10.2912884980842,11.2683409482637,10.2912884980842,11.0352370642107,9148483.25528204,0.0,1.0
2000-10-18,44.25,45.19,39.56,41.13,1994978,10.9732413503669,11.2063452344199,9.81020175865566,10.1995348415952,8044822.28006845,0.0,1.0
2000-10-19,48.56,48.75,46.13,46.19,1642044,12.0420474570354,12.0891641995567,11.4394491184728,11.4543280897954,6621602.92296593,0.0,1.0
2000-10-20,40.13,43.25,39.0,42.5,10562000,9.95155198621971,10.7252584949913,9.67133135964537,10.5392713534597,42591654.104498,0.0,1.0
2000-10-23,43.88,44.44,40.5,40.5,5240000,10.8814876938779,11.0203580928882,10.0433056427087,10.0433056427087,21130493.0418074,0.0,1.0
2000-10-24,44.75,45.5,44.0,44.0,2591867,11.0972327780546,11.2832199195863,10.911245636523,10.911245636523,10451799.1619829,0.0,1.0
2000-10-25,43.06,44.19,42.0,43.38,2334578,10.67814175247,10.9583623790443,10.4152799257719,10.7574962661902,9414271.79094591,0.0,1.0
2000-10-26,44.44,44.75,41.5,42.81,2405867,11.0203580928882,11.0972327780546,10.2912884980842,10.6161460386261,9701747.3097355,0.0,1.0
2000-10-27,45.5,45.5,44.63,44.69,1482400,11.2832199195863,11.2832199195863,11.0674748354096,11.0823538067321,5977832.61167465,0.0,1.0
2000-10-30,48.0,48.5,45.5,45.5,2638000,11.9031770580251,12.0271684857128,11.2832199195863,11.2832199195863,10637832.1840244,0.0,1.0
2000-10-31,50.19,52.81,48.13,48.75,2757067,12.4462595112975,13.0959745923813,11.9354148292239,12.0891641995567,11117974.2479574,0.0,1.0
2000-11-01,49.75,51.5,49.13,50.25,1615867,12.3371470549322,12.7711170518394,12.1833976845994,12.46113848262,6516043.20610425,0.0,1.0
2000-11-02,54.38,55.31,50.0,50.06,3359644,13.4853076753209,13.7159317308201,12.3991427687761,12.4140217400986,13547888.1994179,0.0,1.0
2000-11-03,53.75,54.69,52.31,54.69,2054044,13.3290784764343,13.5621823604873,12.9719831646936,13.5621823604873,8283008.10106227,0.0,1.0
2000-11-06,53.0,55.44,51.63,53.81,1860044,13.1430913349027,13.748169502019,12.8033548230382,13.3439574477569,7500695.95409456,0.0,1.0
2000-11-07,54.0,54.44,51.88,53.56,1188578,13.3910741902782,13.5001866466434,12.8653505368821,13.281961733913,4792984.57226056,0.0,1.0
2000-11-08,52.38,53.88,52.38,53.88,1632178,12.9893419645699,13.3613162476331,12.9893419645699,13.3613162476331,6581817.91450209,0.0,1.0
2000-11-09,32.06,36.25,30.5,35.0,20035778,7.95033034333924,8.98937850736268,7.56347708895343,8.67939993814328,80795012.9038545,0.0,1.0
2000-11-10,32.94,34.25,30.81,32.06,6123378,8.1685552560697,8.49341279661164,7.64035177411984,7.95033034333924,24692747.3704879,0.0,1.0
2000-11-13,32.19,33.44,31.44,32.25,4136800,7.98256811453806,8.29254668375746,7.79658097300642,7.99744708586059,16681798.3998757,0.0,1.0
2000-11-14,33.19,33.38,32.13,32.19,3269200,8.23055096991358,8.27766771243493,7.96768914321553,7.98256811453806,13183169.4374574,0.0,1.0
2000-11-15,32.75,34.0,32.31,33.94,2256444,8.12143851354836,8.43141708276776,8.01232605718313,8.41653811144523,9099193.55748626,0.0,1.0
2000-11-16,31.44,32.31,31.0,32.25,2762267,7.79658097300642,8.01232605718313,7.68746851664119,7.99744708586059,11138943.4395256,0.0,1.0
2000-11-17,33.44,34.69,32.0,32.75,3624978,8.29254668375746,8.60252525297687,7.93545137201671,8.12143851354836,14617857.329333,0.0,1.0
2000-11-20,32.5,34.06,32.25,33.94,1966667,8.05944279970447,8.44629605409029,7.99744708586059,8.41653811144523,7930657.12959012,0.0,1.0
2000-11-21,31.94,32.94,31.69,32.56,2848578,7.92057240069418,8.1685552560697,7.8585766868503,8.07432177102701,11486995.7267263,0.0,1.0
2000-11-22,31.69,32.63,31.63,31.94,1749600,7.8585766868503,8.09168057090329,7.84369771552777,7.92057240069418,7055326.45533324,0.0,1.0
2000-11-24,33.5,33.5,32.0,32.0,747067,8.30742565508,8.30742565508,7.93545137201671,7.93545137201671,3012575.19947785,0.0,1.0
2000-11-27,32.31,35.0,31.38,34.19,3417067,8.01232605718313,8.67939993814328,7.78170200168389,8.47853382528911,13779448.5623835,0.0,1.0
2000-11-28,30.75,32.31,30.5,32.31,2710844,7.62547280279731,8.01232605718313,7.56347708895343,8.01232605718313,10931578.2976002,0.0,1.0
2000-11-29,29.81,30.5,29.19,30.25,3361200,7.39236891874432,7.56347708895343,7.2386195484115,7.50148137510955,13554162.826741,0.0,1.0
2000-11-30,25.75,29.5,25.38,29.5,5785644,6.3855585259197,7.31549423357791,6.29380486943075,7.31549423357791,23330822.5733539,0.0,1.0
2000-12-01,27.5,29.75,27.06,27.81,4170267,6.81952852282686,7.37748994742179,6.71041606646163,6.89640320799327,16816755.3103013,0.0,1.0
2000-12-04,28.81,29.63,27.06,27.5,1950667,7.1443860633688,7.34773200477672,6.71041606646163,6.81952852282686,7866136.54014948,0.0,1.0
2000-12-05,30.63,30.94,29.13,29.13,2425200,7.59571486015225,7.67258954531866,7.22374057708896,7.22374057708896,9779708.34446398,0.0,1.0
2000-12-06,28.81,31.0,27.75,28.75,3610667,7.1443860633688,7.68746851664119,6.88152423667074,7.12950709204627,14560147.6946152,0.0,1.0
2000-12-07,22.94,25.19,21.0,24.0,13338978,5.68872670231448,6.24668812690941,5.20763996288597,5.95158852901253,53789920.1934774,0.0,1.0
2000-12-08,22.31,24.31,22.31,23.5,5474978,5.5324975034279,6.02846321417895,5.5324975034279,5.82759710132477,22078050.4834062,0.0,1.0
2000-12-11,24.56,25.13,22.13,22.75,4602044,6.09045892802283,6.23180915558687,5.48786058946031,5.64160995979313,18557911.9694831,0.0,1.0
2000-12-12,25.75,28.13,25.56,26.38,4326578,6.3855585259197,6.97575772171344,6.33844178339835,6.54178772480628,17447085.1763048,0.0,1.0
2000-12-13,25.94,26.31,25.75,26.0,2241600,6.43267526844105,6.52442892492999,6.3855585259197,6.44755423976358,9039334.58063271,0.0,1.0
2000-12-14,26.69,28.0,24.69,25.5,3313644,6.61866240997269,6.94351995051462,6.12269669922165,6.32356281207582,13362391.5047761,0.0,1.0
2000-12-15,25.0,26.56,25.0,26.19,2368667,6.19957138438806,6.58642463877387,6.19957138438806,6.49467098228493,9551736.93928602,0.0,1.0
2000-12-18,25.88,26.13,25.25,25.25,1116178,6.41779629711852,6.4797920109624,6.26156709823194,6.26156709823194,4501028.90504169,0.0,1.0
2000-12-19,25.13,26.69,24.81,25.56,1854978,6.23180915558687,6.61866240997269,6.15245464186671,6.33844178339835,7480267.12246294,0.0,1.0
2000-12-20,24.63,25.0,23.19,24.38,2488400,6.10781772789911,6.19957138438806,5.75072241615836,6.04582201405523,10034564.6727545,0.0,1.0
2000-12-21,24.13,25.5,22.56,24.38,2162844,5.98382630021135,6.32356281207582,5.59449321727178,6.04582201405523,8721748.10925856,0.0,1.0
2000-12-22,26.13,26.5,24.13,24.13,1748978,6.4797920109624,6.57154566745134,5.98382630021135,5.98382630021135,7052818.21741874,0.0,1.0
2000-12-26,24.56,26.44,24.31,26.37,1434667,6.09045892802283,6.55666669612881,6.02846321417895,6.53930789625252,5785347.53068906,0.0,1.0
2000-12-27,26.75,26.94,24.38,24.69,2315644,6.63354138129522,6.68065812381657,6.04582201405523,6.12269669922165,9337919.73841661,0.0,1.0
2000-12-28,28.56,28.69,26.13,26.75,2110178,7.08239034952492,7.11462812072373,6.4797920109624,6.63354138129522,8509370.52404103,0.0,1.0
2000-12-29,29.56,30.69,28.06,28.06,2842267,7.33037320490044,7.61059383147478,6.95839892183715,6.95839892183715,11461546.3867288,0.0,1.0
2001-01-02,28.0,30.31,27.81,29.63,1419467,6.94351995051462,7.51636034643208,6.89640320799327,7.34773200477672,5724052.97072046,0.0,1.0
2001-01-03,34.5,34.5,28.0,28.06,3791244,8.55540851045552,8.55540851045552,6.94351995051462,6.95839892183715,15288331.099579,0.0,1.0
2001-01-04,38.44,40.0,33.94,34.5,7391600,9.53246096063508,9.91931421502089,8.41653811144523,8.55540851045552,29806899.3068365,0.0,1.0
2001-01-05,39.94,40.63,37.13,39.0,3981244,9.90443524369836,10.0755434139075,9.20760342009314,9.67133135964537,16054513.0991865,0.0,1.0
2001-01-08,37.56,39.0,36.63,39.0,2951600,9.31423604790462,9.67133135964537,9.08361199240538,9.67133135964537,11902435.7370608,0.0,1.0
2001-01-09,40.25,40.94,39.0,39.56,2782978,9.98130992886477,10.1524180990739,9.67133135964537,9.81020175865566,11222461.3100197,0.0,1.0
2001-01-10,40.31,40.56,39.13,40.06,1818800,9.9961889001873,10.0581846140312,9.70356913084419,9.93419318634342,7334378.00466398,0.0,1.0
2001-01-11,41.44,41.81,40.0,40.38,2404578,10.2764095267616,10.3681631832506,9.91931421502089,10.0135477000636,9696549.36974872,0.0,1.0
2001-01-12,42.25,42.94,40.56,41.19,1950267,10.4772756396158,10.6483838098249,10.0581846140312,10.2144138129178,7864523.52541348,0.0,1.0
2001-01-16,43.13,43.44,41.75,42.31,1501244,10.6955005523463,10.7723752375127,10.3532842119281,10.4921546109383,6053821.73588836,0.0,1.0
2001-01-17,44.88,45.31,43.25,43.25,2585644,11.1294705492534,11.2361031770649,10.7252584949913,10.7252584949913,10426704.6852273,0.0,1.0
2001-01-18,44.0,44.88,43.0,44.88,3027244,10.911245636523,11.1294705492534,10.6632627811475,11.1294705492534,12207472.9537887,0.0,1.0
2001-01-19,42.5,44.13,42.13,44.0,2268044,10.5392713534597,10.9434834077218,10.4475176969708,10.911245636523,9145970.98483072,0.0,1.0
2001-01-22,43.75,45.19,42.5,42.5,1659467,10.8492499226791,11.2063452344199,10.5392713534597,10.5392713534597,6691861.81232996,0.0,1.0
2001-01-23,46.81,47.25,44.25,44.75,2290400,11.6080774601282,11.7171899164934,10.9732413503669,11.0972327780546,9236122.37842664,0.0,1.0
2001-01-24,46.63,47.88,46.31,47.13,1920978,11.5634405461606,11.87341911538,11.4840860324404,11.6874319738484,7746414.55390555,0.0,1.0
2001-01-25,47.19,47.63,45.38,46.63,2262800,11.7023109451709,11.8114234015361,11.2534619769412,11.5634405461606,9124824.36164155,0.0,1.0
2001-01-26,47.5,47.63,46.06,46.5,1272978,11.7791856303373,11.8114234015361,11.4220903185966,11.5312027749618,5133330.6815599,0.0,1.0
2001-01-29,49.55,49.74,47.2,47.5,1597244,12.2875504838571,12.3346672263785,11.7047907737247,11.7791856303373,6440945.27253219,0.0,1.0
2001-01-30,48.93,49.48,48.05,49.45,1272178,12.1338011135243,12.2701916839808,11.9155762007938,12.2627521983196,5130104.65208787,0.0,1.0
2001-01-31,49.8,51.0,48.52,48.6,3149778,12.349546197701,12.6471256241516,12.0321281428203,12.0519667712504,12701595.8229462,0.0,1.0
2001-02-01,48.08,49.95,47.36,49.95,2340444,11.9230156864551,12.3867436260073,11.7444680305847,12.3867436260073,9437926.6520496,0.0,1.0
2001-02-02,43.69,47.83,43.05,47.83,3798800,10.8343709513566,11.8610199726112,10.6756619239162,11.8610199726112,15318800.9479423,0.0,1.0
2001-02-05,43.6,44.33,42.57,43.91,2220267,10.8120524943728,10.9930799787969,10.556630153336,10.8889271795392,8953308.47222413,0.0,1.0
2001-02-06,44.19,45.2,43.71,44.0,1993467,10.9583623790443,11.2088250629736,10.8393306084641,10.911245636523,8038729.1169032,0.0,1.0
2001-02-07,44.25,45.14,43.26,44.25,1620978,10.9732413503669,11.1939460916511,10.7277383235451,10.9732413503669,6536653.50189365,0.0,1.0
2001-02-08,40.5,44.76,40.5,44.25,3396844,10.0433056427087,11.0997126066084,10.0433056427087,10.9732413503669,13697898.5698673,0.0,1.0
2001-02-09,38.85,40.9,38.74,40.4,2842444,9.63413393133904,10.1424987848589,9.60685581724773,10.0185073571711,11462260.1457495,0.0,1.0
2001-02-12,40.0,40.6,38.68,38.86,2436400,9.91931421502089,10.0681039282462,9.5919768459252,9.63661375989279,9824872.75707242,0.0,1.0
2001-02-13,40.51,41.74,39.4,41.25,2236978,10.0457854712624,10.3508043833743,9.77052450179558,10.2292927842403,9020696.19535806,0.0,1.0
2001-02-14,40.4,40.85,39.75,40.51,1730044,10.0185073571711,10.1300996420901,9.85731850117701,10.0457854712624,6976466.16488943,0.0,1.0
2001-02-15,41.4,41.47,40.1,40.45,975067,10.2664902125466,10.2838490124229,9.94411250055844,10.0309064999399,3931993.59900688,0.0,1.0
2001-02-16,40.01,41.2,39.9,41.2,1505378,9.92179404357465,10.2168936414715,9.89451592948334,10.2168936414715,6070492.2431851,0.0,1.0
2001-02-20,41.13,43.42,40.82,42.5,2636178,10.1995348415952,10.7674155804052,10.1226601564288,10.5392713534597,10630484.9019019,0.0,1.0
2001-02-21,38.89,40.8,38.89,40.58,2626978,9.64405324555406,10.1177004993213,9.64405324555406,10.0631442711387,10593385.5629735,0.0,1.0
2001-02-22,39.01,39.25,35.9,37.6,2599378,9.67381118819912,9.73332707348925,8.90258450798125,9.32415536211964,10482087.5461884,0.0,1.0
2001-02-23,39.0,39.95,38.15,39.0,2069600,9.67133135964537,9.90691507225212,9.46054593257617,9.67133135964537,8345738.24414591,0.0,1.0
2001-02-26,42.98,42.98,40.3,40.45,2334667,10.6583031240399,10.6583031240399,9.99370907163355,10.0309064999399,9414630.68672472,0.0,1.0
2001-02-27,42.37,42.98,41.5,42.0,1346667,10.5070335822609,10.6583031240399,10.2912884980842,10.4152799257719,5430484.28876556,0.0,1.0
2001-02-28,40.96,42.88,39.92,42.3,2202844,10.1573777561814,10.6335048385024,9.89947558659085,10.4896747823846,8883049.58286013,0.0,1.0
2001-03-01,38.9,40.0,36.6,40.0,2568444,9.64653307410782,9.91931421502089,9.07617250674411,9.91931421502089,10357345.0515786,0.0,1.0
2001-03-02,40.1,40.4,37.8,38.0,1926978,9.94411250055844,10.0185073571711,9.37375193319474,9.42334850426985,7770609.77494579,0.0,1.0
2001-03-05,40.0,40.75,38.59,40.1,1603644,9.91931421502089,10.1053013565525,9.56965838894141,9.94411250055844,6466753.50830843,0.0,1.0
2001-03-06,41.75,41.9,39.53,40.0,3034400,10.3532842119281,10.3904816402344,9.8027622729944,9.91931421502089,12236329.787416,0.0,1.0
2001-03-07,41.5,42.28,40.75,41.75,3036844,10.2912884980842,10.4847151252771,10.1053013565525,10.3532842119281,12246185.3074531,0.0,1.0
2001-03-08,46.41,47.1,43.0,43.0,4708267,11.508884317978,11.6799924881871,10.6632627811475,10.6632627811475,18986260.1302426,0.0,1.0
2001-03-09,47.0,47.2,45.2,46.41,2337778,11.6551942026495,11.7047907737247,11.2088250629736,11.508884317978,9427175.90883408,0.0,1.0
2001-03-12,45.69,46.3,45.05,46.0,1739600,11.3303366621076,11.4816062038867,11.1716276346673,11.407211347274,7015001.08693286,0.0,1.0
2001-03-13,44.63,46.19,42.62,46.19,1966800,11.0674748354096,11.4543280897954,10.5690292961048,11.4543280897954,7931193.45698981,0.0,1.0
2001-03-14,43.51,44.2,42.12,42.5,2230844,10.789734037389,10.9608422075981,10.445037868417,10.5392713534597,8995960.61438123,0.0,1.0
2001-03-15,43.77,45.37,43.45,45.0,1347378,10.8542095797866,11.2509821483874,10.7748550660664,11.1592284918985,5433351.42245885,0.0,1.0
2001-03-16,40.97,43.05,40.14,42.37,2230800,10.1598575847351,10.6756619239162,9.95403181477346,10.5070335822609,8995783.18276033,0.0,1.0
2001-03-19,44.0,44.19,41.1,41.6,1690844,10.911245636523,10.9583623790443,10.192095355934,10.3160867836217,6818390.72075986,0.0,1.0
2001-03-20,41.6,45.5,41.59,44.75,3556844,10.3160867836217,11.2832199195863,10.313606955068,11.0972327780546,14343104.4642738,0.0,1.0
2001-03-21,39.41,42.19,38.86,41.9,3902800,9.77300433034933,10.4623966682933,9.63661375989279,10.3904816402344,15738184.7793065,0.0,1.0
2001-03-22,38.18,39.41,35.6,39.41,4579600,9.46798541823744,9.77300433034933,8.82818965136859,9.77300433034933,18467405.7126452,0.0,1.0
2001-03-23,38.8,39.2,36.13,38.9,3486044,9.62173478857026,9.72092793072047,8.95962056471762,9.64653307410782,14057600.8559989,0.0,1.0
2001-03-26,37.97,40.09,36.6,39.7,2745644,9.41590901860858,9.94163267200469,9.07617250674411,9.84491935840824,11071910.5796336,0.0,1.0
2001-03-27,39.0,39.7,37.3,37.97,2121067,9.67133135964537,9.84491935840824,9.24976050550698,9.41590901860858,8553280.81769222,0.0,1.0
2001-03-28,35.89,37.38,35.82,37.25,4750267,8.90010467942749,9.26959913393702,8.88274587955121,9.2373613627382,19155626.6775243,0.0,1.0
2001-03-29,36.15,36.75,33.63,35.9,3958000,8.96458022182513,9.11336993505044,8.33966342627881,8.90258450798125,15960780.8128766,0.0,1.0
2001-03-30,35.96,36.74,34.5,36.35,2815200,8.91746347930378,9.11089010649669,8.55540851045552,9.01417679290024,11352397.7120794,0.0,1.0
2001-04-02,36.8,37.19,34.65,35.96,2865644,9.12576907781922,9.22248239141567,8.59260593876185,8.91746347930378,11555815.0004384,0.0,1.0
2001-04-03,40.06,42.88,39.85,41.7,10399378,9.93419318634342,10.6335048385024,9.88211678671456,10.3408850691593,41935874.8984971,0.0,1.0
2001-04-04,41.72,42.56,40.01,40.2,4031778,10.3458447262668,10.5541503247822,9.92179404357465,9.968910786096,16258293.3158611,0.0,1.0
2001-04-05,47.7,48.09,43.35,43.5,4512444,11.8287822014124,11.9254955150089,10.7500567805289,10.7872542088352,18196596.6686156,0.0,1.0
2001-04-06,47.49,48.7,45.75,46.0,4347644,11.7767058017836,12.0767650567879,11.3452156334301,11.407211347274,17532034.597377,0.0,1.0
2001-04-09,45.62,47.46,45.01,47.45,3309600,11.3129778622313,11.7692663161223,11.1617083204523,11.7667864875685,13346083.925795,0.0,1.0
2001-04-10,46.79,46.96,45.82,46.27,2061467,11.6031178030207,11.6452748884345,11.3625744333064,11.4741667182254,8312941.62202586,0.0,1.0
2001-04-11,48.73,48.73,47.3,47.45,2441067,12.0842045424492,12.0842045424492,11.7295890592622,11.7667864875685,9843692.60650489,0.0,1.0
2001-04-12,49.1,49.1,47.0,48.1,2454267,12.1759581989381,12.1759581989381,11.6551942026495,11.9279753435626,9896922.09279345,0.0,1.0
2001-04-16,48.1,49.0,47.52,49.0,1673778,11.9279753435626,12.1511599134006,11.7841452874448,12.1511599134006,6749571.44704777,0.0,1.0
2001-04-17,47.5,48.5,47.32,48.0,1363467,11.7791856303373,12.0271684857128,11.7345487163697,11.9031770580251,5498230.90767825,0.0,1.0
2001-04-18,54.7,55.6,48.4,48.5,6704178,13.5646621890411,13.787846758879,12.0023702001753,12.0271684857128,27034844.7671828,0.0,1.0
2001-04-19,54.0,54.71,53.4,54.71,3961467,13.3910741902782,13.5671420175948,13.2422844770529,13.5671420175948,15974761.6181011,0.0,1.0
2001-04-20,54.33,54.69,52.97,54.0,3349378,13.4729085325521,13.5621823604873,13.1356518492414,13.3910741902782,13506490.1762181,0.0,1.0
2001-04-23,54.48,56.19,53.75,54.32,2497378,13.5101059608585,13.9341566435506,13.3290784764343,13.4704287039984,10070768.7885043,0.0,1.0
2001-04-24,53.26,54.3,52.0,52.5,2692667,13.2075668773003,13.4654690468909,12.8951084795272,13.0190999072149,10858278.8754589,0.0,1.0
2001-04-25,52.49,53.13,51.62,52.3,3243778,13.0166200786612,13.1753291061015,12.8008749944845,12.9695033361398,13080654.2859099,0.0,1.0
2001-04-26,53.05,54.7,52.74,52.74,1773378,13.1554904776715,13.5646621890411,13.078615792505,13.078615792505,7151212.11631568,0.0,1.0
2001-04-27,55.59,55.69,53.91,54.0,3053067,13.7853669303253,13.8101652158628,13.3687557332944,13.3910741902782,12311605.1526091,0.0,1.0
2001-04-30,55.05,58.0,54.96,55.8,2501778,13.6514561884225,14.3830056117803,13.6291377314387,13.8374433299541,10088511.9506005,0.0,1.0
2001-05-01,55.1,56.1,54.55,55.2,1954667,13.6638553311913,13.9118381865668,13.5274647607347,13.6886536167288,7882266.68750963,0.0,1.0
2001-05-02,57.09,57.75,55.41,55.5,2186400,14.1573412133886,14.3210098979364,13.7407300163577,13.7630484733415,8816738.54706251,0.0,1.0
2001-05-03,56.52,57.6,56.05,56.5,1962000,14.0159909858245,14.2838124696301,13.899439043798,14.011031328717,7911837.28015766,0.0,1.0
2001-05-04,56.55,56.55,53.8,54.8,2754667,14.0234304714858,14.0234304714858,13.3414776192031,13.5894604745786,11108296.1595413,0.0,1.0
2001-05-07,53.5,55.65,53.42,55.1,2341378,13.2670827625904,13.8002459016478,13.2472441341604,13.6638553311913,9441693.04145821,0.0,1.0
2001-05-08,53.09,54.11,51.86,53.51,1965200,13.1654097918865,13.4183523043695,12.8603908797746,13.2695625911442,7924741.39804576,0.0,1.0
2001-05-09,52.85,53.65,52.05,52.5,1045867,13.1058939065964,13.3042801908968,12.9075076222959,13.0190999072149,4217497.20728166,0.0,1.0
2001-05-10,54.97,55.99,54.0,54.3,1829867,13.6316175599925,13.8845600724755,13.3910741902782,13.4654690468909,7379006.08987268,0.0,1.0
2001-05-11,51.5,54.1,51.01,54.1,3562444,12.7711170518394,13.4158724758158,12.6496054527054,13.4158724758158,14365686.6705779,0.0,1.0
2001-05-14,52.06,52.2,50.72,51.6,1353778,12.9099874508497,12.9447050506023,12.5776904246465,12.795915337377,5459159.65823509,0.0,1.0
2001-05-15,52.72,53.14,51.5,52.75,1331867,13.0736561353975,13.1778089346553,12.7711170518394,13.0810956210588,5370802.74353301,0.0,1.0
2001-05-16,52.99,53.5,51.35,51.9,2203778,13.1406115063489,13.2670827625904,12.7339196235331,12.8703101939896,8886815.97226876,0.0,1.0
2001-05-17,56.16,56.26,52.75,52.8,2164978,13.9267171578893,13.9515154434269,13.0810956210588,13.0934947638276,8730353.54287522,0.0,1.0
2001-05-18,56.15,56.6,54.53,55.1,1739244,13.9242373293356,14.0358296142546,13.5225051036272,13.6638553311913,7013565.50381778,0.0,1.0
2001-05-21,62.11,62.35,56.1,56.25,4983644,15.4022151473737,15.4617310326638,13.9118381865668,13.9490356148731,20096728.0276422,0.0,1.0
2001-05-22,61.38,61.64,60.58,61.4,2663378,15.2211876629496,15.2856632053472,15.0228013786491,15.2261473200571,10740169.9039509,0.0,1.0
2001-05-23,59.88,61.37,58.78,61.37,1466044,14.8492133798863,15.2187078343958,14.5764322389732,15.2187078343958,5911876.43911897,0.0,1.0
2001-05-24,60.24,60.85,59.5,59.89,1191378,14.9384872078215,15.0897567496005,14.7549798948436,14.85169320844,4804275.67541266,0.0,1.0
2001-05-25,61.12,62.05,60.24,60.24,1123200,15.1567121205519,15.3873361760512,14.9384872078215,14.9384872078215,4529345.37873246,0.0,1.0
2001-05-29,59.24,60.48,59.01,60.0,1298578,14.6905043524459,14.9980030931116,14.6334682957096,14.8789713225313,5236563.62466493,0.0,1.0
2001-05-30,54.29,56.5,54.0,56.05,5410267,13.4629892183371,14.011031328717,13.3910741902782,13.899439043798,21817100.9919504,0.0,1.0
2001-05-31,53.15,54.7,53.11,54.45,2795867,13.180288763209,13.5646621890411,13.170369448994,13.5026664751972,11274436.6773509,0.0,1.0
2001-06-01,54.0,54.25,52.3,53.45,2568044,13.3910741902782,13.4530699041221,12.9695033361398,13.2546836198217,10355732.0368426,0.0,1.0
2001-06-04,54.41,54.5,53.18,53.9,853378,13.4927471609822,13.515065617966,13.1877282488703,13.3662759047407,3441278.22347929,0.0,1.0
2001-06-05,56.7,57.69,54.01,54.5,2665244,14.0606278997921,14.3061309266139,13.393554018832,13.515065617966,10747694.6176945,0.0,1.0
2001-06-06,58.76,59.4,55.75,55.75,2980178,14.5714725818657,14.730181609306,13.8250441871854,13.8250441871854,12017677.5748755,0.0,1.0
2001-06-07,61.14,61.7,57.4,57.45,3012044,15.1616717776594,15.3005421766697,14.234215898555,14.2466150413238,12146178.3938202,0.0,1.0
2001-06-08,62.45,62.51,60.2,61.4,1449200,15.4865293182014,15.5014082895239,14.9285678936064,15.2261473200571,5843952.38858534,0.0,1.0
2001-06-11,59.75,61.8,59.2,61.05,1813067,14.8169756086875,15.3253404622073,14.6805850382309,15.1393533206756,7311259.47096001,0.0,1.0
2001-06-12,59.4,60.33,57.88,58.4,1902178,14.730181609306,14.9608056648053,14.3532476691352,14.4821987539305,7670602.86131281,0.0,1.0
2001-06-13,59.7,60.95,58.95,59.4,1396444,14.8045764659187,15.1145550351381,14.618589324387,14.730181609306,5631211.87505222,0.0,1.0
2001-06-14,58.35,59.8,57.4,59.8,1620667,14.4697996111617,14.8293747514562,14.234215898555,14.8293747514562,6535399.38293643,0.0,1.0
2001-06-15,56.74,58.8,56.41,57.02,2205778,14.0705472140071,14.5813918960807,13.9887128717332,14.1399824135123,8894881.04594884,0.0,1.0
2001-06-18,58.2,58.85,56.74,57.0,1829067,14.4326021828554,14.5937910388495,14.0705472140071,14.1350227564048,7375780.06040067,0.0,1.0
2001-06-19,60.2,63.0,59.33,63.0,4015778,14.9285678936064,15.6229198886579,14.7128228094297,15.6229198886579,16193772.7264205,0.0,1.0
2001-06-20,61.68,61.99,59.61,60.8,1918267,15.2955825195622,15.3724572047286,14.7822580089349,15.0773576068318,7735482.34653221,0.0,1.0
2001-06-21,63.41,65.6,61.88,61.88,3469244,15.7245928593619,16.2676753126343,15.3451790906373,15.3451790906373,13989854.2370862,0.0,1.0
2001-06-22,61.82,62.02,60.9,61.5,5450578,15.3303001193148,15.3798966903899,15.1021558923693,15.2509456055946,21979656.5845092,0.0,1.0
2001-06-25,61.24,61.99,60.2,61.82,1204044,15.186470063197,15.3724572047286,14.9285678936064,15.3303001193148,4855351.78702861,0.0,1.0
2001-06-26,62.03,62.7,61.45,62.25,1687600,15.3823765189436,15.5485250320452,15.2385464628258,15.4369327471263,6805309.17125081,0.0,1.0
2001-06-27,62.13,62.49,61.62,62.35,1387778,15.4071748044812,15.4964486324164,15.2807035482397,15.4617310326638,5596265.91079644,0.0,1.0
2001-06-28,63.36,64.2,62.33,62.33,2256267,15.7121937165931,15.9204993151085,15.4567713755563,15.4567713755563,9098479.79846557,0.0,1.0
2001-06-29,63.52,65.54,62.6,63.7,2590444,15.7518709734532,16.2527963413117,15.5237267465077,15.7965078874208,10446060.8620595,0.0,1.0
2001-07-02,67.01,67.3,64.2,64.4,2742844,16.6173311387137,16.6892461667726,15.9204993151085,15.9700958861836,11060619.4764815,0.0,1.0
2001-07-03,68.18,68.64,66.05,66.55,2301867,16.9074710795031,17.0215431929758,16.3792675975532,16.503259025241,9282363.47837139,0.0,1.0
2001-07-05,66.78,67.4,66.5,67.0,1903200,16.5602950819774,16.7140444523102,16.4908598824722,16.61485131016,7674724.11396331,0.0,1.0
2001-07-06,64.84,66.75,64.5,66.7,1987378,16.0792083425489,16.5528555963161,15.9948941717212,16.5404564535473,8014175.00008416,0.0,1.0
2001-07-09,66.85,67.22,65.09,65.09,3263378,16.5776538818537,16.6694075383426,16.1412040563927,16.1412040563927,13159692.0079746,0.0,1.0
2001-07-10,65.38,67.85,65.3,66.8,2385778,16.2131190844516,16.8256367372292,16.1932804560216,16.5652547390849,9620737.67715597,0.0,1.0
2001-07-11,64.53,65.75,64.09,65.0,2890444,16.0023336573825,16.3048727409406,15.8932212010172,16.1188855994089,11655821.9140713,0.0,1.0
2001-07-12,67.95,69.22,65.3,65.7,3802978,16.8504350227667,17.1653732490937,16.1932804560216,16.2924735981718,15335648.8868601,0.0,1.0
2001-07-13,68.17,68.3,66.88,67.95,2334000,16.9049912509494,16.9372290221482,16.5850933675149,16.8504350227667,9411940.98465235,0.0,1.0
2001-07-16,68.25,68.87,67.6,68.45,1611600,16.9248298793794,17.0785792497122,16.7636410233853,16.9744264504545,6498836.37140778,0.0,1.0
2001-07-17,67.5,68.64,67.49,68.25,1910667,16.7388427378478,17.0215431929758,16.736362909294,16.9248298793794,7704835.06654788,0.0,1.0
2001-07-18,68.43,69.36,67.26,67.5,2476178,16.969466793347,17.2000908488462,16.6793268525576,16.7388427378478,9985279.00749552,0.0,1.0
2001-07-19,69.42,69.9,68.81,69.2,1937600,17.2149698201688,17.334001590749,17.0637002783897,17.1604135919861,7813443.38126066,0.0,1.0
2001-07-20,67.86,69.6,67.26,68.9,2024000,16.8281165657829,17.2596067341363,16.6793268525576,17.0860187353735,8161854.56424012,0.0,1.0
2001-07-23,66.1,68.7,66.07,68.7,2261378,16.391666740322,17.0364221642984,16.3842272546608,17.0364221642984,9119090.09425503,0.0,1.0
2001-07-24,64.37,65.1,63.05,65.0,3054444,15.9626564005224,16.1436838849465,15.6353190314267,16.1188855994089,12317157.9558378,0.0,1.0
2001-07-25,64.4,64.92,63.0,63.4,2692978,15.9700958861836,16.0990469709789,15.6229198886579,15.7221130308081,10859532.9944161,0.0,1.0
2001-07-26,68.25,68.5,64.53,64.75,2716578,16.9248298793794,16.9868255932233,16.0023336573825,16.0568898855651,10954700.863841,0.0,1.0
2001-07-27,69.0,69.55,66.63,68.25,2132400,17.110817020911,17.2472075913676,16.523097653671,16.9248298793794,8598981.55770041,0.0,1.0
2001-07-30,66.91,69.4,66.9,69.01,1883867,16.5925328531762,17.2100101630612,16.5900530246224,17.1132968494648,7596763.07923484,0.0,1.0
2001-07-31,66.96,67.93,66.92,67.0,2086400,16.604931995945,16.8454753656592,16.59501268173,16.61485131016,8413484.86305856,0.0,1.0
2001-08-01,66.45,68.72,66.3,67.1,2445200,16.4784607397035,17.0413818214059,16.4412633113971,16.6396495956975,9860359.08126475,0.0,1.0
2001-08-02,67.78,68.5,67.0,67.25,1676178,16.8082779373529,16.9868255932233,16.61485131016,16.6768470240039,6759249.53546386,0.0,1.0
2001-08-03,67.43,67.85,66.81,67.85,1290444,16.7214839379715,16.8256367372292,16.5677345676386,16.8256367372292,5203762.97000802,0.0,1.0
2001-08-06,64.75,66.6,64.12,66.43,3101200,16.0568898855651,16.5156581680098,15.9006606866785,16.4735010825959,12505703.2483307,0.0,1.0
2001-08-07,65.01,65.39,63.75,64.95,2269600,16.1213654279627,16.2155989130054,15.8089070301895,16.1064864566402,9152245.61215383,0.0,1.0
2001-08-08,62.9,65.99,62.8,64.65,2270267,15.5981216031204,16.3643886262307,15.5733233175828,16.0320916000275,9154935.3142261,0.0,1.0
2001-08-09,61.53,64.3,60.11,62.9,4001200,15.2583850912559,15.9452976006461,14.9062494366226,15.5981216031204,16134986.4043663,0.0,1.0
2001-08-10,60.05,60.95,57.69,60.7,4431867,14.8913704653001,15.1145550351381,14.3061309266139,15.0525593212942,17871666.9476557,0.0,1.0
2001-08-13,58.29,60.6,57.42,60.05,3521200,14.4549206398392,15.0277610357567,14.2391755556625,14.8913704653001,14199368.7211474,0.0,1.0
2001-08-14,61.09,62.0,60.4,61.5,5559067,15.1492726348907,15.3749370332824,14.9781644646815,15.2509456055946,22417142.4737482,0.0,1.0
2001-08-15,61.0,62.2,60.25,60.5,2709244,15.1269541779069,15.4245336043575,14.9409670363752,15.0029627502191,10925126.2386562,0.0,1.0
2001-08-16,60.58,60.7,58.5,59.75,2193200,15.0228013786491,15.0525593212942,14.5069970394681,14.8169756086875,8844159.79757482,0.0,1.0
2001-08-17,59.28,59.95,58.75,59.95,1624000,14.700423666661,14.8665721797626,14.5689927533119,14.8665721797626,6548839.82822426,0.0,1.0
2001-08-20,59.4,59.9,57.23,58.5,2831467,14.730181609306,14.8541730369938,14.1920588131411,14.5069970394681,11417994.9888564,0.0,1.0
2001-08-21,58.45,59.75,56.4,59.4,3766844,14.4945978966993,14.8169756086875,13.9862330431795,14.730181609306,15189937.200682,0.0,1.0
2001-08-22,59.34,59.5,57.58,58.75,2670267,14.7153026379835,14.7549798948436,14.2788528125226,14.5689927533119,10767950.050242,0.0,1.0
2001-08-23,57.8,59.6,56.95,59.31,2623644,14.3334090407052,14.7797781803811,14.122623613636,14.7078631523222,10579941.0851488,0.0,1.0
2001-08-24,61.23,61.5,58.4,58.5,3193200,15.1839902346432,15.2509456055946,14.4821987539305,14.5069970394681,12876696.6376144,0.0,1.0
2001-08-27,61.23,62.5,60.25,61.23,2212578,15.1839902346432,15.4989284609701,14.9409670363752,15.1839902346432,8922302.2964611,0.0,1.0
2001-08-28,60.62,61.15,59.65,61.1,2118178,15.0327206928642,15.1641516062132,14.7921773231499,15.1517524634444,8541630.81876133,0.0,1.0
2001-08-29,60.75,61.8,60.2,61.15,2048400,15.064958464063,15.3253404622073,14.9285678936064,15.1641516062132,8260248.46313706,0.0,1.0
2001-08-30,58.11,60.27,57.1,60.25,3781778,14.4102837258716,14.9459266934827,14.1598210419423,14.9409670363752,15250159.1058512,0.0,1.0
2001-08-31,58.98,60.09,57.91,58.11,1892844,14.6260288100483,14.9012897795151,14.3606871547965,14.4102837258716,7632963.16244787,0.0,1.0
2001-09-04,59.03,60.95,58.02,58.53,2384178,14.6384279528171,15.1145550351381,14.3879652688878,14.5144365251293,9614285.61821187,0.0,1.0
2001-09-05,58.72,59.3,56.5,59.0,3168267,14.5615532676507,14.7053833237685,14.011031328717,14.6309884671558,12776153.3965816,0.0,1.0
2001-09-06,60.29,61.7,58.75,58.75,5910178,14.9508863505902,15.3005421766697,14.5689927533119,14.5689927533119,23833010.5161915,0.0,1.0
2001-09-07,56.03,59.37,55.5,59.05,6482800,13.8944793866905,14.7227421236448,13.7630484733415,14.6433876099246,26142129.8266086,0.0,1.0
2001-09-10,54.05,57.15,52.6,56.03,4795600,13.403473333047,14.1722201847111,13.0438981927525,13.8944793866905,19338433.6700938,0.0,1.0
2001-09-17,48.0,50.25,47.45,49.8,4726267,11.9031770580251,12.46113848262,11.7667864875685,12.349546197701,19058845.7933633,0.0,1.0
2001-09-18,49.37,50.84,47.9,49.0,5128844,12.2429135698895,12.6074483672916,11.8783787724875,12.1511599134006,20682252.376816,0.0,1.0
2001-09-19,49.36,49.65,47.4,49.65,5250444,12.2404337413358,12.3123487693947,11.7543873447998,12.3123487693947,21172608.8565647,0.0,1.0
2001-09-20,45.46,48.7,45.02,48.7,5550844,11.2733006053712,12.0767650567879,11.164188149006,12.0767650567879,22383982.9233127,0.0,1.0
2001-09-21,43.4,45.35,43.0,45.35,5214267,10.7624559232977,11.2460224912799,10.6632627811475,11.2460224912799,21026723.7713026,0.0,1.0
2001-09-24,46.45,46.7,44.5,44.5,3812178,11.518803632193,11.5807993460369,11.0352370642107,11.0352370642107,15372748.2257884,0.0,1.0
2001-09-25,45.1,46.9,44.49,45.45,10162400,11.1840267774361,11.630395917112,11.032757235657,11.2708207768175,40980252.383218,0.0,1.0
2001-09-26,42.39,45.97,41.9,45.25,5208978,10.5119932393684,11.3997718616128,10.3904816402344,11.2212242057424,21005395.6839557,0.0,1.0
2001-09-27,42.5,42.87,40.02,42.8,5603778,10.5392713534597,10.6310250099486,9.9242738721284,10.6136662100724,22597441.2284033,0.0,1.0
2001-09-28,45.45,45.75,42.8,43.0,4874578,11.2708207768175,11.3452156334301,10.6136662100724,10.6632627811475,19656915.3646464,0.0,1.0
2001-10-01,43.35,45.25,42.6,44.7,4286578,10.7500567805289,11.2212242057424,10.5640696389972,11.0848336352858,17285783.7027032,0.0,1.0
2001-10-02,45.1,45.41,42.6,42.76,3180800,11.1840267774361,11.2609014626025,10.5640696389972,10.6037468958573,12826693.1807978,0.0,1.0
2001-10-03,48.8,49.5,44.3,49.5,6227778,12.1015633423255,12.2751513410884,10.9856404931356,12.2751513410884,25113744.216588,0.0,1.0
2001-10-04,48.48,50.3,47.7,50.3,5058178,12.0222088286053,12.4735376253888,11.8287822014124,12.4735376253888,20397289.1284777,0.0,1.0
2001-10-05,49.7,50.2,47.51,50.2,3424400,12.3247479121635,12.4487393398512,11.7816654588911,12.4487393398512,13809019.1550315,0.0,1.0
2001-10-08,48.17,50.4,47.88,50.4,2899067,11.9453341434389,12.4983359109263,11.87341911538,12.4983359109263,11690594.479243,0.0,1.0
2001-10-09,47.35,48.3,46.79,48.3,2560000,11.741988202031,11.9775719146377,11.6031178030207,11.9775719146377,10323294.3105013,0.0,1.0
2001-10-10,50.9,50.9,46.76,47.0,3589778,12.6223273386141,12.6223273386141,11.5956783173594,11.6551942026495,14475912.0325636,0.0,1.0
2001-10-11,53.95,55.1,52.22,52.85,7078444,13.3786750475094,13.6638553311913,12.9496647077098,13.1058939065964,28544086.2001572,0.0,1.0
2001-10-12,53.0,54.0,51.3,53.05,3718000,13.1430913349027,13.3910741902782,12.7215204807643,13.1554904776715,14992971.9712671,0.0,1.0
2001-10-15,53.2,53.22,51.63,53.0,1972667,13.1926879059778,13.1976475630853,12.8033548230382,13.1430913349027,7954852.35063034,0.0,1.0
2001-10-16,52.93,53.79,51.8,53.3,2291067,13.1257325350264,13.3389977906493,12.8455119084521,13.2174861915153,9238812.08049895,0.0,1.0
2001-10-17,51.95,54.7,51.5,54.25,3352400,12.8827093367584,13.5646621890411,12.7711170518394,13.4530699041221,13518676.5025487,0.0,1.0
2001-10-18,51.85,52.7,50.95,51.96,2823067,12.8579110512208,13.06869647829,12.6347264813829,12.8851891653121,11384121.6794,0.0,1.0
2001-10-19,53.33,53.6,50.3,51.85,2655467,13.2249256771766,13.291881048128,12.4735376253888,12.8579110512208,10708268.5050094,0.0,1.0
2001-10-22,53.28,53.75,51.12,53.33,3049244,13.2125265344078,13.3290784764343,12.6768835667967,13.2249256771766,12296188.7642697,0.0,1.0
2001-10-23,54.51,57.0,53.05,53.28,4678978,13.5175454465197,14.1350227564048,13.1554904776715,13.2125265344078,18868151.1587347,0.0,1.0
2001-10-24,55.08,56.15,54.3,56.15,2463867,13.6588956740838,13.9242373293356,13.4654690468909,13.9242373293356,9935634.44645777,0.0,1.0
2001-10-25,55.98,55.98,52.65,54.25,3295200,13.8820802439217,13.8820802439217,13.0562973355212,13.4530699041221,13288015.3952984,0.0,1.0
2001-10-26,55.2,56.4,54.39,55.98,2329200,13.6886536167288,13.9862330431795,13.4877875038747,13.8820802439217,9392584.8078202,0.0,1.0
2001-10-29,53.25,55.18,52.1,55.15,2767244,13.2050870487466,13.6836939596213,12.9199067650647,13.6762544739601,11159013.3753784,0.0,1.0
2001-10-30,52.28,53.5,51.0,53.5,3920000,12.9645436790323,13.2670827625904,12.6471256241516,13.2670827625904,15807544.4129551,0.0,1.0
2001-10-31,54.9,55.5,52.75,52.75,4248844,13.6142587601162,13.7630484733415,13.0810956210588,13.0810956210588,17133619.9575811,0.0,1.0
2001-11-01,57.6,57.98,54.6,55.0,4671067,14.2838124696301,14.3780459546728,13.5398639035035,13.6390570456537,18836249.7597931,0.0,1.0
2001-11-02,57.94,59.65,57.5,57.6,4871644,14.3681266404578,14.7921773231499,14.2590141840925,14.2838124696301,19645083.9015577,0.0,1.0
2001-11-05,59.11,59.96,58.35,58.4,3659644,14.6582665812471,14.8690520083163,14.4697996111617,14.4821987539305,14757649.2514298,0.0,1.0
2001-11-06,60.75,60.75,58.65,59.11,3140400,15.064958464063,15.064958464063,14.5441944677744,14.6582665812471,12663778.6924603,0.0,1.0
2001-11-07,61.05,61.6,60.32,61.6,2773067,15.1393533206756,15.2757438911322,14.9583258362515,15.2757438911322,11182494.8373981,0.0,1.0
2001-11-08,60.27,62.39,59.8,61.05,4094178,14.9459266934827,15.4716503468788,14.8293747514562,15.1393533206756,16509923.6146796,0.0,1.0
2001-11-09,60.4,61.0,59.3,60.28,2144044,14.9781644646815,15.1269541779069,14.7053833237685,14.9484065220365,8645936.41666584,0.0,1.0
2001-11-12,61.16,62.2,59.0,60.7,3023067,15.1666314347669,15.4245336043575,14.6309884671558,15.0525593212942,12190629.047408,0.0,1.0
2001-11-13,64.97,65.02,62.56,62.65,4793244,16.1114461137477,16.1238452565165,15.5138074322927,15.5361258892765,19328933.0132986,0.0,1.0
2001-11-14,66.4,67.17,65.71,66.5,4636978,16.4660615969347,16.6570083955738,16.2949534267256,16.4908598824722,18698784.611453,0.0,1.0
2001-11-15,67.1,67.1,66.06,66.4,4300444,16.6396495956975,16.6396495956975,16.381747426107,16.4660615969347,17341698.8585272,0.0,1.0
2001-11-16,65.07,66.6,63.3,66.29,5533200,16.1362443992852,16.5156581680098,15.6973147452706,16.4387834828434,22312832.843307,0.0,1.0
2001-11-19,67.49,67.87,65.03,65.32,3208800,16.736362909294,16.8305963943367,16.1263250850702,16.1982401131291,12939604.212319,0.0,1.0
2001-11-20,66.26,67.4,65.65,67.2,2549778,16.4313439971821,16.7140444523102,16.280074455403,16.6644478812351,10282073.7189224,0.0,1.0
2001-11-21,67.37,67.6,65.26,67.6,1901467,16.7066049666489,16.7636410233853,16.1833611418066,16.7636410233853,7667735.72761955,0.0,1.0
2001-11-23,68.22,68.35,67.01,68.35,968044,16.9173903937181,16.9496281649169,16.6173311387137,16.9496281649169,3903673.09277928,0.0,1.0
2001-11-26,70.82,70.95,68.53,68.85,5030844,17.5621458176945,17.5943835888933,16.9942650788845,17.0736195926047,20287063.766492,0.0,1.0
2001-11-27,71.08,71.6,69.55,70.65,4087467,17.6266213600921,17.7555724448874,17.2472075913676,17.5199887322807,16482861.2599461,0.0,1.0
2001-11-28,69.9,71.4,69.41,71.4,2767644,17.334001590749,17.7059758738123,17.212489991615,17.7059758738123,11160626.3901145,0.0,1.0
2001-11-29,70.25,71.24,69.44,69.9,2366667,17.4207955901304,17.6662986169522,17.2199294772763,17.334001590749,9543671.86560597,0.0,1.0
2001-11-30,71.39,72.0,69.8,70.15,2717867,17.7034960452585,17.8547655870376,17.3092033052115,17.3959973045929,10959898.8038279,0.0,1.0
2001-12-03,72.55,72.85,71.55,72.85,3622267,17.9911561574941,18.0655510141068,17.7431733021186,18.0655510141068,14606925.1219597,0.0,1.0
2001-12-04,72.37,72.6,71.51,72.5,3252978,17.9465192435265,18.0035553002629,17.7332539879036,17.9787570147254,13117753.6248383,0.0,1.0
2001-12-05,73.31,74.23,72.32,72.4,4150844,18.1796231275795,18.407767354525,17.9341201007578,17.9539587291878,16738431.3472573,0.0,1.0
2001-12-06,69.48,72.71,69.2,72.71,7600667,17.2298487914913,18.0308334143542,17.1604135919861,18.0308334143542,30649969.6863731,0.0,1.0
2001-12-07,70.16,71.38,68.65,71.38,3566800,17.3984771331466,17.7010162167048,17.0240230215296,17.7010162167048,14383252.4010532,0.0,1.0
2001-12-10,68.3,70.97,67.61,70.49,2490667,16.9372290221482,17.5993432460008,16.7661208519391,17.4803114754206,10043706.4337708,0.0,1.0
2001-12-11,69.2,70.47,68.67,69.2,2157644,17.1604135919861,17.4753518183131,17.0289826786371,17.1604135919861,8700778.91769037,0.0,1.0
2001-12-12,67.2,70.3,66.58,69.7,3767644,16.6644478812351,17.4331947328992,16.5106985109023,17.2844050196739,15193163.2301541,0.0,1.0
2001-12-13,66.05,66.8,65.35,66.5,3421378,16.3792675975532,16.5652547390849,16.2056795987904,16.4908598824722,13796832.828701,0.0,1.0
2001-12-14,66.95,67.22,65.15,66.65,3683467,16.6024521673912,16.6694075383426,16.1560830277153,16.5280573107786,14853716.3765701,0.0,1.0
2001-12-17,69.0,69.0,67.53,68.45,3938044,17.110817020911,17.110817020911,16.746282223509,16.9744264504545,15880307.5076969,0.0,1.0
2001-12-18,72.55,72.85,69.65,69.65,5364844,17.9911561574941,18.0655510141068,17.2720058769051,17.2720058769051,21633931.0710653,0.0,1.0
2001-12-19,73.46,73.95,71.01,71.75,3585378,18.2168205558859,18.3383321550199,17.6092625602158,17.7927698731937,14458168.8704674,0.0,1.0
2001-12-20,72.85,74.92,72.52,72.95,3185778,18.0655510141068,18.5788755247341,17.9837166718329,18.0903492996444,12846767.1491876,0.0,1.0
2001-12-21,72.03,73.49,71.85,73.1,2394578,17.8622050726989,18.2242600415471,17.8175681587313,18.1275467279507,9656224.00134828,0.0,1.0
2001-12-24,72.67,73.44,72.25,72.95,933067,18.0209141001392,18.2118608987784,17.9167613008815,18.0903492996444,3762627.05172521,0.0,1.0
2001-12-26,72.87,73.4,72.06,73.2,2280667,18.0705106712143,18.2019415845633,17.8696445583601,18.1523450134882,9196873.69736255,0.0,1.0
2001-12-27,73.9,74.0,72.8,72.9,1556978,18.3259330122511,18.3507312977886,18.053151871338,18.0779501568756,6278571.14413114,0.0,1.0
2001-12-28,74.63,75.0,73.61,73.75,2016978,18.5069604966752,18.5987141531642,18.2540179841922,18.2887355839448,8133538.09054936,0.0,1.0
2001-12-31,74.48,75.2,74.24,74.63,2118178,18.4697630683689,18.6483107242393,18.4102471830788,18.5069604966752,8541630.81876135,0.0,1.0
2002-01-02,72.0,74.34,71.4,73.8,3234178,17.8547655870376,18.4350454686163,17.7059758738123,18.3011347267135,13041941.9322455,0.0,1.0
2002-01-03,72.9,73.5,71.25,73.5,3174178,18.0779501568756,18.2267398701009,17.668778445506,18.2267398701009,12799989.7218431,0.0,1.0
2002-01-04,73.88,74.73,73.05,74.73,2144044,18.3209733551436,18.5317587822128,18.1151475851819,18.5317587822128,8645936.41666581,0.0,1.0
2002-01-07,73.84,76.6,73.7,75.05,3329200,18.3110540409286,18.995486721765,18.276336441176,18.6111132959329,13425121.6478597,0.0,1.0
2002-01-08,74.76,74.98,73.1,73.75,2311867,18.539198267874,18.5937544960567,18.1275467279507,18.2887355839448,9322688.8467718,0.0,1.0
2002-01-09,75.16,77.2,75.07,76.75,5176444,18.6383914100243,19.1442764349903,18.6160729530405,19.0326841500713,20874201.1304018,0.0,1.0
2002-01-10,73.77,74.7,73.35,74.25,5556800,18.2936952410523,18.5243192965515,18.1895424417946,18.4127270116325,22408000.7127319,0.0,1.0
2002-01-11,72.7,74.1,72.7,73.76,2939644,18.0283535858005,18.3755295833262,18.0283535858005,18.2912154124985,11854222.7266013,0.0,1.0
2002-01-14,72.46,73.75,71.85,72.5,2640000,17.9688377005103,18.2887355839448,17.8175681587313,17.9787570147254,10645897.2577045,0.0,1.0
2002-01-15,73.7,73.9,72.15,72.28,2563778,18.276336441176,18.3259330122511,17.8919630153439,17.9242007865428,10338529.234683,0.0,1.0
2002-01-16,73.3,74.14,72.8,73.65,2318178,18.1771432990258,18.3854488975412,18.053151871338,18.2639372984072,9348138.18676926,0.0,1.0
2002-01-17,73.18,73.7,72.41,73.31,2019067,18.1473853563807,18.276336441176,17.9564385577416,18.1796231275795,8141962.0600082,0.0,1.0
2002-01-18,73.18,73.49,72.55,72.55,1737067,18.1473853563807,18.2242600415471,17.9911561574941,17.9911561574941,7004786.67111704,0.0,1.0
2002-01-22,72.06,73.65,71.9,73.18,1881244,17.8696445583601,18.2639372984072,17.8299673015001,18.1473853563807,7586185.73510343,0.0,1.0
2002-01-23,74.0,74.16,71.58,74.16,2650844,18.3507312977886,18.3904085546487,17.7506127877799,18.3904085546487,10689626.0871979,0.0,1.0
2002-01-24,73.41,74.69,72.94,74.5,2422267,18.2044214131171,18.5218394679978,18.0878694710906,18.4747227254764,9767880.91391214,0.0,1.0
2002-01-25,72.19,73.41,72.13,73.41,1913467,17.901882329559,18.2044214131171,17.8870033582364,18.2044214131171,7716126.16969999,0.0,1.0
2002-01-28,72.95,73.24,72.19,73.24,1757067,18.0903492996444,18.1622643277033,17.901882329559,18.1622643277033,7085437.4079178,0.0,1.0
2002-01-29,70.66,73.49,70.38,73.0,2821600,17.5224685608344,18.2242600415471,17.4530333613293,18.1027484424131,11378205.9478557,0.0,1.0
2002-01-30,72.84,73.0,69.9,70.66,2596267,18.063071185553,18.1027484424131,17.334001590749,17.5224685608344,10469542.3240791,0.0,1.0
2002-01-31,74.0,74.0,72.71,72.9,1772844,18.3507312977886,18.3507312977886,18.0308334143542,18.0779501568756,7149058.74164314,0.0,1.0
2002-02-01,72.55,73.98,72.1,73.98,1520667,17.9911561574941,18.3457716406811,17.8795638725752,18.3457716406811,6132145.69893248,0.0,1.0
2002-02-04,71.31,73.6,70.87,72.56,2522844,17.6836574168285,18.2515381556384,17.5745449604633,17.9936359860479,10173461.3716728,0.0,1.0
2002-02-05,69.9,71.65,69.75,71.5,3126000,17.334001590749,17.7679715876562,17.2968041624427,17.7307741593498,12605710.1619637,0.0,1.0
2002-02-06,68.52,70.65,68.22,70.25,2894844,16.9917852503308,17.5199887322807,16.9173903937181,17.4207955901304,11673565.0761675,0.0,1.0
2002-02-07,68.45,70.25,68.3,69.15,3190978,16.9744264504545,17.4207955901304,16.9372290221482,17.1480144492174,12867736.3407558,0.0,1.0
2002-02-08,70.12,70.4,67.7,68.6,2660044,17.3885578189316,17.4579930184368,16.7884393089229,17.0116238787608,10726725.4261263,0.0,1.0
2002-02-11,72.31,72.49,69.82,69.9,1975867,17.931640272204,17.9762771861716,17.314162962319,17.334001590749,7967756.46851849,0.0,1.0
2002-02-12,73.05,73.37,71.64,72.31,2170578,18.1151475851819,18.1945020989021,17.7654917591024,17.931640272204,8752935.74917942,0.0,1.0
2002-02-13,74.9,74.95,73.9,74.0,2280667,18.5739158676266,18.5863150103954,18.3259330122511,18.3507312977886,9196873.69736255,0.0,1.0
2002-02-14,73.2,75.0,73.0,74.8,1860578,18.1523450134882,18.5987141531642,18.1027484424131,18.5491175820891,7502849.32876717,0.0,1.0
2002-02-15,72.03,73.57,71.92,73.57,1658844,17.8622050726989,18.2440986699772,17.8349269586076,18.2440986699772,6689349.5418786,0.0,1.0
2002-02-19,68.91,72.52,68.48,71.3,5292267,17.0884985639272,17.9837166718329,16.9818659361158,17.6811775882747,21341261.6448258,0.0,1.0
2002-02-20,72.16,72.16,69.7,72.16,4688578,17.8944428438977,17.8944428438977,17.2844050196739,17.8944428438977,18906863.5123991,0.0,1.0
2002-02-21,70.65,72.56,70.33,71.28,2369644,17.5199887322807,17.9936359860479,17.4406342185605,17.6762179311672,9555676.72777872,0.0,1.0
2002-02-22,67.61,69.94,65.7,68.0,9094044,16.7661208519391,17.343920904964,16.2924735981718,16.8628341655355,36672067.4549408,0.0,1.0
2002-02-25,69.25,69.89,67.35,67.7,4055467,17.1728127347549,17.3315217621953,16.7016453095414,16.7884393089229,16353820.0810648,0.0,1.0
2002-02-26,70.0,70.7,68.64,69.25,2743778,17.3587998762866,17.5323878750494,17.0215431929758,17.1728127347549,11064385.8658901,0.0,1.0
2002-02-27,65.7,69.01,65.25,69.0,8652178,16.2924735981718,17.1132968494648,16.1808813132528,17.110817020911,34890226.53158,0.0,1.0
2002-02-28,67.4,69.15,65.8,66.4,8131378,16.7140444523102,17.1480144492174,16.3172718837094,16.4660615969347,32790081.3452873,0.0,1.0
2002-03-01,68.03,68.4,67.02,68.0,4015600,16.8702736511968,16.9620273076857,16.6198109672675,16.8628341655355,16193054.9348629,0.0,1.0
2002-03-04,69.84,70.0,67.62,68.04,2736578,17.3191226194265,17.3587998762866,16.7686006804928,16.8727534797505,11035351.6006418,0.0,1.0
2002-03-05,67.25,69.25,67.0,69.0,3826267,16.6768470240039,17.1728127347549,16.61485131016,17.110817020911,15429562.6373277,0.0,1.0
2002-03-06,68.57,69.24,67.3,68.1,2376044,17.0041843930996,17.1703329062012,16.6892461667726,16.8876324510731,9581484.96355497,0.0,1.0
2002-03-07,72.99,74.59,71.75,72.4,7072444,18.1002686138594,18.4970411824602,17.7927698731937,17.9539587291878,28519890.9791168,0.0,1.0
2002-03-08,75.4,75.95,74.11,74.5,3516978,18.6979072953144,18.8342978657709,18.37800941188,18.4747227254764,14182343.3506087,0.0,1.0
2002-03-11,74.92,75.69,73.51,75.69,2598178,18.5788755247341,18.7698223233733,18.2292196986546,18.7698223233733,10477248.5019804,0.0,1.0
2002-03-12,74.45,75.35,73.8,75.35,2527600,18.4623235827076,18.6855081525456,18.3011347267135,18.6855081525456,10192640.1168841,0.0,1.0
2002-03-13,75.27,75.97,73.42,73.75,2441244,18.6656695241156,18.8392575228784,18.2069012416708,18.2887355839448,9844406.36552555,0.0,1.0
2002-03-14,76.61,76.65,75.48,76.65,2174444,18.9979665503188,19.0078858645338,18.7177459237444,19.0078858645338,8768525.536603,0.0,1.0
2002-03-15,78.91,79.0,76.5,76.61,3181200,19.5683271176825,19.5906455746663,18.9706884362275,18.9979665503188,12828306.1955339,0.0,1.0
2002-03-18,78.0,79.4,77.28,79.2,3198000,19.3426627192907,19.6898387168165,19.1641150634204,19.6402421457414,12896052.8144466,0.0,1.0
2002-03-19,79.95,80.18,77.7,77.73,2967244,19.826229287273,19.8832653440094,19.2682678626781,19.2757073483393,11965520.7433864,0.0,1.0
2002-03-20,80.05,80.61,79.1,79.95,2522667,19.8510275728106,19.9898979718208,19.6154438602038,19.826229287273,10172747.6126521,0.0,1.0
2002-03-21,79.01,79.79,78.04,79.79,2200267,19.59312540322,19.7865520304129,19.3525820335058,19.7865520304129,8872657.73542337,0.0,1.0
2002-03-22,79.94,80.62,78.25,78.25,1794800,19.8237494587192,19.9923778003746,19.4046584331346,19.4046584331346,7237597.12050305,0.0,1.0
2002-03-25,77.56,79.76,77.56,79.74,1956400,19.2335502629255,19.7791125447517,19.2335502629255,19.7741528876441,7889255.07385343,0.0,1.0
2002-03-26,78.86,79.55,77.71,77.81,2734667,19.5559279749137,19.7270361451228,19.2707476912318,19.2955459767694,11027645.4227405,0.0,1.0
2002-03-27,78.68,78.86,77.32,78.86,2132178,19.5112910609461,19.5559279749137,19.1740343776354,19.5559279749137,8598086.3345219,0.0,1.0
2002-03-28,79.2,80.0,78.4,79.68,2007467,19.6402421457414,19.8386284300418,19.4418558614409,19.7592739163216,8095184.63266371,0.0,1.0
2002-04-01,79.48,79.75,77.51,79.75,2136800,19.7096773452465,19.7766327161979,19.2211511201567,19.7766327161979,8616724.71979657,0.0,1.0
2002-04-02,75.01,77.7,74.2,76.0,7523644,18.6011939817179,19.2682678626781,18.4003278688638,18.8466970085397,30339371.6013428,0.0,1.0
2002-04-03,74.99,76.05,74.55,75.55,3461200,18.5962343246104,18.8590961513085,18.4871218682452,18.7351047236207,13957416.510745,0.0,1.0
2002-04-04,77.01,77.1,74.52,75.1,3594844,19.097159692469,19.1194781494528,18.4796823825839,18.6235124387017,14496340.8641952,0.0,1.0
2002-04-05,76.93,77.5,76.34,76.8,1702667,19.0773210640389,19.218671291603,18.9310111793674,19.0450832928401,6866067.40381968,0.0,1.0
2002-04-08,78.25,78.7,75.55,76.05,2186178,19.4046584331346,19.5162507180536,18.7351047236207,18.8590961513085,8815843.32388405,0.0,1.0
2002-04-09,77.84,79.07,77.79,79.05,1256578,19.3029854624307,19.6080043745425,19.2905863196619,19.603044717435,5067197.07738324,0.0,1.0
2002-04-10,78.95,78.97,77.27,77.74,1679600,19.5782464318975,19.583206089005,19.1616352348666,19.2781871768931,6773048.87653047,0.0,1.0
2002-04-11,76.9,79.0,76.72,78.97,1834178,19.0698815783777,19.5906455746663,19.0252446644101,19.583206089005,7396390.3561901,0.0,1.0
2002-04-12,77.48,77.79,76.52,76.99,1991778,19.2137116344955,19.2905863196619,18.975648093335,19.0922000353615,8031918.16218033,0.0,1.0
2002-04-15,77.38,78.62,76.77,77.95,1301867,19.1889133489579,19.4964120896236,19.0376438071788,19.330263576522,5249826.63833181,0.0,1.0
2002-04-16,78.85,79.25,77.55,77.55,1561067,19.5534481463599,19.6526412885101,19.2310704343718,19.2310704343718,6295060.18727007,0.0,1.0
2002-04-17,77.73,79.72,77.39,79.0,1456444,19.2757073483393,19.7691932305366,19.1913931775117,19.5906455746663,5873164.08545462,0.0,1.0
2002-04-18,78.0,78.3,76.88,77.5,1349378,19.3426627192907,19.4170575759034,19.0649219212702,19.218671291603,5441416.49613893,0.0,1.0
2002-04-19,78.34,78.5,77.66,77.85,1222000,19.4269768901184,19.4666541469785,19.2583485484631,19.3054652909844,4927760.01852837,0.0,1.0
2002-04-22,77.58,78.9,77.5,78.34,1403200,19.238509920033,19.5658472891287,19.218671291603,19.4269768901184,5658455.69394354,0.0,1.0
2002-04-23,75.98,77.9,75.41,77.45,3283378,18.8417373514322,19.3178644337532,18.7003871238681,19.2062721488342,13240342.7447755,0.0,1.0
2002-04-24,75.49,76.6,75.35,76.05,1796000,18.7202257522982,18.995486721765,18.6855081525456,18.8590961513085,7242436.16471107,0.0,1.0
2002-04-25,76.79,77.1,74.6,74.6,2301067,19.0426034642864,19.1194781494528,18.499521011014,18.499521011014,9279137.44889933,0.0,1.0
2002-04-26,75.49,77.37,75.31,77.15,1785778,18.7202257522982,19.1864335204042,18.6755888383306,19.1318772922215,7201215.57313219,0.0,1.0
2002-04-29,74.61,75.9,74.61,75.4,1266267,18.5020008395677,18.8218987230021,18.5020008395677,18.6979072953144,5106268.3268264,0.0,1.0
2002-04-30,74.35,74.8,72.19,74.62,3689244,18.4375252971701,18.5491175820891,17.901882329559,18.5044806681215,14877012.341895,0.0,1.0
2002-05-01,73.97,74.2,72.53,74.15,3072844,18.3432918121274,18.4003278688638,17.9861965003866,18.387928726095,12391356.6336946,0.0,1.0
2002-05-02,72.99,74.12,72.7,73.55,2344444,18.1002686138594,18.3804892404337,18.0283535858005,18.2391390128697,9454056.79940973,0.0,1.0
2002-05-03,72.1,73.58,72.01,73.0,2860800,17.8795638725752,18.2465784985309,17.8572454155914,18.1027484424131,11536281.3919852,0.0,1.0
2002-05-06,71.8,74.97,71.51,72.11,2878000,17.8051690159625,18.5912746675029,17.7332539879036,17.8820437011289,11605641.0256339,0.0,1.0
2002-05-07,73.13,74.2,72.05,72.05,2350978,18.1349862136119,18.4003278688638,17.8671647298064,17.8671647298064,9480405.39512259,0.0,1.0
2002-05-08,74.8,75.15,73.66,74.95,2366444,18.5491175820891,18.6359115814705,18.266417126961,18.5863150103954,9542772.6098906,0.0,1.0
2002-05-09,73.62,74.58,72.97,74.25,1792667,18.256497812746,18.4945613539065,18.0953089567519,18.4127270116325,7228995.71942321,0.0,1.0
2002-05-10,70.81,73.6,70.59,73.6,2918844,17.5596659891407,18.2515381556384,17.5051097609581,18.2515381556384,11770345.9603285,0.0,1.0
2002-05-13,46.8,47.72,46.07,47.7,3096300,17.4083964473617,17.7506127877799,17.1368552207255,17.7431733021186,8323962.54520968,0.0,1.5
2002-05-14,48.13,48.32,47.73,48.1,4909800,17.9031222438358,17.9737973576179,17.7543325306105,17.8919630153439,13199299.5848176,0.0,1.0
2002-05-15,47.75,49.04,47.41,48.13,3198067,17.7617720162718,18.2416188414234,17.6353007600303,17.9031222438358,8597548.66294323,0.0,1.0
2002-05-16,48.25,49.4,47.93,48.0,3264400,17.9477591578034,18.3755295833262,17.8287273872232,17.8547655870376,8775875.50708348,0.0,1.0
2002-05-17,49.57,49.92,48.45,48.45,4084667,18.438765211447,18.5689562105191,18.0221540144161,18.0221540144161,10981046.7711959,0.0,1.0
2002-05-20,48.66,50.0,48.53,49.65,1970667,18.1002686138594,18.5987141531642,18.0519119570611,18.468523154092,5297858.18463351,0.0,1.0
2002-05-21,47.22,48.96,46.8,48.82,2863867,17.5646256462482,18.2118608987784,17.4083964473617,18.1597844991495,7699099.45498243,0.0,1.0
2002-05-22,46.72,47.44,46.32,46.94,2131000,17.3786385047166,17.6464599885222,17.2298487914913,17.4604728469905,5728890.67074956,0.0,1.0
2002-05-23,47.63,47.79,46.8,46.9,1877000,17.7171351023042,17.7766509875943,17.4083964473617,17.445593875668,5046047.76583619,0.0,1.0
2002-05-24,46.1,47.63,46.05,47.35,2467667,17.1480144492174,17.7171351023042,17.1294157350642,17.6129823030465,6633972.05763328,0.0,1.0
2002-05-28,46.5,47.0,46.17,46.5,2320667,17.2968041624427,17.4827913039743,17.1740526490318,17.2968041624427,6238783.44730941,0.0,1.0
2002-05-29,45.63,46.48,45.13,46.35,2703467,16.9731865361776,17.2893646767814,16.787199394646,17.2410080199832,7267886.84888753,0.0,1.0
2002-05-30,45.05,45.47,44.63,45.3,2327267,16.7574414520009,16.9136706508875,16.6012122531143,16.8504350227667,6256526.6094056,0.0,1.0
2002-05-31,46.2,46.59,45.74,45.95,2324667,17.1852118775237,17.3302818479184,17.0141037073146,17.0922183067579,6249536.87888285,0.0,1.0
2002-06-03,44.25,46.0,44.25,45.75,2513800,16.4598620255503,17.110817020911,16.4598620255503,17.0178234501452,6757994.07232765,0.0,1.0
2002-06-04,42.83,44.92,42.2,44.9,4877800,15.9316585436004,16.7090847952027,15.6973147452706,16.7016453095414,13113272.1322301,0.0,1.0
2002-06-05,44.06,44.55,43.1,43.1,4516067,16.3891869117683,16.5714543104693,16.0320916000275,16.0320916000275,12140804.3663913,0.0,1.0
2002-06-06,45.52,46.0,45.12,45.25,6069267,16.9322693650407,17.110817020911,16.7834796518153,16.8318363086136,16316361.8463576,0.0,1.0
2002-06-07,45.39,45.44,43.8,44.05,4333400,16.8839127082424,16.9025114223956,16.2924735981718,16.3854671689376,11649730.095085,0.0,1.0
2002-06-10,44.81,46.1,44.7,45.6,2993400,16.6681676240657,17.1480144492174,16.6272504529288,16.9620273076857,8047330.517983,0.0,1.0
2002-06-11,43.69,45.82,43.3,44.95,3133800,16.2515564270348,17.0438616499596,16.1064864566402,16.7202440236946,8424775.96621071,0.0,1.0
2002-06-12,43.19,43.99,42.33,43.83,4145867,16.0655692855032,16.3631487119538,15.7456714020688,16.3036328266637,11145574.2742696,0.0,1.0
2002-06-13,41.67,43.25,41.5,43.25,5440200,15.500168375247,16.087887742487,15.4369327471263,16.087887742487,14625204.6114556,0.0,1.0
2002-06-14,41.57,41.7,39.2,40.0,6204067,15.4629709469407,15.5113276037389,14.5813918960807,14.8789713225313,16678752.4903825,0.0,1.0
2002-06-17,42.26,42.3,40.75,41.57,4393400,15.7196332022544,15.7345121735769,15.1579520348288,15.4629709469407,11811031.5686866,0.0,1.0
2002-06-18,39.01,41.0,38.4,39.0,13471200,14.5107167822987,15.2509456055946,14.2838124696301,14.5069970394681,36215406.8530274,0.0,1.0
2002-06-19,38.75,39.84,38.28,38.95,7177867,14.4140034687022,14.8194554372412,14.2391755556625,14.4883983253149,19296675.4069363,0.0,1.0
2002-06-20,38.0,39.25,37.9,38.9,4163467,14.1350227564048,14.5999906102339,14.0978253280984,14.4697996111617,11192889.3731927,0.0,1.0
2002-06-21,36.73,38.5,36.6,37.55,3873067,13.6626154169144,14.3210098979364,13.6142587601162,13.9676343290263,10412190.240961,0.0,1.0
2002-06-24,36.31,36.77,35.0,36.73,5195067,13.5063862180278,13.6774943882369,13.0190999072149,13.6626154169144,13966199.3759826,0.0,1.0
2002-06-25,34.42,37.09,34.24,36.8,5817067,12.8033548230382,13.7965261588172,12.7363994520868,13.6886536167288,15638357.9856524,0.0,1.0
2002-06-26,35.81,36.6,33.5,33.5,5244400,13.3203990764962,13.6142587601162,12.46113848262,12.46113848262,14098824.1359357,0.0,1.0
2002-06-27,37.15,37.18,35.77,35.81,4692667,13.818844615801,13.8300038442929,13.3055201051736,13.3203990764962,12615568.3703586,0.0,1.0
2002-06-28,36.3,37.6,36.3,37.05,4015667,13.5026664751972,13.9862330431795,13.5026664751972,13.7816471874946,10795550.0765541,0.0,1.0
2002-07-01,36.14,37.0,36.01,36.42,2467467,13.4431505899071,13.7630484733415,13.3947939331088,13.5473033891648,6633434.38605461,0.0,1.0
2002-07-02,34.24,36.25,33.7,35.65,3845067,12.7363994520868,13.484067761044,12.5355333392327,13.2608831912061,10336916.219947,0.0,1.0
2002-07-03,34.83,35.1,32.5,33.2,4078467,12.9558642790942,13.0562973355212,12.0891641995567,12.349546197701,10964378.9522571,0.0,1.0
2002-07-05,36.91,37.06,35.31,35.45,1999067,13.7295707878658,13.7853669303253,13.1344119349645,13.1864883345934,5374207.54880493,0.0,1.0
2002-07-08,36.08,37.28,35.84,36.91,2821067,13.4208321329233,13.8672012725992,13.3315583049881,13.7295707878658,7584037.7371466,0.0,1.0
2002-07-09,35.72,37.3,35.55,36.3,2686600,13.2869213910205,13.8746407582605,13.2236857628997,13.5026664751972,7222542.31630021,0.0,1.0
2002-07-10,35.1,36.75,34.91,35.52,4148400,13.0562973355212,13.6700549025757,12.9856222217392,13.2125265344078,11152383.8848135,0.0,1.0
2002-07-11,34.52,35.2,32.66,35.1,4489667,12.8405522513445,13.0934947638276,12.1486800848468,13.0562973355212,12069831.7180067,0.0,1.0
2002-07-12,33.14,34.5,32.8,34.4,3436400,12.3272277407172,12.8331127656833,12.2007564844757,12.7959153373769,9238273.06474135,0.0,1.0
2002-07-15,33.65,33.65,31.03,33.0,3811200,12.5169346250795,12.5169346250795,11.5423620034537,12.2751513410884,10245869.6031725,0.0,1.0
2002-07-16,33.5,33.79,32.31,32.8,4445800,12.46113848262,12.5690110247083,12.0184890857747,12.2007564844757,11951901.5222986,0.0,1.0
2002-07-17,32.19,34.96,31.02,34.94,4215400,11.9738521718071,13.0042209358924,11.5386422606231,12.9967814502311,11332503.8636685,0.0,1.0
2002-07-18,32.05,33.39,31.82,31.82,3144200,11.9217757721782,12.420221311483,11.8362216870737,11.8362216870737,8452734.88830165,0.0,1.0
2002-07-19,31.2,32.39,30.9,31.79,2583400,11.6055976315744,12.0482470284198,11.4940053466555,11.8250624585818,6945103.78170552,0.0,1.0
2002-07-22,29.35,31.28,28.8,30.15,4230200,10.9174452079074,11.6353555742195,10.7128593522226,11.215024634358,11372291.5604902,0.0,1.0
2002-07-23,28.62,30.2,28.0,29.6,4188267,10.6459039812712,11.2336233485112,10.4152799257719,11.0104387786732,11259560.648948,0.0,1.0
2002-07-24,31.3,31.42,25.25,25.25,8689000,11.6427950598808,11.6874319738484,9.39235064734791,9.39235064734791,23359141.7354025,0.0,1.0
2002-07-25,29.83,31.3,28.69,31.3,4471667,11.0959928637777,11.6427950598808,10.6719421810856,11.6427950598808,12021441.2759262,0.0,1.0
2002-07-26,29.16,30.1,27.9,29.8,4625067,10.8467700941253,11.1964259202048,10.3780824974656,11.0848336352858,12433835.3767676,0.0,1.0
2002-07-29,32.35,32.37,29.86,30.1,5098800,12.0333680570972,12.0408075427585,11.1071520922696,11.1964259202048,13707399.2266626,0.0,1.0
2002-07-30,33.43,34.21,31.84,32.35,5132400,12.4351002828056,12.7252402235949,11.8436611727349,12.0333680570972,13797728.0518794,0.0,1.0
2002-07-31,32.9,33.25,31.75,33.25,5435067,12.237953912782,12.3681449118542,11.8101834872592,12.3681449118542,14611405.2703889,0.0,1.0
2002-08-01,31.0,32.64,30.9,32.55,2822400,11.5312027749618,12.1412405991856,11.4940053466555,12.1077629137099,7587621.31821846,0.0,1.0
2002-08-02,28.9,30.95,28.3,30.95,5719067,10.7500567805289,11.5126040608086,10.5268722106909,11.5126040608086,15374898.9121031,0.0,1.0
2002-08-05,28.32,29.41,28.25,28.8,3027200,10.5343116963522,10.9397636648912,10.5082734965378,10.7128593522226,8138197.01477853,0.0,1.0
2002-08-06,30.0,30.36,28.88,28.95,3976467,11.1592284918985,11.2931392338013,10.7426172948676,10.7686554946821,10690166.4471344,0.0,1.0
2002-08-07,30.8,31.34,29.39,30.97,3737000,11.4568079183491,11.6576740312033,10.9323241792299,11.5200435464699,10046393.4474853,0.0,1.0
2002-08-08,19.55,30.8,18.5,30.8,43241267,7.27209723388719,11.4568079183491,6.88152423667074,11.4568079183491,116248001.458325,0.0,1.0
2002-08-09,21.26,21.45,19.85,20.25,21915400,7.90817325792541,7.97884837170743,7.38368951880618,7.53247923203149,58916438.5761355,0.0,1.0
2002-08-12,22.51,22.79,21.04,21.26,9523400,8.37314111175451,8.47729391101223,7.82633891565148,7.90817325792541,25602307.5616219,0.0,1.0
2002-08-13,22.23,24.5,22.15,22.84,10223400,8.26898831249679,9.11336993505044,8.23923036985173,8.49589262516539,27484158.0869737,0.0,1.0
2002-08-14,23.03,23.2,22.35,22.35,7357067,8.56656773894742,8.62980336706817,8.31362522646439,8.31362522646439,19778429.1414263,0.0,1.0
2002-08-15,23.21,23.82,22.94,23.1,6636867,8.63352310989881,8.86042742256741,8.53309005347172,8.59260593876185,17842273.7866286,0.0,1.0
2002-08-16,23.45,23.85,22.4,23.23,4622800,8.722796937834,8.87158665105931,8.33222394061755,8.64096259556007,12427740.8694233,0.0,1.0
2002-08-19,24.01,24.42,23.46,23.55,4169400,8.93110253634944,9.08361199240538,8.72651668066463,8.75999436614032,11208839.400574,0.0,1.0
2002-08-20,23.86,24.08,23.4,23.93,2933067,8.87530639388994,8.95714073616386,8.70419822368083,8.90134459370437,7885133.82120291,0.0,1.0
2002-08-21,23.1,23.43,22.3,22.51,9732267,8.59260593876185,8.71535745217273,8.29502651231122,8.37314111175451,26163816.8097343,0.0,1.0
2002-08-22,23.64,23.82,22.84,23.3,4086800,8.79347205161602,8.86042742256741,8.49589262516539,8.6670007953745,10986781.0385825,0.0,1.0
2002-08-23,23.05,23.5,23.01,23.42,3073867,8.57400722460868,8.74139565198716,8.55912825328615,8.7116377093421,8263654.61258796,0.0,1.0
2002-08-26,22.83,23.28,22.5,23.19,3383200,8.49217288233476,8.65956130971324,8.36942136892388,8.62608362423754,9095252.4248146,0.0,1.0
2002-08-27,21.9,22.98,21.77,22.85,6480600,8.14623679908591,8.54796902479425,8.09788014228768,8.49961236799603,17422172.163707,0.0,1.0
2002-08-28,20.4,21.09,19.98,21.05,9004867,7.58827537449098,7.84493762980465,7.4320461756044,7.83005865848212,24208305.2781044,0.0,1.0
2002-08-29,21.0,21.1,20.0,20.11,5255467,7.81145994432895,7.84865737263528,7.43948566126567,7.48040283240263,14128576.1927415,0.0,1.0
2002-08-30,21.2,21.6,20.85,20.97,3047267,7.88585480094161,8.03464451416692,7.75566380186946,7.80030071583705,8192144.29262459,0.0,1.0
2002-09-03,20.51,20.91,20.3,20.65,5028200,7.62919254562794,7.77798225885326,7.55107794618465,7.6812689452568,13517601.1593913,0.0,1.0
2002-09-04,20.4,20.77,20.11,20.7,4195600,7.58827537449098,7.7259058592244,7.48040283240263,7.69986765940997,11279274.37738,0.0,1.0
2002-09-05,22.0,22.55,20.2,20.4,9923667,8.18343422739223,8.38802008307704,7.51388051787832,7.58827537449098,26678368.5105234,0.0,1.0
2002-09-06,24.0,24.05,22.5,22.9,8651467,8.9273827935188,8.94598150767197,8.36942136892388,8.51821108214919,23258239.5985911,0.0,1.0
2002-09-09,24.25,24.4,23.1,23.95,4358867,9.02037636428462,9.07617250674411,8.59260593876185,8.90878407936564,11718194.5055552,0.0,1.0
2002-09-10,24.44,24.85,24.21,24.35,3669067,9.09105147806665,9.24356093412259,9.00549739296209,9.05757379259095,9863765.23071566,0.0,1.0
2002-09-11,24.83,25.09,24.79,25.0,2301200,9.23612144846133,9.33283476205778,9.22124247713879,9.29935707658209,6186449.18419938,0.0,1.0
2002-09-12,24.5,24.77,24.2,24.76,3549667,9.11336993505044,9.21380299147753,9.00177765013146,9.2100832486469,9542775.29824851,0.0,1.0
2002-09-13,24.16,24.24,23.51,23.53,3493800,8.98689867880893,9.01665662145399,8.74511539481779,8.75255488047906,9392584.80782018,0.0,1.0
2002-09-16,24.09,24.47,23.54,24.16,4096667,8.9608604789945,9.10221070655854,8.75627462330969,8.98689867880893,11013307.0659163,0.0,1.0
2002-09-17,25.46,26.6,25.0,25.0,11018000,9.4704652467912,9.89451592948334,9.29935707658209,9.29935707658209,29620327.2690374,0.0,1.0
2002-09-18,24.0,24.95,23.75,24.7,6680867,8.9273827935188,9.28075836242892,8.83438922275298,9.1877647916631,17960561.5339365,0.0,1.0
2002-09-19,24.15,24.8,23.3,23.3,6580600,8.98317893597829,9.22496221996943,8.6670007953745,8.6670007953745,17691007.953043,0.0,1.0
2002-09-20,24.0,24.59,23.82,24.25,3068800,8.9273827935188,9.14684762052614,8.86042742256741,9.02037636428462,8250032.7031423,0.0,1.0
2002-09-23,23.18,23.95,22.91,23.55,2676000,8.62236388140691,8.90878407936564,8.52193082497982,8.75999436614032,7194045.7226306,0.0,1.0
2002-09-24,23.27,23.89,22.53,22.65,2430867,8.6558415668826,8.88646562238184,8.38058059741578,8.42521751138337,6535040.48715766,0.0,1.0
2002-09-25,24.3,24.39,23.25,23.7,2819600,9.03897507843779,9.07245276391348,8.64840208122134,8.81579050859982,7580093.91611706,0.0,1.0
2002-09-26,25.1,25.53,24.5,24.5,3231067,9.33655450488841,9.49650344660563,9.11336993505044,9.11336993505044,8686264.47342411,0.0,1.0
2002-09-27,23.74,25.1,23.6,25.1,2950467,8.83066947992235,9.33655450488841,8.77859308029349,9.33655450488841,7931911.24854737,0.0,1.0
2002-09-30,22.31,23.0,22.1,23.0,4856400,8.29874625514185,8.55540851045552,8.22063165569856,8.55540851045552,13055741.2733121,0.0,1.0
2002-10-01,22.0,22.76,20.72,22.5,6637867,8.18343422739223,8.46613468252033,7.70730714507123,8.36942136892388,17844962.144522,0.0,1.0
2002-10-02,21.18,22.48,21.05,22.0,3513600,7.87841531528034,8.36198188326261,7.83005865848212,8.18343422739223,9445814.29410871,0.0,1.0
2002-10-03,21.26,21.77,20.51,21.12,3554200,7.90817325792541,8.09788014228768,7.62919254562794,7.85609685829655,9554961.62457911,0.0,1.0
2002-10-04,20.96,21.61,19.39,21.59,8131067,7.79658097300642,8.03836425699755,7.21258134859707,8.03092477133629,21859218.1508867,0.0,1.0
2002-10-07,19.25,20.9,19.1,20.9,5985400,7.1605049489682,7.77426251602262,7.10470880650871,7.77426251602262,16090897.3349153,0.0,1.0
2002-10-08,20.23,21.0,18.75,19.8,7674800,7.52503974637022,7.81145994432895,6.97451780743656,7.36509080465301,20632609.1599572,0.0,1.0
2002-10-09,17.98,19.5,17.85,19.4,7617667,6.68809760947784,7.25349851973403,6.63974095267961,7.2163010914277,20479015.2084358,0.0,1.0
2002-10-10,18.31,18.65,16.99,18.0,9192200,6.81084912288872,6.93732037913023,6.31984306924518,6.6955370951391,24711923.4273412,0.0,1.0
2002-10-11,19.68,19.98,18.69,19.4,5496467,7.32045389068542,7.4320461756044,6.95219935045277,7.2163010914277,14776470.4450412,0.0,1.0
2002-10-14,20.25,20.45,19.55,19.68,3868267,7.53247923203149,7.60687408864414,7.27209723388719,7.32045389068542,10399286.1230729,0.0,1.0
2002-10-15,21.79,25.0,21.49,25.0,6829000,8.10531962794894,9.29935707658209,7.99372734302996,9.29935707658209,18358796.0537535,0.0,1.0
2002-10-16,19.36,21.8,18.0,21.8,9957000,7.20142212010517,8.10903937077958,6.6955370951391,8.10903937077958,26767979.5441827,0.0,1.0
2002-10-17,20.02,21.02,19.86,20.05,8622000,7.44692514692693,7.81889942999022,7.38740926163681,7.45808437541883,23179021.7565475,0.0,1.0
2002-10-18,20.88,20.98,19.65,20.0,4167467,7.76682303036136,7.80402045866769,7.30929466219352,7.43948566126567,11203642.8047661,0.0,1.0
2002-10-21,21.18,21.27,20.0,20.78,3932800,7.87841531528034,7.91189300075604,7.43948566126567,7.72962560205503,10572773.9230051,0.0,1.0
2002-10-22,20.97,21.77,20.47,20.55,3399200,7.80030071583705,8.09788014228768,7.61431357430541,7.64407151695047,9138266.15110836,0.0,1.0
2002-10-23,21.81,21.81,20.68,20.8,2570800,8.11275911361021,8.11275911361021,7.6924281737487,7.73706508771629,6911230.47224916,0.0,1.0
2002-10-24,21.74,22.86,21.21,22.0,4212067,8.08672091379578,8.50333211082666,7.88957454377224,8.18343422739223,11323543.56681,0.0,1.0
2002-10-25,22.78,22.78,21.4,21.66,3935400,8.4735741681816,8.4735741681816,7.96024965755426,8.05696297115072,10579763.6535278,0.0,1.0
2002-10-28,22.17,23.74,22.08,23.7,4229000,8.24666985551299,8.83066947992235,8.2131921700373,8.81579050859982,11369065.5310183,0.0,1.0
2002-10-29,22.58,22.69,21.01,22.02,4502267,8.39917931156894,8.4400964827059,7.81517968715958,8.1908737130535,12103705.027463,0.0,1.0
2002-10-30,21.76,22.39,21.38,22.33,5390667,8.09416039945705,8.32850419778691,7.952810171893,8.30618574080312,14492042.1799237,0.0,1.0
2002-10-31,20.61,21.89,20.5,21.69,7872800,7.66638997393427,8.14251705625527,7.62547280279731,8.06812219964262,21164904.0228424,0.0,1.0
2002-11-01,19.73,20.61,19.5,20.5,10189467,7.33905260483858,7.66638997393427,7.25349851973403,7.62547280279731,27392934.0385784,0.0,1.0
2002-11-04,20.16,20.98,19.85,20.48,6409267,7.49900154655579,7.80402045866769,7.38368951880618,7.61803331713604,17230403.5301,0.0,1.0
2002-11-05,19.44,19.49,18.37,19.04,9620600,7.23118006275023,7.24977877690339,6.83316757987252,7.08239034952492,25863615.9488565,0.0,1.0
2002-11-06,19.7,20.21,19.26,19.55,5423467,7.32789337634668,7.51760026070896,7.16422469179884,7.27209723388719,14580220.318826,0.0,1.0
2002-11-07,18.87,19.58,18.8,19.57,4751800,7.01915472140416,7.28325646237909,6.99311652158973,7.27953671954846,12774539.0376667,0.0,1.0
2002-11-08,18.49,19.12,18.1,18.97,5073067,6.87780449384011,7.11214829216998,6.73273452344543,7.05635214971049,13638219.7129927,0.0,1.0
2002-11-11,17.68,18.35,17.56,18.15,7232067,6.57650532455885,6.82572809421125,6.53186841059126,6.75133323759859,19442384.4047563,0.0,1.0
2002-11-12,18.36,19.67,17.87,17.98,6556200,6.82944783704188,7.31673414785478,6.64718043834087,6.68809760947784,17625412.020445,0.0,1.0
2002-11-13,19.05,19.6,18.28,18.5,6525000,7.08611009235555,7.29069594804036,6.79968989439682,6.88152423667074,17541535.2541722,0.0,1.0
2002-11-14,20.39,20.63,20.0,20.25,6101600,7.58455563166035,7.67382945959554,7.43948566126567,7.53247923203149,16403284.5221237,0.0,1.0
2002-11-15,20.75,21.2,20.0,20.43,4492867,7.71846637356313,7.88585480094161,7.43948566126567,7.59943460298288,12078434.4632654,0.0,1.0
2002-11-18,22.31,22.75,22.06,22.5,8901200,8.29874625514185,8.4624149396897,8.20575268437603,8.36942136892388,23929611.2803735,0.0,1.0
2002-11-19,23.09,23.48,21.57,22.32,8904267,8.58888619593121,8.73395616632589,8.02348528567502,8.30246599797248,23937856.4740325,0.0,1.0
2002-11-20,24.58,24.65,22.96,23.0,8103200,9.14312787769551,9.16916607750994,8.54052953913299,8.55540851045552,21784301.6814725,0.0,1.0
2002-11-21,26.21,26.55,24.58,24.6,10656600,9.74944595908866,9.87591721533017,9.14312787769551,9.15056736335677,28648754.7263772,0.0,1.0
2002-11-22,25.43,26.61,25.4,25.7,5546667,9.4593060182993,9.89823567231397,9.4481467898074,9.55973907472638,14911426.0112879,0.0,1.0
2002-11-25,25.58,25.87,24.55,25.4,5116400,9.51510216075879,9.62297470284714,9.13196864920361,9.4481467898074,13754714.3255857,0.0,1.0
2002-11-26,25.62,26.83,25.3,25.58,5550667,9.52998113208132,9.98007001458789,9.41094936150107,9.51510216075879,14922179.4428613,0.0,1.0
2002-11-27,27.03,27.15,26.15,26.15,6360600,10.0544648712006,10.0991017851681,9.72712750210486,9.72712750210486,17099569.2165037,0.0,1.0
2002-11-29,27.68,28.4,27.2,28.0,3577067,10.2962481551917,10.5640696389972,10.1177004993213,10.4152799257719,9616436.30452655,0.0,1.0
2002-12-02,28.05,30.45,27.41,27.68,12264067,10.4338786399251,11.326616919277,10.1958150987646,10.2962481551917,32970201.3241424,0.0,1.0
2002-12-03,26.39,27.8,26.09,27.79,7858200,9.81640133004005,10.3408850691593,9.70480904512106,10.3371653263286,21125653.9975993,0.0,1.0
2002-12-04,26.83,27.44,24.88,25.5,6936667,9.98007001458789,10.2069743272565,9.25472016261449,9.48534421811373,18648243.4830579,0.0,1.0
2002-12-05,26.72,27.6,25.51,26.83,7540600,9.93915284345093,10.2664902125466,9.48906396094436,9.98007001458789,20271831.5306683,0.0,1.0
2002-12-06,26.6,27.0,25.93,26.73,3497267,9.89451592948334,10.0433056427087,9.64529315983094,9.94287258628157,9401905.34463646,0.0,1.0
2002-12-09,25.27,26.61,25.12,26.61,3901667,9.39979013300917,9.89823567231397,9.34399399054968,9.89823567231397,10489077.2767111,0.0,1.0
2002-12-10,26.02,26.13,25.35,25.7,3866800,9.67877084530663,9.71968801644359,9.42954807565424,9.55973907472638,10395342.3020434,0.0,1.0
2002-12-11,25.58,26.48,25.47,26.02,2332267,9.51510216075879,9.84987901551574,9.47418498962183,9.67877084530663,6269968.39887239,0.0,1.0
2002-12-12,25.97,26.51,25.64,26.0,2716467,9.66017213115347,9.86103824400764,9.53742061774259,9.67133135964537,7302835.50150119,0.0,1.0
2002-12-13,25.8,26.0,25.14,25.77,3358667,9.59693650303271,9.67133135964537,9.35143347621094,9.58577727454081,9029298.94061681,0.0,1.0
2002-12-16,25.4,25.71,25.0,25.7,5137000,9.4481467898074,9.56345881755702,9.29935707658209,9.55973907472638,13810094.4981889,0.0,1.0
2002-12-17,24.0,25.3,23.31,25.1,9586800,8.9273827935188,9.41094936150107,8.67072053820513,9.33655450488841,25772749.4520609,0.0,1.0
2002-12-18,24.57,24.6,23.49,24.1,7185200,9.13940813486487,9.15056736335677,8.73767590915653,8.96458022182513,19316389.1353683,0.0,1.0
2002-12-19,23.7,24.65,23.57,24.15,3439667,8.81579050859982,9.16916607750994,8.76743385180159,8.98317893597829,9247055.92997894,0.0,1.0
2002-12-20,24.75,24.88,24.05,24.35,4208667,9.20636350581626,9.25472016261449,8.94598150767197,9.05757379259095,11314403.1499726,0.0,1.0
2002-12-23,23.97,24.76,23.31,24.76,4912800,8.9162235650269,9.2100832486469,8.67072053820513,9.2100832486469,13207364.6584976,0.0,1.0
2002-12-24,22.49,23.1,22.1,23.1,3467267,8.36570162609324,8.59260593876185,8.22063165569856,8.59260593876185,9321254.60783567,0.0,1.0
2002-12-26,23.3,23.55,22.4,22.49,3428867,8.6670007953745,8.75999436614032,8.33222394061755,8.36570162609324,9218021.66473066,0.0,1.0
2002-12-27,23.11,23.56,23.03,23.15,1729667,8.59632568159248,8.76371410897096,8.56656773894742,8.61120465291501,4649963.93233382,0.0,1.0
2002-12-30,23.68,23.85,22.48,23.11,2603067,8.80835102293855,8.87158665105931,8.36198188326261,8.59632568159248,6997975.7163942,0.0,1.0
2002-12-31,24.15,24.27,23.6,24.15,2879267,8.98317893597829,9.02781584994589,8.77859308029349,8.98317893597829,7740500.16654016,0.0,1.0
2003-01-02,24.96,24.99,24.29,24.5,3039200,9.28447810525955,9.29563733375145,9.03525533560715,9.11336993505044,8170457.30949886,0.0,1.0
2003-01-03,23.86,24.61,23.65,23.95,3945667,8.87530639388994,9.1542871061874,8.79719179444665,8.90878407936564,10607365.024019,0.0,1.0
2003-01-06,24.11,24.46,23.82,23.86,3478800,8.96829996465576,9.09849096372791,8.86042742256741,8.87530639388994,9352259.43941979,0.0,1.0
2003-01-07,24.75,25.2,24.11,24.11,4058000,9.20636350581626,9.37375193319474,8.96829996465576,8.96829996465576,10909356.3312537,0.0,1.0
2003-01-08,24.4,24.76,24.17,24.76,3267067,9.07617250674411,9.2100832486469,8.99061842163956,9.2100832486469,8783045.35758506,0.0,1.0
2003-01-09,27.34,27.43,25.8,25.8,9038467,10.1697768989502,10.2032545844259,9.59693650303271,9.59693650303271,24298634.1033213,0.0,1.0
2003-01-10,27.4,27.67,26.85,27.0,4895400,10.192095355934,10.2925284123611,9.98750950024916,10.0433056427087,13160587.2311531,0.0,1.0
2003-01-13,28.85,29.45,27.81,27.9,7687000,10.7314580663757,10.9546426362137,10.3446048119899,10.3780824974656,20665407.1262562,0.0,1.0
2003-01-14,28.08,28.86,28.01,28.86,4684000,10.445037868417,10.7351778092064,10.4189996686026,10.7351778092064,12592268.3724969,0.0,1.0
2003-01-15,27.96,28.5,27.56,28.25,4276000,10.4004009544494,10.6012670673036,10.2516112412241,10.5082734965378,11495418.3520062,0.0,1.0
2003-01-16,28.67,28.78,27.96,27.96,3269067,10.6645026954243,10.7054198665613,10.4004009544494,10.4004009544494,8788422.0733718,0.0,1.0
2003-01-17,27.7,28.61,27.53,28.25,3679267,10.3036876408529,10.6421842384405,10.2404520127322,10.5082734965378,9891186.48122798,0.0,1.0
2003-01-21,26.19,27.5,25.98,27.5,4410800,9.74200647342739,10.2292927842403,9.6638918739841,10.2292927842403,11857808.996031,0.0,1.0
2003-01-22,27.04,27.69,25.8,26.2,5472600,10.0581846140312,10.2999678980223,9.59693650303271,9.74572621625802,14712307.4072004,0.0,1.0
2003-01-23,28.06,28.33,26.78,27.4,3862867,10.4375983827557,10.5380314391828,9.96147130043473,10.192095355934,10384768.9904488,0.0,1.0
2003-01-24,27.03,27.91,26.9,27.85,2617267,10.0544648712006,10.3818022402962,10.0061082144023,10.3594837833124,7036150.39847987,0.0,1.0
2003-01-27,26.07,27.04,25.95,27.04,4055200,9.6973695594598,10.0581846140312,9.6527326454922,10.0581846140312,10901828.9291523,0.0,1.0
2003-01-28,26.64,26.68,26.12,26.19,2033400,9.90939490080587,9.9242738721284,9.71596827361296,9.74200647342739,5466506.94035765,0.0,1.0
2003-01-29,26.64,26.68,26.12,26.19,2639000,9.90939490080587,9.9242738721284,9.71596827361296,9.74200647342739,7094576.4805763,0.0,1.0
2003-01-30,25.92,27.39,25.78,26.8,2796200,9.64157341700031,10.1883756131033,9.58949701737145,9.96891078609599,7517186.34141244,0.0,1.0
2003-01-31,26.09,26.45,25.6,25.7,2598600,9.70480904512106,9.83871978702385,9.52254164642006,9.55973907472638,6985966.82168457,0.0,1.0
2003-02-03,26.32,26.85,26.03,26.35,3006867,9.79036313022562,9.98750950024916,9.68249058813727,9.80152235871752,8083534.63373285,0.0,1.0
2003-02-04,26.99,27.23,25.8,26.33,4693867,10.039585899878,10.1288597278132,9.59693650303271,9.79408287305625,12618794.3998307,0.0,1.0
2003-02-05,27.44,28.25,26.86,28.0,7240800,10.2069743272565,10.5082734965378,9.99122924307979,10.4152799257719,19465861.834239,0.0,1.0
2003-02-06,26.95,27.67,26.89,27.44,2419467,10.0247069285555,10.2925284123611,10.0023884715717,10.2069743272565,6504393.20717335,0.0,1.0
2003-02-07,26.41,27.35,26.21,27.2,2504467,9.82384081570132,10.1734966417808,9.74944595908866,10.1177004993213,6732903.62810893,0.0,1.0
2003-02-10,26.5,26.59,26.04,26.43,2242467,9.85731850117701,9.89079618665271,9.6862103309679,9.83128030136258,6028553.86004869,0.0,1.0
2003-02-11,26.86,27.49,26.5,26.5,3568667,9.99122924307979,10.2255730414097,9.85731850117701,9.85731850117701,9593854.09822235,0.0,1.0
2003-02-12,26.62,27.05,26.45,26.86,1876467,9.9019554151446,10.0619043568618,9.83871978702385,9.99122924307979,5044614.87107903,0.0,1.0
2003-02-13,25.71,26.63,24.96,26.62,4149867,9.56345881755702,9.90567515797524,9.28447810525955,9.9019554151446,11156327.705843,0.0,1.0
2003-02-14,27.26,27.26,25.53,25.71,4118600,10.1400189563051,10.1400189563051,9.49650344660563,9.56345881755702,11072270.8195913,0.0,1.0
2003-02-18,27.9,28.22,26.89,27.26,3390200,10.3780824974656,10.4971142680459,10.0023884715717,10.1400189563051,9114070.93006812,0.0,1.0
2003-02-19,27.36,28.3,26.95,27.89,3293200,10.1772163846114,10.5268722106909,10.0247069285555,10.374362754635,8853300.21441225,0.0,1.0
2003-02-20,27.82,27.9,27.16,27.89,3885667,10.3483245548205,10.3780824974656,10.1028215279988,10.374362754635,10446063.5504174,0.0,1.0
2003-02-21,28.78,28.95,27.81,27.9,5558400,10.7054198665613,10.7686554946821,10.3446048119899,10.3780824974656,14942968.5144507,0.0,1.0
2003-02-24,27.87,28.88,27.87,28.4,3053667,10.3669232689737,10.7426172948676,10.3669232689737,10.5640696389972,8209349.7831421,0.0,1.0
2003-02-25,28.2,28.25,27.15,27.88,2899400,10.4896747823846,10.5082734965378,10.0991017851681,10.3706430118043,7794624.87600716,0.0,1.0
2003-02-26,27.91,28.84,27.72,28.2,2329267,10.3818022402962,10.7277383235451,10.3111271265142,10.4896747823846,6261903.32519233,0.0,1.0
2003-02-27,28.7,28.7,28.28,28.65,3351067,10.6756619239162,10.6756619239162,10.5194327250297,10.6570632097631,9008867.4206273,0.0,1.0
2003-02-28,29.07,29.16,28.65,28.76,2331000,10.8132924086496,10.8467700941253,10.6570632097631,10.6979803809,6266562.24942153,0.0,1.0
2003-03-03,28.77,29.84,28.51,29.49,3493600,10.7017001237307,11.0997126066084,10.6049868101342,10.9695216075362,9392047.13624148,0.0,1.0
2003-03-04,27.68,28.88,27.56,28.88,2818800,10.2962481551917,10.7426172948676,10.2516112412241,10.7426172948676,7577943.22980236,0.0,1.0
2003-03-05,26.66,28.05,26.55,27.55,7297667,9.91683438646714,10.4338786399251,9.87591721533017,10.2478914983935,19618740.6825607,0.0,1.0
2003-03-06,27.52,27.74,26.01,26.01,6051867,10.2367322699016,10.3185666121755,9.675051102476,9.675051102476,16269584.4190131,0.0,1.0
2003-03-07,28.09,28.4,26.57,27.52,3510667,10.4487576112476,10.5640696389972,9.88335670099144,10.2367322699016,9437929.34040751,0.0,1.0
2003-03-10,27.49,28.3,27.11,27.95,3620400,10.2255730414097,10.5268722106909,10.0842228138456,10.3966812116188,9732930.91711949,0.0,1.0
2003-03-11,27.18,27.99,27.04,27.59,3726467,10.11026101366,10.4115601829413,10.0581846140312,10.262770469716,10018076.9737945,0.0,1.0
2003-03-12,27.39,27.47,26.71,27.02,2101667,10.1883756131033,10.2181335557484,9.9354331006203,10.0507451283699,5650033.06866366,0.0,1.0
2003-03-13,28.72,28.72,27.6,27.6,3490867,10.6831014095775,10.6831014095775,10.2664902125466,10.2664902125466,9384699.85411896,0.0,1.0
2003-03-14,28.36,29.0,28.16,28.72,3209267,10.5491906676747,10.7872542088352,10.4747958110621,10.6831014095775,8627658.27134888,0.0,1.0
2003-03-17,29.87,30.0,27.92,28.2,4383467,11.1108718351003,11.1592284918985,10.3855219831269,10.4896747823846,11784328.1097318,0.0,1.0
2003-03-18,30.5,31.1,29.87,30.35,5683467,11.3452156334301,11.5684002032681,11.1108718351003,11.2894194909707,15279193.3710995,0.0,1.0
2003-03-19,30.26,30.9,29.4,30.72,4201000,11.255941805495,11.4940053466555,10.9360439220605,11.4270499757041,11293791.5100041,0.0,1.0
2003-03-20,29.89,30.24,28.92,29.95,5045200,11.1183113207615,11.2485023198337,10.7574962661902,11.1406297777453,13563303.2435785,0.0,1.0
2003-03-21,31.14,31.23,29.85,30.34,4877600,11.5832791745906,11.6167568600663,11.103432349439,11.28569974814,13112734.4606514,0.0,1.0
2003-03-24,29.05,30.14,28.87,29.65,4392000,10.8058529229884,11.2113048915274,10.738897552037,11.0290374928264,11807267.8676359,0.0,1.0
2003-03-25,30.37,30.65,29.06,29.06,4544600,11.2968589766319,11.4010117758896,10.809572665819,10.809572665819,12217511.2821626,0.0,1.0
2003-03-26,29.43,30.05,29.12,30.04,4550000,10.9472031505524,11.1778272060517,10.8318911228028,11.174107463221,12232028.4147868,0.0,1.0
2003-03-27,28.2,28.98,28.01,28.97,5788400,10.4896747823846,10.779814723174,10.4189996686026,10.7760949803433,15561290.8299234,0.0,1.0
2003-03-28,26.9,28.2,26.75,28.2,6031200,10.0061082144023,10.4896747823846,9.95031207194283,10.4896747823846,16214024.1264312,0.0,1.0
2003-03-31,26.97,27.51,26.09,26.09,6274400,10.0321464142168,10.2330125270709,9.70480904512106,9.70480904512106,16867832.7660961,0.0,1.0
2003-04-01,27.35,27.84,25.55,26.07,10287467,10.1734966417808,10.3557640404818,9.50394293226689,9.6973695594598,27656393.1121276,0.0,1.0
2003-04-02,28.67,29.04,27.35,27.35,5570667,10.6645026954243,10.8021331801577,10.1734966417808,10.1734966417808,14975946.6007286,0.0,1.0
2003-04-03,29.69,29.99,28.78,29.24,4878067,11.0439164641489,11.1555087490679,10.7054198665613,10.8765280367704,13113989.9237875,0.0,1.0
2003-04-04,29.57,29.99,29.05,29.85,2406267,10.9992795501813,11.1555087490679,10.8058529229884,11.103432349439,6468906.882981,0.0,1.0
2003-04-07,29.71,30.95,29.62,30.95,3833267,11.0513559498101,11.5126040608086,11.0178782643345,11.5126040608086,10305193.5968054,0.0,1.0
2003-04-08,29.98,30.39,29.31,29.71,3286067,11.1517890062372,11.3042984622932,10.9025662365848,11.0513559498101,8834124.15755892,0.0,1.0
2003-04-09,29.58,30.36,29.54,30.05,2730400,11.0029992930119,11.2931392338013,10.9881203216894,11.1778272060517,7340292.39202939,0.0,1.0
2003-04-10,30.18,30.32,29.3,29.59,3175667,11.2261838628499,11.2782602624788,10.8988464937542,11.0067190358426,8537329.44613197,0.0,1.0
2003-04-11,30.06,30.95,30.03,30.5,2864267,11.1815469488823,11.5126040608086,11.1703877203904,11.3452156334301,7700174.79813976,0.0,1.0
2003-04-14,30.98,31.13,29.86,30.0,4687867,11.5237632893005,11.57955943176,11.1071520922696,11.1592284918985,12602664.2524706,0.0,1.0
2003-04-15,31.51,31.78,30.7,30.85,3416067,11.7209096593241,11.8213427157511,11.4196104900428,11.4754066325023,9183610.68369562,0.0,1.0
2003-04-16,30.79,31.95,30.7,31.55,3028067,11.4530881755185,11.8845783438719,11.4196104900428,11.7357886306466,8140527.82107208,0.0,1.0
2003-04-17,32.34,32.5,30.91,31.05,4280267,12.0296483142666,12.0891641995567,11.4977250894861,11.5498014891149,11506889.5751371,0.0,1.0
2003-04-21,32.03,32.68,31.96,32.44,2054600,11.914336286517,12.1561195705081,11.8882980867025,12.0668457425729,5523500.12769686,0.0,1.0
2003-04-22,33.94,34.22,32.18,32.4,5545000,12.6248071671678,12.7289599664256,11.9701324289765,12.0519667712504,14906944.5186797,0.0,1.0
2003-04-23,33.6,34.45,33.45,33.94,5815667,12.4983359109263,12.8145140515301,12.4425397684668,12.6248071671678,15634594.2846017,0.0,1.0
2003-04-24,33.87,33.9,33.34,33.5,3977000,12.5987689673534,12.6099281958453,12.4016225973299,12.46113848262,10691599.3418916,0.0,1.0
2003-04-25,32.8,33.57,32.52,33.45,3193400,12.2007564844757,12.4871766824344,12.096603685218,12.4425397684668,8585002.09665492,0.0,1.0
2003-04-28,33.75,34.26,32.98,33.01,3887600,12.5541320533858,12.7438389377481,12.2677118554271,12.278871083919,10451260.1462253,0.0,1.0
2003-04-29,34.4,35.001,34.0,34.0,4717400,12.7959153373769,13.019471881498,12.6471256241516,12.6471256241516,12682059.5261352,0.0,1.0
2003-04-30,34.58,34.76,34.04,34.32,3798867,12.8628707083283,12.9298260792797,12.6620045954742,12.7661573947319,10212714.0852738,0.0,1.0
2003-05-01,33.76,34.58,33.3,34.58,3438800,12.5578517962164,12.8628707083283,12.3867436260073,12.8628707083283,9244725.12368543,0.0,1.0
2003-05-02,34.24,34.48,33.3,33.3,3205200,12.7363994520868,12.825673280022,12.3867436260073,12.3867436260073,8616724.71979658,0.0,1.0
2003-05-05,34.76,35.34,34.2,34.55,2694200,12.9298260792797,13.1455711634564,12.7215204807643,12.8517114798364,7242973.83628977,0.0,1.0
2003-05-06,35.4,35.94,34.82,34.85,3297600,13.1678896204402,13.3687557332944,12.9521445362635,12.9633037647554,8865128.98914303,0.0,1.0
2003-05-07,35.48,35.87,34.91,35.25,2708667,13.1976475630853,13.34271753348,12.9856222217392,13.1120934779807,7281866.30993298,0.0,1.0
2003-05-08,35.4,35.8,34.77,34.77,2307467,13.1678896204402,13.3166793336655,12.9335458221104,12.9335458221104,6203297.12311708,0.0,1.0
2003-05-09,35.85,35.88,35.35,35.45,2648200,13.3352780478187,13.3464372763106,13.1492909062871,13.1864883345934,7119309.37319521,0.0,1.0
2003-05-12,37.49,37.94,35.51,35.56,5625267,13.9453158720425,14.112704299421,13.2088067915772,13.2274055057304,15122730.9417059,0.0,1.0
2003-05-13,37.14,37.927,36.9,37.49,4306067,13.8151248729703,14.1078686337411,13.7258510450352,13.9453158720425,11576249.2087858,0.0,1.0
2003-05-14,36.8,37.69,36.38,37.42,4403067,13.6886536167288,14.0197107286552,13.5324244178423,13.9192776722281,11837019.9244417,0.0,1.0
2003-05-15,37.1,37.1,36.23,36.8,3722600,13.8002459016478,13.8002459016478,13.4766282753828,13.6886536167288,10007681.0938209,0.0,1.0
2003-05-16,36.68,37.33,36.37,37.1,3830467,13.6440167027612,13.8857999867524,13.5287046750116,13.8002459016478,10297666.1947039,0.0,1.0
2003-05-19,34.08,36.3,34.01,35.56,6021667,12.6768835667967,13.5026664751972,12.6508453669823,13.2274055057304,16188396.0106337,0.0,1.0
2003-05-20,34.56,35.58,33.81,34.53,4464867,12.8554312226671,13.2348449913916,12.5764505103696,12.8442719941752,12003160.4422513,0.0,1.0
2003-05-21,34.69,34.83,34.01,34.56,2257267,12.9037878794653,12.9558642790942,12.6508453669823,12.8554312226671,6068341.55687041,0.0,1.0
2003-05-22,35.7,35.94,34.84,35.09,2650200,13.2794819053592,13.3687557332944,12.9595840219248,13.0525775926906,7124686.08898193,0.0,1.0
2003-05-23,35.41,35.71,35.1,35.71,2001667,13.1716093632709,13.2832016481899,13.0562973355212,13.2832016481899,5381197.27932765,0.0,1.0
2003-05-27,36.32,36.36,35.03,35.32,3186000,13.5101059608585,13.524984932181,13.0302591357068,13.1381316777952,8565108.24824403,0.0,1.0
2003-05-28,37.6,37.82,37.05,37.15,5890600,13.9862330431795,14.0680673854534,13.7816471874946,13.818844615801,15836041.0066247,0.0,1.0
2003-05-29,37.4,38.25,37.09,37.8,4240000,13.9118381865668,14.2280163271706,13.7965261588172,14.0606278997921,11398637.4678452,0.0,1.0
2003-05-30,38.7,38.77,37.65,38.0,3652000,14.3954047545491,14.4214429543635,14.0048317573326,14.1350227564048,9817883.02654967,0.0,1.0
2003-06-02,39.97,40.55,38.78,38.78,5311667,14.8678120940394,15.0835571782161,14.4251626971941,14.4251626971941,14279661.9063484,0.0,1.0
2003-06-03,39.2,40.11,38.6,39.9,4232467,14.5813918960807,14.9198884936683,14.3582073262427,14.841773894225,11378386.0678345,0.0,1.0
2003-06-04,40.47,40.5,39.15,39.4,4233867,15.0537992355711,15.064958464063,14.5627931819275,14.6557867526934,11382149.7688852,0.0,1.0
2003-06-05,42.8,43.95,40.47,40.47,12657867,15.9204993151085,16.3482697406313,15.0537992355711,15.0537992355711,34028876.6625476,0.0,1.0
2003-06-06,41.87,43.9,41.39,43.29,5446267,15.5745632318597,16.3296710264781,15.3960155759893,16.1027667138095,14641514.8787945,0.0,1.0
2003-06-09,41.27,41.88,40.81,41.3,2906867,15.3513786620217,15.5782829746903,15.1802704918126,15.3625378905136,7814698.84439689,0.0,1.0
2003-06-10,42.28,42.29,41.27,41.28,2809067,15.7270726879156,15.7307924307463,15.3513786620217,15.3550984048523,7551777.44242631,0.0,1.0
2003-06-11,42.92,42.98,41.91,42.28,3004067,15.9651362290761,15.9874546860599,15.5894422031822,15.7270726879156,8076007.23163146,0.0,1.0
2003-06-12,42.43,43.41,42.29,43.3,2795667,15.7828688303751,16.1474036277771,15.7307924307463,16.1064864566402,7515753.44665529,0.0,1.0
2003-06-13,41.76,42.49,41.5,42.3,2685067,15.5336460607227,15.8051872873589,15.4369327471263,15.7345121735769,7218421.0636497,0.0,1.0
2003-06-16,43.99,44.6,42.9,43.24,7178067,16.3631487119538,16.5900530246224,15.9576967434149,16.0841679996564,19297213.078515,0.0,1.0
2003-06-17,44.17,44.5,43.6,44.25,4844000,16.4301040829052,16.5528555963161,16.2180787415592,16.4598620255503,13022405.6354345,0.0,1.0
2003-06-18,43.65,44.49,43.11,44.17,5644067,16.2366774557123,16.5491358534855,16.0358113428581,16.4301040829052,15173272.0701011,0.0,1.0
2003-06-19,43.6,44.93,43.44,43.7,3169867,16.2180787415592,16.7128045380333,16.158562856269,16.2552761698655,8521736.97035047,0.0,1.0
2003-06-20,44.05,44.13,43.33,43.8,2848667,16.3854671689376,16.4152251115827,16.1176456851321,16.2924735981718,7658236.41500336,0.0,1.0
2003-06-23,42.96,43.9,42.57,43.75,2760667,15.9800152003987,16.3296710264781,15.834945230004,16.2738748840186,7421660.92038767,0.0,1.0
2003-06-24,42.59,43.85,41.93,42.96,3560467,15.8423847156652,16.311072312325,15.5968816888435,15.9800152003987,9571809.56349682,0.0,1.0
2003-06-25,42.63,43.68,42.35,42.35,2913467,15.8572636869878,16.2478366842042,15.7531108877301,15.7531108877301,7832442.00649304,0.0,1.0
2003-06-26,43.45,43.6,42.38,42.85,2076600,16.1622825990997,16.2180787415592,15.764270116222,15.9390980292617,5582644.00135078,0.0,1.0
2003-06-27,43.5,44.22,43.11,43.67,2426867,16.1808813132528,16.4487027970584,16.0358113428581,16.2441169413736,6524287.05558423,0.0,1.0
2003-06-30,43.92,44.2,43.31,43.57,2080000,16.3371105121394,16.4412633113971,16.1102061994708,16.2069195130673,5591784.41818822,0.0,1.0
2003-07-01,43.89,43.92,42.6,43.92,3094467,16.3259512836475,16.3371105121394,15.8461044584959,16.3371105121394,8319034.78519117,0.0,1.0
2003-07-02,44.61,44.8,43.91,44.0,2549200,16.5937727674531,16.6644478812351,16.3333907693088,16.3668684547845,6853161.94175258,0.0,1.0
2003-07-03,44.43,44.94,44.0,44.01,1513267,16.5268173965017,16.716524280864,16.3668684547845,16.3705881976151,4068203.28421078,0.0,1.0
2003-07-07,45.55,45.56,44.66,44.8,2597867,16.9434285935326,16.9471483363632,16.6123714816062,16.6644478812351,6983996.25534871,0.0,1.0
2003-07-08,47.32,47.4,45.2,45.2,3010800,17.6018230745546,17.6315810171996,16.8132375944604,16.8132375944604,8094107.94532743,0.0,1.0
2003-07-09,45.5,47.32,45.12,47.32,3669200,16.9248298793794,17.6018230745546,16.7834796518153,17.6018230745546,9864122.78231547,0.0,1.0
2003-07-10,45.27,45.5,44.55,45.5,3301400,16.8392757942748,16.9248298793794,16.5714543104693,16.9248298793794,8875344.74913779,0.0,1.0
2003-07-11,45.4,45.7,44.7,45.34,1957800,16.8876324510731,16.9992247359921,16.6272504529288,16.8653139940893,5263267.08361965,0.0,1.0
2003-07-14,45.53,46.84,45.27,45.79,3169467,16.9359891078713,17.4232754186842,16.8392757942748,17.0327024214677,8520661.62719314,0.0,1.0
2003-07-15,45.04,46.0,44.01,46.0,2986067,16.7537217091703,17.110817020911,16.3705881976151,17.110817020911,8027616.78955097,0.0,1.0
2003-07-16,45.28,45.49,44.76,45.25,2324067,16.8429955371055,16.9211101365488,16.6495689099126,16.8318363086136,6247923.86414683,0.0,1.0
2003-07-17,44.54,45.1,44.3,44.86,3808067,16.5677345676386,16.7760401661541,16.4784607397035,16.6867663382189,10237446.9778927,0.0,1.0
2003-07-18,44.42,45.25,43.74,45.25,2478467,16.523097653671,16.8318363086136,16.270155141188,16.8318363086136,6663006.3228816,0.0,1.0
2003-07-21,43.12,44.42,42.85,44.42,2698800,16.0395310856888,16.523097653671,15.9390980292617,16.523097653671,7255340.2825992,0.0,1.0
2003-07-22,43.26,44.37,42.27,44.28,3401800,16.0916074853176,16.5044989395179,15.723352945085,16.4710212540422,9145255.88163111,0.0,1.0
2003-07-23,42.9,43.64,42.36,43.55,2566600,15.9576967434149,16.2329577128817,15.7568306305607,16.199480027406,6899939.36909703,0.0,1.0
2003-07-24,42.11,42.91,42.1,42.65,3334600,15.6638370597949,15.9614164862455,15.6601173169642,15.864703172649,8964598.2311973,0.0,1.0
2003-07-25,43.06,43.06,41.35,42.15,4036200,16.017212628705,16.017212628705,15.3811366046668,15.6787160311174,10850750.1291785,0.0,1.0
2003-07-28,43.64,44.16,42.87,43.07,2173267,16.2329577128817,16.4263843400746,15.946537514923,16.0209323715356,5842519.49382819,0.0,1.0
2003-07-29,43.19,43.98,42.96,43.7,2687800,16.0655692855032,16.3594289691232,15.9800152003987,16.2552761698655,7225768.34577225,0.0,1.0
2003-07-30,42.45,43.55,42.4,43.5,3510000,15.7903083160364,16.199480027406,15.7717096018832,16.1808813132528,9436136.2056926,0.0,1.0
2003-07-31,43.65,44.36,42.44,43.0,4176267,16.2366774557123,16.5007791966873,15.7865885732057,15.9948941717212,11227300.3542277,0.0,1.0
2003-08-01,42.85,43.41,42.26,42.75,4354200,15.9390980292617,16.1474036277771,15.7196332022544,15.9019006009554,11705647.9392669,0.0,1.0
2003-08-04,42.01,43.01,41.21,42.7,4603267,15.6266396314885,15.9986139145518,15.3290602050379,15.8833018868022,12375229.1746923,0.0,1.0
2003-08-05,40.18,42.01,40.15,42.01,4730667,14.9459266934827,15.6266396314885,14.9347674649908,15.6266396314885,12717725.9703064,0.0,1.0
2003-08-06,40.68,41.49,39.621,40.31,4886867,15.1319138350144,15.4332130042956,14.7379930692504,14.994283350281,13137647.4732491,0.0,1.0
2003-08-07,46.49,46.6,43.75,44.31,13652200,17.293084419612,17.334001590749,16.2738748840186,16.4821804825341,36701999.6317256,0.0,1.0
2003-08-08,47.9,48.2,46.45,46.6,6354200,17.8175681587313,17.9291604436503,17.2782054482895,17.334001590749,17082363.7259863,0.0,1.0
2003-08-11,47.86,48.29,47.38,47.92,4021067,17.8026891874087,17.962638129126,17.6241415315384,17.8250076443925,10810067.2091783,0.0,1.0
2003-08-12,48.88,48.88,47.69,47.9,3110000,18.1821029561333,18.1821029561333,17.739453559288,17.8175681587313,8360793.04834872,0.0,1.0
2003-08-13,49.25,49.8,48.7,49.0,4071800,18.3197334408667,18.5243192965515,18.1151475851819,18.2267398701009,10946455.6701821,0.0,1.0
2003-08-14,48.67,49.3,48.44,49.24,2428467,18.10398835669,18.3383321550199,18.0184342715854,18.3160136980361,6528588.4282136,0.0,1.0
2003-08-15,49.32,49.42,48.36,48.77,1285800,18.3457716406811,18.3829690689875,17.9886763289404,18.1411857849963,3456690.57928193,0.0,1.0
2003-08-18,49.25,49.77,49.1,49.48,2643200,18.3197334408667,18.5131600680596,18.2639372984072,18.4052875259713,7105867.58372841,0.0,1.0
2003-08-19,49.5,49.64,48.86,49.2,3137400,18.4127270116325,18.4648034112614,18.174663470472,18.3011347267135,8434454.05462679,0.0,1.0
2003-08-20,49.5,49.598,48.36,49.5,2590000,18.4127270116325,18.4491804913727,17.9886763289404,18.4127270116325,6962846.94380168,0.0,1.0
2003-08-21,49.45,49.84,49.15,49.5,4048467,18.3941282974794,18.539198267874,18.2825360125604,18.4127270116325,10883728.2154563,0.0,1.0
2003-08-22,50.08,50.62,49.8,50.44,4259467,18.6284720958092,18.8293382086634,18.5243192965515,18.762382837712,11450971.7309553,0.0,1.0
2003-08-25,49.5,50.14,49.12,50.11,2470000,18.4127270116325,18.650790552793,18.2713767840685,18.6396313243011,6640243.99659851,0.0,1.0
2003-08-26,49.7,50.1,48.35,48.9,3244000,18.4871218682452,18.6359115814705,17.9849565861098,18.1895424417946,8721033.00605892,0.0,1.0
2003-08-27,51.45,51.99,49.61,49.71,4227867,19.1380768636059,19.3389429764601,18.4536441827695,18.4908416110758,11366019.6215251,0.0,1.0
2003-08-28,51.41,51.87,50.85,51.46,3060000,19.1231978922834,19.2943060624925,18.914892293768,19.1417966064366,8226375.15368074,0.0,1.0
2003-08-29,52.01,52.08,51.44,51.6,3326867,19.3463824621214,19.3724206619358,19.1343571207753,19.1938730060654,8943809.15960795,0.0,1.0
2003-09-02,53.16,53.67,52.25,52.34,4820800,19.7741528876441,19.9638597720064,19.4356562900566,19.4691339755323,12960035.7323086,0.0,1.0
2003-09-03,53.1,53.66,52.81,53.66,4287600,19.7518344306603,19.9601400291758,19.643961888572,19.9601400291758,11526603.3035692,0.0,1.0
2003-09-04,52.69,53.29,51.64,52.85,5114867,19.5993249746044,19.8225095444424,19.208751977388,19.6588408598945,13750593.0729351,0.0,1.0
2003-09-05,52.52,54.1,51.81,51.81,6186267,19.5360893464836,20.1238087137236,19.2719876055087,19.2719876055087,16630899.7198808,0.0,1.0
2003-09-08,52.0,52.78,51.8,52.52,5300200,19.3426627192907,19.6328026600801,19.2682678626781,19.5360893464836,14248834.5063852,0.0,1.0
2003-09-09,50.55,52.0,50.32,52.0,5484600,18.803300008849,19.3426627192907,18.7177459237444,19.3426627192907,14744567.7019207,0.0,1.0
2003-09-10,49.39,50.98,49.33,49.44,4640800,18.3718098404956,18.9632489505662,18.3494913835118,18.3904085546487,12476131.3115038,0.0,1.0
2003-09-11,50.95,51.15,49.51,49.65,4146200,18.9520897220743,19.0264845786869,18.4164467544632,18.468523154092,11146469.4974481,0.0,1.0
2003-09-12,50.94,50.94,49.84,50.8,3557867,18.9483699792437,18.9483699792437,18.539198267874,18.8962935796148,9564819.83297404,0.0,1.0
2003-09-15,52.17,52.6,51.02,51.03,4311400,19.4058983474115,19.5658472891287,18.9781279218887,18.9818476647194,11590586.2214311,0.0,1.0
2003-09-16,52.66,52.92,51.02,52.05,3102067,19.5881657461125,19.684879059709,18.9781279218887,19.3612614334439,8339466.3051807,0.0,1.0
2003-09-17,51.48,52.49,50.55,50.87,7470267,19.1492360920978,19.5249301179917,18.803300008849,18.9223317794292,20082751.2549546,0.0,1.0
2003-09-18,51.52,52.1,51.02,52.1,2804400,19.1641150634204,19.3798601475971,18.9781279218887,19.3798601475971,7539230.87613798,0.0,1.0
2003-09-19,51.44,52.2,51.1,51.52,2817200,19.1343571207753,19.4170575759034,19.0078858645338,19.1641150634204,7573641.857173,0.0,1.0
2003-09-22,50.38,51.05,50.04,51.05,3316867,18.7400643807282,18.9892871503806,18.6135931244867,18.9892871503806,8916925.58067438,0.0,1.0
2003-09-23,50.71,50.83,50.041,50.38,2805400,18.8628158941391,18.9074528081067,18.6139650987698,18.7400643807282,7541919.23403135,0.0,1.0
2003-09-24,48.5,50.71,48.15,50.71,6893400,18.0407527285692,18.8628158941391,17.9105617294971,18.8628158941391,18531926.3020859,0.0,1.0
2003-09-25,48.55,49.52,47.3,48.51,5718667,18.0593514427224,18.4201664972938,17.5943835888933,18.0444724713999,15373823.5689457,0.0,1.0
2003-09-26,48.11,48.65,48.0,48.53,2789000,17.8956827581746,18.0965488710287,17.8547655870376,18.0519119570611,7497830.16458024,0.0,1.0
2003-09-29,47.49,48.52,46.21,48.22,4688467,17.6650587026753,18.0481922142305,17.1889316203543,17.9365999293115,12604277.2672066,0.0,1.0
2003-09-30,47.52,47.98,46.5,46.5,3697800,17.6762179311672,17.8473261013763,17.2968041624427,17.2968041624427,9941009.81806558,0.0,1.0
2003-10-01,49.33,49.66,47.44,47.75,4200000,18.3494913835118,18.4722428969227,17.6464599885222,17.7617720162718,11291103.1521108,0.0,1.0
2003-10-02,48.92,49.6,48.5,49.36,3073000,18.1969819274558,18.4499244399389,18.0407527285692,18.3606506120037,8261323.80629443,0.0,1.0
2003-10-03,51.0,51.55,50.3,50.53,4473600,18.9706884362275,19.1752742919123,18.7103064380832,18.7958605231877,12026637.871734,0.0,1.0
2003-10-06,51.59,51.729,50.7,51.19,2422400,19.1901532632348,19.2418576885806,18.8590961513085,19.0413635500095,6512278.16087458,0.0,1.0
2003-10-07,51.38,51.97,50.56,51.59,2308200,19.1120386637915,19.3315034907988,18.8070197516796,19.1901532632348,6205267.6894529,0.0,1.0
2003-10-08,50.85,51.83,50.67,51.7,2366800,18.914892293768,19.27942709117,18.8479369228166,19.2310704343718,6362805.46200377,0.0,1.0
2003-10-09,53.24,53.75,50.85,50.85,5052400,19.8039108302892,19.9936177146515,18.914892293768,18.914892293768,13582659.4204106,0.0,1.0
2003-10-10,52.65,53.24,52.23,53.05,2571067,19.5844460032819,19.8039108302892,19.4282168043953,19.7332357165072,6911948.26380668,0.0,1.0
2003-10-13,54.6,54.9,52.95,53.0,3307867,20.3097958552553,20.4213881401743,19.6960382882009,19.714637002354,8892730.35963412,0.0,1.0
2003-10-14,54.9,54.9,53.9,54.2,2281000,20.4213881401743,20.4213881401743,20.049413857111,20.16100614203,6132144.3547535,0.0,1.0
2003-10-15,53.38,55.11,53.13,55.0,3502667,19.8559872299181,20.4995027396175,19.7629936591522,20.4585855684806,9416422.47726059,0.0,1.0
2003-10-16,53.62,54.72,53.04,53.4,3007867,19.9452610578533,20.3544327692229,19.7295159736766,19.8634267155793,8086222.9916262,0.0,1.0
2003-10-17,52.65,54.05,52.55,54.05,4120600,19.5844460032819,20.1052099995705,19.5472485749755,20.1052099995705,11077647.535378,0.0,1.0
2003-10-20,52.8,53.05,52.63,53.0,2727200,19.6402421457414,19.7332357165072,19.5770065176206,19.714637002354,7331689.64677061,0.0,1.0
2003-10-21,54.08,54.4,52.8,53.0,4840867,20.1163692280624,20.2354009986426,19.6402421457414,19.714637002354,13013983.0101546,0.0,1.0
2003-10-22,54.11,54.17,53.1,53.6,3607267,20.1275284565543,20.1498469135381,19.7518344306603,19.937821572192,9697624.71290601,0.0,1.0
2003-10-23,54.81,54.84,53.8,54.05,3147800,20.3879104546986,20.3990696831905,20.0122164288046,20.1052099995705,8462412.97671771,0.0,1.0
2003-10-24,53.64,54.51,52.65,54.3,4115800,19.9527005435145,20.2763181697796,19.5844460032819,20.1982035703363,11064743.4174899,0.0,1.0
2003-10-27,55.19,55.26,54.0,54.04,3249867,20.5292606822626,20.555298882077,20.0866112854173,20.1014902567398,8736805.60181927,0.0,1.0
2003-10-28,57.34,57.35,54.2,55.19,4913867,21.3290053908487,21.3327251336793,20.16100614203,20.5292606822626,13210233.1363698,0.0,1.0
2003-10-29,57.07,57.74,56.25,56.82,2847667,21.2285723344216,21.477795104074,20.9235534223097,21.1355787636558,7655548.05710998,0.0,1.0
2003-10-30,57.92,58.57,57.03,57.51,4274200,21.5447504750254,21.7865337590165,21.2136933630991,21.3922410189694,11490579.3077981,0.0,1.0
2003-10-31,58.31,58.66,57.92,57.92,2440400,21.6898204454201,21.8200114444922,21.5447504750254,21.5447504750254,6560668.60295504,0.0,1.0
2003-11-03,59.38,59.68,58.52,58.52,3075800,22.0878329282978,22.1994252132168,21.7679350448633,21.7679350448633,8268851.20839581,0.0,1.0
2003-11-04,59.41,59.7,58.21,59.38,1870400,22.0989921567897,22.206864698878,21.6526230171137,22.0878329282978,5028304.60374001,0.0,1.0
2003-11-05,58.34,59.42,57.95,59.41,3608867,21.700979673912,22.1027118996203,21.5559097035173,22.0989921567897,9701926.08553539,0.0,1.0
2003-11-06,58.77,59.04,57.5,57.5,2526867,21.8609286156292,21.9613616720563,21.3885212761388,21.3885212761388,6793122.84492018,0.0,1.0
2003-11-07,58.14,59.15,57.95,58.95,2298267,21.6265848172993,22.0022788431932,21.5559097035173,21.9278839865806,6178564.23049816,0.0,1.0
2003-11-10,58.78,59.1,58.42,58.9,3537200,21.8646483584598,21.98368012904,21.730737616557,21.9092852724274,9509259.54039199,0.0,1.0
2003-11-11,59.5,59.58,58.62,58.83,3534600,22.1324698422654,22.1622277849104,21.8051324731697,21.883247072613,9502269.80986924,0.0,1.0
2003-11-12,59.25,59.6,58.55,59.3,3611867,22.0394762714995,22.1696672705717,21.7790942733552,22.0580749856527,9709991.1592155,0.0,1.0
2003-11-13,58.26,59.25,57.47,59.25,5233267,21.6712217312669,22.0394762714995,21.3773620476469,22.0394762714995,14068894.6475089,0.0,1.0
2003-11-14,57.38,59.25,57.17,58.55,3364867,21.4554766470902,22.154705321368,21.3769536408879,21.8929619673602,8998917.69527223,0.3,1.0
2003-11-17,57.4,58.03,56.95,57.38,4104667,21.4629550286333,21.6985240472402,21.294691443914,21.4554766470902,10977420.6527331,0.0,1.0
2003-11-18,57.8,58.84,57.62,57.65,3221867,21.6125226594948,22.0013984997349,21.5452172256071,21.5564347979217,8616482.00600906,0.0,1.0
2003-11-19,58.04,58.46,57.26,57.77,3350267,21.7022632380118,21.8593092504164,21.4106063578317,21.6013050871802,8959871.81371108,0.0,1.0
2003-11-20,57.54,58.8,57.46,57.8,2880200,21.5153036994348,21.9864417366487,21.4853901732625,21.6125226594948,7702736.16934134,0.0,1.0
2003-11-21,58.24,58.37,57.48,57.62,2261000,21.7770470534425,21.8256565334725,21.4928685548056,21.5452172256071,6046762.89107728,0.0,1.0
2003-11-24,59.69,59.73,58.64,58.64,3424267,22.3192297153157,22.3341864784018,21.9266146843041,21.9266146843041,9157775.59696615,0.0,1.0
2003-11-25,60.36,60.39,59.6,59.7,3495267,22.5697554970088,22.5809730693234,22.2855769983718,22.3229689060872,9347656.25387305,0.0,1.0
2003-11-26,61.1,61.21,59.31,60.5,3604600,22.8464556141027,22.8875867125896,22.1771404659972,22.6221041678103,9640053.74488151,0.0,1.0
2003-11-28,62.0,62.15,60.6,61.1,1980267,23.1829827835412,23.2390706451142,22.6594960755257,22.8464556141027,5295977.44804286,0.0,1.0
2003-12-01,60.87,62.7,60.28,62.5,6354267,22.7604542263573,23.4447261375489,22.5398419708365,23.3699423221181,16993695.6636872,0.0,1.0
2003-12-02,58.52,60.69,58.0,60.45,7865667,21.8817443950456,22.6931487924696,21.6873064749256,22.6034082139526,21035746.7178997,0.0,1.0
2003-12-03,57.42,59.13,57.4,58.15,6540667,21.4704334101763,22.1098350321095,21.4629550286333,21.7433943364987,17492199.2474541,0.0,1.0
2003-12-04,54.15,55.51,53.0,55.5,17969000,20.2477180278831,20.7562479728124,19.8177110891562,20.7525087820409,48055852.4501405,0.0,1.0
2003-12-05,54.09,54.71,53.2,53.25,5705667,20.2252828832539,20.4571127110893,19.8924949045869,19.9111908584446,15259095.7472111,0.0,1.0
2003-12-08,54.24,54.52,53.51,54.09,4612467,20.281370744827,20.3860680864301,20.0084098185046,20.2252828832539,12335468.5059348,0.0,1.0
2003-12-09,52.82,54.59,52.79,54.4,4356200,19.7504056552685,20.4122424218308,19.7391880829538,20.3411977971716,11650114.3326452,0.0,1.0
2003-12-10,51.98,53.0,51.65,52.82,4682467,19.4363136304592,19.8177110891562,19.3129203349984,19.7504056552685,12522674.7873923,0.0,1.0
2003-12-11,53.35,53.59,52.18,52.18,4984400,19.94858276616,20.0383233446769,19.51109744589,19.51109744589,13330156.9899538,0.0,1.0
2003-12-12,53.59,53.87,52.5,53.77,3866067,20.0383233446769,20.14302068628,19.6307515505792,20.1056287785646,10339314.670508,0.0,1.0
2003-12-15,52.57,55.35,52.53,55.1,5114600,19.65692588598,20.6964209204678,19.6419691228938,20.6029411511793,13678360.6734647,0.0,1.0
2003-12-16,49.52,52.38,49.4,52.05,11798600,18.5164727006606,19.5858812613207,18.4716024114021,19.46248796586,31553886.1772067,0.0,1.0
2003-12-17,51.5,51.9,48.71,49.2,14348667,19.2568324734253,19.4064001042869,18.213598248166,18.3968185959714,38373722.7563137,0.0,1.0
2003-12-18,52.01,52.3,51.15,51.75,5226267,19.4475312027738,19.5559677351484,19.1259607964215,19.3503122427138,13977000.1567721,0.0,1.0
2003-12-19,51.62,52.25,51.45,52.1,3984600,19.3017027626838,19.5372717812907,19.2381365195676,19.4811839197177,10656316.4156508,0.0,1.0
2003-12-22,50.45,51.8,50.03,51.63,5092400,18.8642174424137,19.3690081965715,18.7071714300091,19.3054419534553,13618989.5384883,0.0,1.0
2003-12-23,49.5,50.45,48.5,50.45,6851867,18.5089943191175,18.8642174424137,18.1350752419636,18.8642174424137,18324464.8873052,0.0,1.0
2003-12-24,49.73,50.45,49.4,49.48,1720400,18.5949957068629,18.8642174424137,18.4716024114021,18.5015159375745,4600995.5231355,0.0,1.0
2003-12-26,50.56,51.12,50.0,50.0,2396200,18.9053485409007,19.1147432241068,18.6959538576945,18.6959538576945,6408338.45183518,0.0,1.0
2003-12-29,52.19,52.47,51.57,51.95,4854867,19.5148366366615,19.6195339782646,19.2830068088261,19.4250960581446,12983737.1148676,0.0,1.0
2003-12-30,52.65,52.66,51.93,52.25,3373600,19.6868394121523,19.6905786029238,19.4176176766015,19.5372717812907,9022273.01607177,0.0,1.0
2003-12-31,52.24,52.89,52.05,52.58,2090467,19.5335325905192,19.7765799906692,19.46248796586,19.6606650767515,5590693.62256596,0.0,1.0
2004-01-02,50.82,52.58,50.56,52.28,3782467,19.0025675009607,19.6606650767515,18.9053485409007,19.5484893536054,10115736.8829387,0.0,1.0
2004-01-05,51.83,52.0,50.6,51.47,4512667,19.4176176766015,19.4813065634435,18.9568098482739,19.2827470927007,12045325.7709283,0.1,1.0
2004-01-06,51.64,51.95,51.07,51.83,4269600,19.3464359795428,19.4625745379017,19.1328908883665,19.4176176766015,11396525.1394697,0.0,1.0
2004-01-07,52.21,52.35,50.91,51.05,5395067,19.559981070719,19.6124307422359,19.0729484066329,19.1253980781498,14400650.3406931,0.0,1.0
2004-01-08,53.72,53.93,52.6,53.5,6808200,20.1256882420805,20.2043627493559,19.7060908699448,20.0432673296967,18172620.9608716,0.0,1.0
2004-01-09,54.0,54.79,52.79,53.51,5756067,20.2305875851144,20.5265535886744,19.7772725670035,20.047013734805,15364240.7415149,0.0,1.0
2004-01-12,53.35,54.25,52.42,54.12,3768200,19.9870712530714,20.3242477128233,19.6386555779944,20.2755444464147,10058175.4802674,0.0,1.0
2004-01-13,53.83,53.9,53.05,53.39,2994400,20.1668986982724,20.1931235340309,19.8746790998207,20.0020568735048,7992728.79839518,0.0,1.0
2004-01-14,53.65,53.75,53.0,53.69,3405800,20.099463406322,20.1369274574056,19.855947074279,20.1144490267554,9090848.1637638,0.0,1.0
2004-01-15,54.18,54.34,53.19,53.82,3420000,20.2980228770648,20.3579653587985,19.9271287713377,20.163152293164,9128751.16567977,0.0,1.0
2004-01-16,53.87,54.15,53.62,54.15,3533267,20.1818843187058,20.2867836617397,20.088224190997,20.2867836617397,9431086.32892044,0.0,1.0
2004-01-20,53.31,54.1,52.92,54.0,3988800,19.972085632638,20.268051636198,19.8259758334121,20.2305875851144,10647006.6227086,0.0,1.0
2004-01-21,53.65,53.81,52.62,53.45,2508200,20.099463406322,20.1594058880557,19.7135836801615,20.0245353041549,6694951.36659591,0.0,1.0
2004-01-22,52.88,54.07,52.66,53.65,2517267,19.8109902129787,20.2568124208729,19.7285693005949,20.099463406322,6719153.23408691,0.0,1.0
2004-01-23,52.55,53.49,52.14,52.94,3094600,19.687358844403,20.0395209245883,19.5337562349605,19.8334686436288,8260185.19219668,0.0,1.0
2004-01-26,53.29,53.4,52.23,52.62,2204600,19.9645928224213,20.0058032786132,19.5674738809357,19.7135836801615,5884574.50873029,0.0,1.0
2004-01-27,52.9,53.85,52.82,53.49,1962800,19.8184830231954,20.1743915084891,19.7885117823286,20.0395209245883,5239155.78596382,0.0,1.0
2004-01-28,51.28,53.42,51.0,52.98,3267400,19.211565395642,20.0132960888299,19.1066660526081,19.8484542640623,8721427.35635733,0.0,1.0
2004-01-29,51.64,51.74,50.42,51.38,3356067,19.3464359795428,19.3839000306263,18.8893745563235,19.2490294467255,8958099.57261677,0.0,1.0
2004-01-30,50.39,51.31,49.97,51.15,4757400,18.8781353409984,19.2228046109671,18.7207863264475,19.1628621292334,12698573.3320483,0.0,1.0
2004-02-02,50.77,51.3,50.32,50.56,3183267,19.0204987351159,19.2190582058587,18.85191050524,18.9418242278405,8496857.40845613,0.0,1.0
2004-02-03,50.2,51.18,50.13,50.52,3144667,18.8069536439397,19.1741013445584,18.7807288081812,18.926838607407,8393825.30465635,0.0,1.0
2004-02-04,50.25,50.95,49.82,50.17,3746400,18.8256856694815,19.0879340270663,18.6645902498222,18.7957144286146,9999986.3646499,0.0,1.0
2004-02-05,51.9,52.1,51.35,51.75,5646467,19.44384251236,19.5187706145271,19.2377902314005,19.3876464357347,15071693.6281352,0.0,1.0
2004-02-06,52.55,52.68,51.56,51.8,2589667,19.687358844403,19.7360621108116,19.3164647386759,19.4063784612764,6912405.15934867,0.0,1.0
2004-02-09,53.59,54.09,52.8,52.9,3487267,20.0769849756719,20.2643052310896,19.7810189721119,19.8184830231954,9308301.95651655,0.0,1.0
2004-02-10,53.35,53.69,53.07,53.59,3004067,19.9870712530714,20.1144490267554,19.8821719100375,20.0769849756719,8018532.20117839,0.0,1.0
2004-02-11,54.55,54.68,53.26,53.35,2371600,20.4366398660739,20.4853431324825,19.9533536070962,19.9870712530714,6330335.16506613,0.0,1.0
2004-02-12,54.53,54.73,53.75,54.51,2433600,20.4291470558572,20.5040751580243,20.1369274574056,20.4216542456405,6495827.14526266,0.0,1.0
2004-02-13,53.65,55.05,53.61,54.98,1779000,20.099463406322,20.6239601214916,20.0844777858886,20.5977352857332,4748552.14144571,0.0,1.0
2004-02-17,54.03,54.45,53.72,54.0,2224200,20.2418268004395,20.3991758149904,20.1256882420805,20.2305875851144,5936891.3282763,0.0,1.0
2004-02-18,53.38,54.26,53.05,54.04,1795000,19.9983104683964,20.3279941179316,19.8746790998207,20.2455732055478,4791259.74923837,0.0,1.0
2004-02-19,52.94,54.59,52.85,54.23,2950000,19.8334686436288,20.4516254865073,19.7997509976537,20.3167549026066,7874215.18677058,0.0,1.0
2004-02-20,52.53,53.0,51.85,53.0,2919800,19.6798660341863,19.855947074279,19.4251104868182,19.855947074279,7793604.57706193,0.0,1.0
2004-02-23,51.15,52.8,51.09,52.54,4091200,19.1628621292334,19.7810189721119,19.1403836985833,19.6836124392947,10920335.3125816,0.0,1.0
2004-02-24,50.82,51.69,50.45,51.1,3813200,19.0392307606577,19.3651680050845,18.9006137716486,19.1441301036916,10178290.6271842,0.0,1.0
2004-02-25,51.43,51.64,50.9,51.25,3082600,19.2677614722673,19.3464359795428,19.0692020015245,19.2003261803169,8228154.48635219,0.0,1.0
2004-02-26,51.16,51.91,51.0,51.43,4804800,19.1666085343417,19.4475889174683,19.1066660526081,19.2677614722673,12825094.620134,0.0,1.0
2004-02-27,53.25,53.59,51.41,51.5,4464200,19.9496072019878,20.0769849756719,19.2602686620506,19.2939863080258,11915956.4192479,0.0,1.0
2004-03-01,54.19,54.31,53.1,53.38,3054667,20.3017692821732,20.3467261434734,19.8934111253625,19.9983104683964,8153595.01082265,0.0,1.0
2004-03-02,54.07,54.67,53.37,54.19,2805067,20.2568124208729,20.4815967273742,19.9945640632881,20.3017692821732,7487356.32925727,0.0,1.0
2004-03-03,54.31,54.61,53.82,53.9,2649600,20.3467261434734,20.459118296724,20.163152293164,20.1931235340309,7072379.85046349,0.0,1.0
2004-03-04,52.57,53.72,52.45,53.65,4655400,19.6948516546197,20.1256882420805,19.6498947933195,20.099463406322,12426312.3323701,0.0,1.0
2004-03-05,53.0,53.38,52.11,53.0,4926800,19.855947074279,19.9983104683964,19.5225170196354,19.855947074279,13150740.1295529,0.0,1.0
2004-03-08,51.48,53.24,51.37,52.88,3265867,19.2864934978091,19.9458607968795,19.2452830416172,19.8109902129787,8717335.43368569,0.0,1.0
2004-03-09,50.64,51.5,50.51,51.5,3235400,18.9717954687073,19.2939863080258,18.9230922022987,19.2939863080258,8636012.14077203,0.0,1.0
2004-03-10,48.5,50.75,48.5,50.72,8378467,18.1700647755194,19.0130059248992,18.1700647755194,19.0017667095741,22364017.6587309,0.0,1.0
2004-03-11,47.25,48.9,47.25,48.5,6920867,17.7017641369751,18.3199209798536,17.7017641369751,18.1700647755194,18473354.5888201,0.0,1.0
2004-03-12,49.3,49.3,47.64,47.75,4426267,18.4697771841878,18.4697771841878,17.8478739362009,17.8890843923928,11814704.6888479,0.0,1.0
2004-03-15,47.48,49.05,47.48,49.05,3516067,17.7879314544673,18.3761170564789,17.7879314544673,18.3761170564789,9385175.65054331,0.0,1.0
2004-03-16,47.48,48.29,47.08,48.1,3264400,17.7879314544673,18.091390268244,17.6380752501331,18.0202085711853,8713419.6798962,0.0,1.0
2004-03-17,48.23,48.72,47.7,47.74,2509800,18.0689118375939,18.2524856879032,17.8703523668511,17.8853379872845,6699222.12737516,0.0,1.0
2004-03-18,47.72,48.5,47.11,48.01,3475067,17.8778451770678,18.1700647755194,17.6493144654582,17.9864909252101,9275737.40557464,0.0,1.0
2004-03-19,47.23,47.95,47.11,47.76,3587200,17.6942713267584,17.9640124945599,17.6493144654582,17.8928307975012,9575045.66711301,0.0,1.0
2004-03-22,45.9,47.0,45.15,47.0,4281400,17.1959994473473,17.6081040092663,16.9150190642207,17.6081040092663,11428022.0002167,0.0,1.0
2004-03-23,45.61,46.74,45.34,46.5,3888267,17.087353699205,17.510697476449,16.9862007612794,17.4207837538485,10378661.3768199,0.0,1.0
2004-03-24,46.44,46.9,46.03,46.53,3642400,17.3983053231984,17.5706399581827,17.2447027137559,17.4320229691736,9722386.91399766,0.0,1.0
2004-03-25,48.53,48.8,46.78,46.85,5634467,18.1813039908445,18.2824569287701,17.5256830968825,17.5519079326409,15039662.9222907,0.0,1.0
2004-03-26,48.19,49.33,48.01,49.07,3595600,18.0539262171604,18.4810163995129,17.9864909252101,18.3836098666956,9597467.16120417,0.0,1.0
2004-03-29,48.29,49.15,48.07,49.0,3031267,18.091390268244,18.4135811075625,18.0089693558602,18.3573850309372,8091135.13442591,0.0,1.0
2004-03-30,48.4,48.75,48.0,48.47,3654400,18.1326007244359,18.2637249032283,17.9827445201017,18.1588255601944,9754417.61984215,0.0,1.0
2004-03-31,51.72,52.42,51.0,51.35,14648867,19.3764072204096,19.6386555779944,19.1066660526081,19.2377902314005,39101129.1526719,0.0,1.0
2004-04-01,52.3,52.5,51.47,51.73,5451800,19.5936987166942,19.6686268188612,19.2827470927007,19.3801536255179,14552083.5102494,0.0,1.0
2004-04-02,53.92,54.13,52.25,53.3,7243467,20.2006163442476,20.279290851523,19.5749666911524,19.9683392275296,19334446.7309394,0.0,1.0
2004-04-05,54.1,54.13,53.46,53.8,3941800,20.268051636198,20.279290851523,20.0282817092633,20.1556594829473,10521553.0248177,0.0,1.0
2004-04-06,53.47,54.3,53.37,53.88,3080400,20.0320281143716,20.3429797383651,19.9945640632881,20.1856307238142,8222282.19028071,0.0,1.0
2004-04-07,52.55,53.43,52.321,53.43,4053467,19.687358844403,20.0170424939382,19.6015661674217,20.0170424939382,10819617.4272791,0.0,1.0
2004-04-08,52.46,53.35,52.11,53.35,2902400,19.6536411984278,19.9870712530714,19.5225170196354,19.9870712530714,7747160.05358743,0.0,1.0
2004-04-12,52.42,52.75,52.2,52.55,1766067,19.6386555779944,19.7622869465701,19.5562346656106,19.687358844403,4714031.04822181,0.0,1.0
2004-04-13,51.09,52.65,51.02,52.42,3945600,19.1403836985833,19.7248228954866,19.1141588628248,19.6386555779944,10531696.0816684,0.0,1.0
2004-04-14,51.6,51.75,50.28,50.96,3039600,19.3314503591093,19.3876464357347,18.8369248848065,19.0916804321746,8113377.79040944,0.0,1.0
2004-04-15,51.65,51.99,51.39,51.42,2535867,19.3501823846511,19.4775601583352,19.2527758518339,19.264015067159,6768800.82814587,0.0,1.0
2004-04-16,53.0,53.18,51.09,52.28,4297467,19.855947074279,19.9233823662294,19.1403836985833,19.5862059064774,11470908.446117,0.0,1.0
2004-04-19,53.0,53.3,52.23,52.52,2447000,19.8934111253625,20.0060153392797,19.6043936429752,19.7132443830951,6519294.21167265,0.1,1.0
2004-04-20,52.8,54.1,52.8,53.4,2953200,19.8183416494178,20.3062932430587,19.8183416494178,20.043550077252,7867911.59211753,0.0,1.0
2004-04-21,53.44,53.72,52.6,52.8,2738467,20.058563972441,20.1636612387637,19.743272173473,19.8183416494178,7295820.21330468,0.0,1.0
2004-04-22,54.95,54.95,53.25,53.26,4015800,20.625338515824,20.625338515824,19.9872479702935,19.9910014440907,10698889.1275991,0.0,1.0
2004-04-23,55.5,55.75,54.74,54.83,3370867,20.8317795746721,20.925616419603,20.546515566082,20.5802968302571,8980659.46931683,0.0,1.0
2004-04-26,54.79,55.6,54.6,55.4,2612467,20.5652829350682,20.8693143126445,20.4939669329206,20.7942448366997,6960131.17747681,0.0,1.0
2004-04-27,55.74,56.25,54.8,54.98,4140200,20.9218629458058,21.1132901094649,20.5690364088654,20.6365989372157,11030315.4455117,0.0,1.0
2004-04-28,54.64,55.6,54.2,55.5,3338867,20.5089808281096,20.8693143126445,20.3438279810311,20.8317795746721,8895405.11101135,0.0,1.0
2004-04-29,54.18,55.35,53.72,54.86,3784600,20.3363210334366,20.7754774677135,20.1636612387637,20.5915572516488,10082926.388842,0.0,1.0
2004-04-30,54.25,54.8,53.05,54.18,4243267,20.3625953500173,20.5690364088654,19.9121784943487,20.3363210334366,11304906.4126202,0.0,1.0
2004-05-03,53.92,54.99,53.61,54.25,2852600,20.2387307147084,20.6403524110129,20.122373026994,20.3625953500173,7599893.20319469,0.0,1.0
2004-05-04,53.59,54.0,52.84,53.88,4289267,20.1148660793996,20.2687585050863,19.8333555446067,20.2237168195195,11427459.5526843,0.0,1.0
2004-05-05,54.31,54.49,53.52,53.59,2729400,20.3851161928007,20.452678721151,20.0885917628189,20.1148660793996,7271663.92371857,0.0,1.0
2004-05-06,53.4,54.2,53.15,53.85,3333667,20.043550077252,20.3438279810311,19.9497132323211,20.2124563981278,8881551.27778674,0.0,1.0
2004-05-07,52.1,53.87,52.07,53.13,2983467,19.5555984836111,20.2199633457222,19.5443380622194,19.9422062847266,7948548.89408105,0.0,1.0
2004-05-10,50.85,51.48,50.42,51.35,4351267,19.0864142589563,19.3228831081823,18.9250148856751,19.2740879488182,11592639.8719012,0.0,1.0
2004-05-11,52.12,52.2,51.87,52.15,3815000,19.5631054312056,19.5931332215835,19.4692685862746,19.5743658525973,10163918.0292321,0.0,1.0
2004-05-12,51.99,52.0,50.59,51.9,4832800,19.5143102718415,19.5180637456387,18.9888239402281,19.4805290076663,12875539.463086,0.0,1.0
2004-05-13,51.74,52.65,50.82,51.88,2909467,19.4204734269105,19.7620395424592,19.0751538375646,19.4730220600718,7751398.19049962,0.0,1.0
2004-05-14,51.2,52.05,51.01,51.46,3771467,19.2177858418596,19.5368311146249,19.1464698397121,19.3153761605878,10047937.4673537,0.0,1.0
2004-05-17,49.91,50.7,49.03,50.5,4814600,18.7335877220159,19.0301121519977,18.4032820278589,18.955042676053,12827051.0467998,0.0,1.0
2004-05-18,51.5,51.93,50.39,50.4,4155467,19.3303900557768,19.491789429058,18.9137544642833,18.9175079380806,11070989.7670195,0.0,1.0
2004-05-19,51.21,52.68,51.21,51.9,2584000,19.2215393156569,19.7732999638509,19.2215393156569,19.4805290076663,6884289.433168,0.0,1.0
2004-05-20,51.14,51.9,51.05,51.31,2224867,19.1952649990762,19.4805290076663,19.1614837349011,19.2590740536293,5927487.76250163,0.0,1.0
2004-05-21,51.19,51.59,50.53,51.15,2314267,19.2140323680624,19.3641713199519,18.9663030974447,19.1990184728734,6165667.12601758,0.0,1.0
2004-05-24,51.51,51.98,50.89,51.37,2149067,19.334143529574,19.5105567980442,19.1014281541453,19.2815948964127,5725541.50126551,0.0,1.0
2004-05-25,53.63,53.89,51.32,51.4,4175200,20.1298799745885,20.2274702933167,19.2628275274265,19.2928553178044,11123562.3999083,0.0,1.0
2004-05-26,53.83,54.29,53.34,53.63,3787600,20.2049494505333,20.3776092452062,20.0210292344686,20.1298799745885,10090918.9849331,0.0,1.0
2004-05-27,53.39,54.46,53.39,54.25,3716800,20.0397966034548,20.4414182997593,20.0397966034548,20.3625953500173,9902293.71718222,0.0,1.0
2004-05-28,52.76,53.46,52.68,53.46,3702867,19.8033277542288,20.0660709200355,19.7732999638509,20.0660709200355,9865173.43673627,0.0,1.0
2004-06-01,53.33,53.99,52.93,53.0,3428200,20.0172757606714,20.2650050312891,19.8671368087819,19.8934111253625,9133405.9732146,0.0,1.0
2004-06-02,53.47,53.64,52.97,53.55,2715400,20.0698243938327,20.1336334483858,19.8821507039708,20.0998521842106,7234365.14195991,0.0,1.0
2004-06-03,52.01,53.17,51.82,52.45,5333467,19.5218172194359,19.9572201799156,19.4505012172884,19.6869700665144,14209415.8321402,0.0,1.0
2004-06-04,52.3,52.96,52.3,52.8,2646000,19.6306679595558,19.8783972301736,19.6306679595558,19.8183416494178,7049469.7523849,0.0,1.0
2004-06-07,53.05,53.14,52.45,52.5,2424867,19.9121784943487,19.9459597585239,19.6869700665144,19.7057374355006,6460327.50191091,0.0,1.0
2004-06-08,53.55,53.75,52.72,52.98,2098400,20.0998521842106,20.1749216601554,19.7883138590398,19.885904177768,5590554.54588226,0.0,1.0
2004-06-09,53.63,54.63,53.35,53.35,3590267,20.1298799745885,20.5052273543123,20.0247827082659,20.0247827082659,9565184.66344885,0.0,1.0
2004-06-10,53.5,54.23,53.2,54.05,1366800,20.0810848152244,20.3550884024228,19.9684806013073,20.2875258740725,3641426.77912308,0.0,1.0
2004-06-14,53.05,53.6,52.45,53.51,2058400,19.9121784943487,20.1186195531968,19.6869700665144,20.0848382890217,5483986.5980004,0.0,1.0
2004-06-15,53.08,53.7,52.53,53.25,2721467,19.9234389157404,20.1561542911692,19.7169978568923,19.9872479702935,7250528.8354549,0.0,1.0
2004-06-16,52.04,52.21,51.33,52.2,5919467,19.5330776408276,19.5968866953807,19.2665810012237,19.5931332215835,15770636.2686094,0.0,1.0
2004-06-17,51.95,52.52,51.48,51.65,3015667,19.4992963766525,19.7132443830951,19.3228831081823,19.3866921627354,8034336.09212595,0.0,1.0
2004-06-18,51.52,51.96,51.32,51.96,2750000,19.3378970033713,19.5030498504497,19.2628275274265,19.5030498504497,7326546.4168777,0.0,1.0
2004-06-21,51.2,52.02,51.2,51.65,2025267,19.2177858418596,19.5255706932332,19.2177858418596,19.3866921627354,5395713.70257117,0.0,1.0
2004-06-22,51.3,51.51,50.51,51.21,3418867,19.255320579832,19.334143529574,18.9587961498502,19.2215393156569,9108541.00677509,0.0,1.0
2004-06-23,51.74,51.9,50.9,51.3,2319000,19.4204734269105,19.4805290076663,19.1051816279425,19.255320579832,6178276.7784507,0.0,1.0
2004-06-24,52.6,53.3,51.76,51.84,3358000,19.743272173473,20.0060153392797,19.427980374505,19.4580081648829,8946379.22468195,0.0,1.0
2004-06-25,52.42,53.27,52.15,52.54,2896467,19.6757096451227,19.9947549178879,19.5743658525973,19.7207513306896,7716763.60743801,0.0,1.0
2004-06-28,51.73,52.67,51.65,52.65,2198800,19.4167199531133,19.7695464900537,19.3866921627354,19.7620395424592,5858040.0950657,0.0,1.0
2004-06-29,50.7,51.46,50.69,51.46,3311400,19.0301121519977,19.3153761605878,19.0263586782005,19.3153761605878,8822227.5653996,0.0,1.0
2004-06-30,50.74,50.89,50.09,50.8,3536467,19.0451260471867,19.1014281541453,18.8011502503662,19.0676468899701,9421850.77354773,0.0,1.0
2004-07-01,49.74,51.07,49.15,51.03,4845800,18.6697786674629,19.1689906824955,18.4483237134258,19.1539767873066,12910174.0461476,0.0,1.0
2004-07-02,49.25,49.97,48.85,49.89,3681000,18.5233931893706,18.7941920339664,18.3729493868173,18.7641032734558,9787043.23482322,0.1,1.0
2004-07-06,48.96,49.46,48.53,49.26,3445067,18.4143214325195,18.602376185711,18.2525943447747,18.5271542844344,9159744.5465533,0.0,1.0
2004-07-07,50.16,50.33,49.0,49.27,4203400,18.8656528401792,18.9295914562644,18.4293658127748,18.5309153794982,11176000.4165325,0.0,1.0
2004-07-08,48.76,50.03,48.61,50.02,3593067,18.3390995312428,18.8167586043494,18.2826831052854,18.8129975092856,9553246.96403604,0.0,1.0
2004-07-09,48.83,49.19,48.52,48.76,1991600,18.3654271966896,18.5008266189876,18.2488332497109,18.3390995312428,5295266.31526053,0.0,1.0
2004-07-12,49.09,49.32,48.37,48.88,2154200,18.4632156683493,18.5497208548174,18.1924168237534,18.3842326720088,5727587.21446785,0.0,1.0
2004-07-13,49.5,49.93,49.01,49.08,2551467,18.6174205659664,18.7791476537111,18.4331269078386,18.4594545732854,6783840.76099557,0.0,1.0
2004-07-14,49.18,49.58,48.81,49.32,2702267,18.4970655239238,18.647509326477,18.357905006562,18.5497208548174,7184787.81880902,0.0,1.0
2004-07-15,48.89,49.4,48.68,49.34,2388800,18.3879937670726,18.579809615328,18.3090107707322,18.5572430449451,6351341.72218033,0.0,1.0
2004-07-16,47.57,49.35,47.53,49.25,3407467,17.8915292186469,18.5610041400089,17.8764848383915,18.5233931893706,9059773.66211175,0.0,1.0
2004-07-19,46.31,47.93,46.05,47.8,5167000,17.4176312406041,18.0269286409448,17.3198427689445,17.978034405115,13738020.210359,0.0,1.0
2004-07-20,47.67,51.82,47.01,49.5,4002867,17.9291401692852,19.4899946207753,17.6809078950723,18.6174205659664,10642823.2524442,0.0,1.0
2004-07-21,47.62,48.85,47.1,48.68,3594067,17.910334693966,18.3729493868173,17.7147577506468,18.3090107707322,9555905.76415416,0.0,1.0
2004-07-22,47.68,47.7,46.64,47.62,3478600,17.932901264349,17.9404234544767,17.5417473777105,17.910334693966,9248902.09091446,0.0,1.0
2004-07-23,47.11,47.76,46.8,47.2,2136867,17.7185188457106,17.9629900248597,17.6019248987318,17.7523687012851,5681502.23202038,0.0,1.0
2004-07-26,46.05,47.15,45.65,47.0,3373000,17.3198427689445,17.7335632259659,17.1693989663912,17.6771468000085,8968132.79844029,0.0,1.0
2004-07-27,47.4,47.7,46.09,46.09,3071400,17.8275906025617,17.9404234544767,17.3348871491998,17.3348871491998,8166238.6828134,0.0,1.0
2004-07-28,46.96,48.32,46.09,47.35,2849400,17.6621024197531,18.1736113484342,17.3348871491998,17.8087851272426,7575985.05658935,0.0,1.0
2004-07-29,47.65,48.07,47.25,47.5,2170667,17.9216179791575,18.0795839718384,17.7711741766043,17.8652015532,5771369.67601306,0.0,1.0
2004-07-30,48.16,48.45,47.11,47.45,2451200,18.1134338274129,18.222505584264,17.7185188457106,17.8463960778809,6517250.84955141,0.0,1.0
2004-08-02,48.51,48.8,47.75,48.06,3489000,18.245072154647,18.3541439114982,17.9592289297958,18.0758228767746,9276553.61214298,0.0,1.0
2004-08-03,47.0,48.12,47.0,48.0,4629200,17.6771468000085,18.0983894471576,17.6771468000085,18.0532563063916,12308117.5068306,0.0,1.0
2004-08-04,46.67,46.67,45.62,46.54,4576067,17.553030662902,17.553030662902,17.1581156811997,17.5041364270722,12166847.4801543,0.0,1.0
2004-08-05,45.64,46.86,45.31,46.6,4601867,17.1656378713274,17.6244914691148,17.0415217342209,17.5267029974552,12235444.5232019,0.0,1.0
2004-08-06,44.88,45.35,44.54,44.91,4172067,16.8797946464762,17.0565661144763,16.7519174143059,16.8910779316677,11092692.2324312,0.0,1.0
2004-08-09,44.82,45.44,44.79,44.8,1817667,16.8572280760932,17.0904159700507,16.8459447909017,16.8497058859655,4832813.23431443,0.0,1.0
2004-08-10,45.15,45.7,44.65,44.9,9244400,16.9813442131996,17.1882044417104,16.793289460008,16.8873168366038,24579011.8120076,0.0,1.0
2004-08-11,44.6,44.95,44.05,44.95,4598600,16.7744839846889,16.906122311923,16.5676237561781,16.906122311923,12226758.223216,0.0,1.0
2004-08-12,44.27,45.24,44.25,44.6,3684400,16.6503678475824,17.0151940687741,16.6428456574548,16.7744839846889,9796083.15522489,0.0,1.0
2004-08-13,44.61,44.63,43.87,44.29,2722200,16.7782450797527,16.7857672698804,16.4999240450292,16.6578900377101,7237785.68156366,0.0,1.0
2004-08-16,46.49,46.61,44.72,44.75,5103400,17.4853309517531,17.530464092519,16.8196171254549,16.8309004106464,13568920.5228462,0.0,1.0
2004-08-17,47.31,48.75,47.24,47.75,6064000,17.7937407469872,18.335338436179,17.7674130815404,17.9592289297958,16122963.9163185,0.0,1.0
2004-08-18,47.82,48.31,47.06,47.25,3874267,17.9855565952427,18.1698502533704,17.6997133703915,17.7711741766043,10300901.5572531,0.0,1.0
2004-08-19,48.48,48.8,47.41,47.92,4502400,18.2337888694555,18.3541439114982,17.8313516976256,18.023167545881,11970981.6518523,0.0,1.0
2004-08-20,48.73,48.97,48.18,48.2,3539667,18.3278162460513,18.4180825275833,18.1209560175406,18.1284782076683,9411267.03772809,0.0,1.0
2004-08-23,48.6,48.95,48.12,48.61,1927667,18.2789220102215,18.4105603374556,18.0983894471576,18.2826831052854,5125281.24730834,0.0,1.0
2004-08-24,48.84,49.31,48.48,48.8,2139600,18.3691882917535,18.5459597597536,18.2337888694555,18.3541439114982,5688768.73274321,0.0,1.0
2004-08-25,49.19,49.35,48.5,48.84,2553667,18.5008266189876,18.5610041400089,18.2413110595832,18.3691882917535,6789690.12125545,0.0,1.0
2004-08-26,49.5,49.67,48.9,49.05,2773200,18.6174205659664,18.6813591820515,18.3917548621365,18.4481712880939,7373384.48758808,0.0,1.0
2004-08-27,48.43,48.5,47.0,48.0,7356867,18.2149833941364,18.2413110595832,17.6771468000085,18.0532563063916,19560438.8486401,0.0,1.0
2004-08-30,47.71,48.43,47.28,48.43,3760667,17.9441845495405,18.2149833941364,17.7824574617958,18.2149833941364,9998861.86383401,0.0,1.0
2004-08-31,46.52,47.87,45.92,47.75,7363067,17.4966142369446,18.0043620705618,17.2709485331147,17.9592289297958,19576923.4093725,0.0,1.0
2004-09-01,46.75,46.8,45.86,46.21,5662200,17.5831194234127,17.6019248987318,17.2483819627317,17.3800202899658,15054658.0288552,0.0,1.0
2004-09-02,49.0,49.4,47.7844,48.0,6124800,18.4293658127748,18.579809615328,17.9721670968154,18.0532563063916,16284618.9635005,0.0,1.0
2004-09-03,49.06,49.49,48.65,48.84,3011267,18.4519323831578,18.6136594709025,18.2977274855407,18.3691882917535,8006357.05531008,0.0,1.0
2004-09-07,49.55,50.24,49.25,49.6,3361600,18.6362260412855,18.8957416006899,18.5233931893706,18.6550315166047,8937822.47709367,0.0,1.0
2004-09-08,49.05,50.42,48.94,49.55,3369267,18.4481712880939,18.9634413118389,18.4067992423918,18.6362260412855,8958207.49759936,0.0,1.0
2004-09-09,48.97,49.55,48.49,49.35,2913600,18.4180825275833,18.6362260412855,18.2375499645194,18.5610041400089,7746680.02417304,0.0,1.0
2004-09-10,50.45,50.9,49.16,49.2,4927867,18.9747245970304,19.1439738749028,18.4895433337961,18.5045877140514,13102213.3617111,0.0,1.0
2004-09-13,50.9,51.28,50.59,50.6,3567267,19.1439738749028,19.2868954873284,19.027379927924,19.0311410229878,9484649.92098835,0.0,1.0
2004-09-14,50.29,50.9,50.13,50.9,5637267,18.9145470760091,19.1439738749028,18.8543695549878,19.1439738749028,14988366.16551,0.0,1.0
2004-09-15,52.61,53.18,51.25,51.25,9205067,19.787121130818,20.0015035494564,19.2756122021369,19.2756122021369,24474433.2269613,0.0,1.0
2004-09-16,53.63,54.23,52.93,53.0,4496867,20.1707528273288,20.3964185311587,19.9074761728606,19.9338038383074,11956270.5107987,0.0,1.0
2004-09-17,53.38,53.85,53.14,53.64,2824200,20.076725450733,20.2534969187331,19.9864591692011,20.1745139223926,7508983.29361255,0.0,1.0
2004-09-20,53.48,53.58,52.83,53.13,3077400,20.1143364013713,20.1519473520097,19.8698652222223,19.9826980741372,8182191.48352216,0.0,1.0
2004-09-21,54.05,54.44,53.5,53.65,2629667,20.3287188200097,20.4754015274992,20.121858591499,20.1782750174565,6991758.93023307,0.0,1.0
2004-09-22,53.48,54.04,53.41,53.8,3021267,20.1143364013713,20.3249577249459,20.0880087359245,20.2346914434139,8032945.05649137,0.0,1.0
2004-09-23,53.64,54.09,52.85,53.08,3371267,20.1745139223926,20.3437632002651,19.8773874123499,19.9638925988181,8963525.09783561,0.0,1.0
2004-09-24,53.66,54.07,53.59,53.64,2284267,20.1820361125203,20.3362410101374,20.1557084470735,20.1745139223926,6073409.36943221,0.0,1.0
2004-09-27,53.4,53.88,53.29,53.3,1501267,20.0842476408607,20.2647802039246,20.0428755951585,20.0466366902224,3991568.87693924,0.0,1.0
2004-09-28,53.51,53.7,52.68,53.68,2018800,20.1256196865628,20.1970804927756,19.8134487962648,20.189558302648,5367585.67847356,0.0,1.0
2004-09-29,55.0,55.02,53.43,53.52,3728800,20.6860228510737,20.6935450412014,20.0955309260522,20.1293807816267,9914133.88046969,0.0,1.0
2004-09-30,54.24,54.93,54.08,54.5,3221067,20.4001796262225,20.6596951856269,20.3400021052012,20.4979680978822,8564173.32009302,0.0,1.0
2004-10-01,54.74,55.53,54.49,54.7,2756267,20.5882343794141,20.8853608894568,20.4942070028183,20.5731899991588,7328363.02518787,0.0,1.0
2004-10-04,54.97,56.07,54.96,55.09,3229000,20.7161116115844,21.1306599610976,20.7123429902252,20.7613350678949,8568119.98931032,0.11,1.0
2004-10-05,54.66,55.17,54.51,55.13,1553000,20.5992843494488,20.7914840387686,20.5427550290607,20.7764095533318,4120870.34481231,0.0,1.0
2004-10-06,55.01,55.15,54.36,54.66,1583600,20.7311860970212,20.7839467960502,20.4862257086725,20.5992843494488,4202067.14619754,0.0,1.0
2004-10-07,54.99,56.05,54.97,55.01,3166867,20.7236488543028,21.1231227183792,20.7161116115844,20.7311860970212,8403250.6801447,0.0,1.0
2004-10-08,54.26,55.52,53.74,55.0,3080200,20.4485394950804,20.923385786341,20.2525711844014,20.727417475662,8173280.64139785,0.0,1.0
2004-10-11,55.09,55.15,54.27,54.4,1659667,20.7613350678949,20.7839467960502,20.4523081164396,20.5013001941093,4403910.1883861,0.0,1.0
2004-10-12,54.99,55.2,54.35,54.5,1763667,20.7236488543028,20.8027899028463,20.4824570873133,20.5389864077015,4679873.17348621,0.0,1.0
2004-10-13,55.16,55.78,54.63,55.35,3054400,20.7877154174094,21.0213699416805,20.5879784853712,20.8593192232344,8104820.5931711,0.0,1.0
2004-10-14,55.51,56.2,55.37,55.7,3969000,20.9196171649818,21.1796520387674,20.8668564659528,20.9912209708068,10531702.7679073,0.0,1.0
2004-10-15,56.69,56.79,55.61,55.8,3023800,21.3643144853687,21.4020006989608,20.9573033785739,21.0289071843989,8023623.79178588,0.0,1.0
2004-10-18,57.43,57.5,56.27,56.35,3084400,21.6431924659504,21.6695728154648,21.2060323882819,21.2361813591555,8184425.3004115,0.0,1.0
2004-10-19,56.51,58.07,56.4,57.47,3264400,21.2964793009029,21.8843842329399,21.2550244659516,21.6582669513872,8662053.54385403,0.0,1.0
2004-10-20,55.86,56.58,55.66,56.29,2446200,21.0515189125542,21.3228596504174,20.97614648537,21.2135696310003,6490967.82838368,0.0,1.0
2004-10-21,57.1,57.3,55.32,55.87,3695200,21.5188279610964,21.5942003882806,20.8480133591568,21.0552875339134,9805177.13982642,0.0,1.0
2004-10-22,56.9,57.28,56.38,57.1,2606067,21.4434555339122,21.5866631455622,21.2474872232332,21.5188279610964,6915173.35279714,0.0,1.0
2004-10-25,56.94,57.15,56.12,56.75,2634067,21.458530019349,21.5376710678925,21.1495030678937,21.386926213524,6989471.07955488,0.0,1.0
2004-10-26,58.08,58.15,56.85,56.94,2435800,21.8881528542991,21.9145332038136,21.4246124271161,21.458530019349,6463371.52987367,0.0,1.0
2004-10-27,59.22,59.65,57.85,57.96,3576267,22.3177756892492,22.4798264076953,21.8014745630372,21.8429293979886,9489589.58495226,0.0,1.0
2004-10-28,59.46,59.68,58.82,58.85,2369600,22.4082226018703,22.4911322717729,22.1670308348807,22.1783366989584,6287710.47589647,0.0,1.0
2004-10-29,59.22,59.9,58.85,59.36,2706667,22.3177756892492,22.5740419416755,22.1783366989584,22.3705363882781,7182114.47107668,0.0,1.0
2004-11-01,59.71,60.06,58.76,59.25,2277800,22.5024381358505,22.6343398834229,22.1444191067255,22.3290815533268,6044120.07174082,0.0,1.0
2004-11-02,59.16,60.05,59.12,59.99,2603400,22.2951639610939,22.6305712620637,22.2800894756571,22.6079595339085,6908096.49432348,0.0,1.0
2004-11-03,59.85,60.29,59.402,60.0,3617667,22.5551988348795,22.7210181746848,22.3863645979868,22.6117281552677,9599444.08094404,0.0,1.0
2004-11-04,61.85,61.97,59.72,59.89,4077600,23.3089231067217,23.3541465630323,22.5062067572097,22.5702733203163,10819871.8081176,0.0,1.0
2004-11-05,61.39,62.15,61.1,61.85,4352200,23.135566524198,23.4219817474981,23.0262765047809,23.3089231067217,11548520.2283916,0.0,1.0
2004-11-08,60.96,61.5,60.86,61.43,2161400,22.9735158057519,23.1770213591494,22.9358295921598,23.1506410096349,5735253.807648,0.0,1.0
2004-11-09,59.54,61.12,58.99,59.9,5428867,22.4383715727439,23.0338137474993,22.2310973979873,22.5740419416755,14405445.6060722,0.0,1.0
2004-11-10,59.7,60.37,59.31,59.54,3107467,22.4986695144913,22.7511671455585,22.3516932814821,22.4383715727439,8245633.35980868,0.0,1.0
2004-11-11,59.79,60.26,59.4,59.82,2125267,22.5325871067242,22.7097123106072,22.385610873715,22.5438929708019,5639375.24475739,0.0,1.0
2004-11-12,59.73,60.42,59.67,60.17,2792867,22.509975378569,22.7700102523545,22.4873636504137,22.6757947183743,7410845.32988081,0.0,1.0
2004-11-15,61.64,61.99,60.0,60.19,3084267,23.2297820581783,23.3616838057507,22.6117281552677,22.6833319610927,8184072.38620942,0.0,1.0
2004-11-16,60.58,61.25,60.45,60.95,3241400,22.8303081941019,23.0828058251691,22.7813161164322,22.9697471843927,8601023.26830304,0.0,1.0
2004-11-17,61.24,62.13,60.7,60.88,3940467,23.0790372038099,23.4144445047797,22.8755316504125,22.9433668348783,10455990.7308509,0.0,1.0
2004-11-18,62.0,62.2,60.5,61.19,2866467,23.3654524271099,23.4408248542941,22.8001592232282,23.0601940970138,7606142.21164398,0.0,1.0
2004-11-19,60.35,61.62,60.26,61.5,3014800,22.7436299028401,23.2222448154599,22.7097123106072,23.1770213591494,7999742.37961373,0.0,1.0
2004-11-22,59.0,60.45,59.0,60.45,3660200,22.2348660193465,22.7813161164322,22.2348660193465,22.7813161164322,9712304.98137928,0.0,1.0
2004-11-23,59.1,59.84,59.0,59.05,2825467,22.2725522329387,22.5514302135203,22.2348660193465,22.2537091261426,7497349.11174872,0.0,1.0
2004-11-24,59.07,59.13,57.8,59.11,4107467,22.261246368861,22.2838580970163,21.7826314562412,22.2763208542979,10899123.6011559,0.0,1.0
2004-11-26,58.92,59.59,58.8,59.07,1243467,22.2047170484728,22.45721467954,22.1594935921623,22.261246368861,3299527.54993737,0.0,1.0
2004-11-29,57.78,59.69,57.3,58.93,5810600,21.7750942135228,22.4949008931321,21.5942003882806,22.2084856698321,15418370.3963724,0.0,1.0
2004-11-30,56.38,58.01,56.22,57.65,4246667,21.2474872232332,21.8617725047846,21.1871892814858,21.726102135853,11268489.4427515,0.0,1.0
2004-12-01,56.95,58.2,56.75,56.8,4267400,21.4622986407082,21.9333763106096,21.386926213524,21.4057693203201,11323504.2559253,0.0,1.0
2004-12-02,57.24,57.78,55.01,56.0,6183600,21.5715886601254,21.7750942135228,20.7311860970212,21.1042796115832,16408122.2563949,0.0,1.0
2004-12-03,56.84,57.25,56.39,57.0,3229000,21.4208438057569,21.5753572814846,21.2512558445924,21.4811417475043,8568119.98931033,0.0,1.0
2004-12-06,56.39,57.02,56.09,56.35,3562000,21.2512558445924,21.4886789902227,21.1381972038161,21.2361813591555,9451732.23967896,0.0,1.0
2004-12-07,55.85,56.5,55.48,56.4,3533667,21.047750291195,21.2927106795437,20.9083113009042,21.2550244659516,9376550.90067087,0.0,1.0
2004-12-08,57.11,57.23,55.71,55.71,3319867,21.5225965824556,21.5678200387661,20.994989592166,20.994989592166,8809234.68707083,0.0,1.0
2004-12-09,57.92,58.03,56.74,57.11,3099867,21.8278549125517,21.869309747503,21.3831575921648,21.5225965824556,8225466.83397444,0.0,1.0
2004-12-10,56.82,58.3,56.55,57.72,3344400,21.4133065630385,21.9710625242017,21.3115537863398,21.7524824853675,8874332.76316179,0.0,1.0
2004-12-13,56.09,57.51,56.01,57.4,3988867,21.1381972038161,21.6733414368241,21.1080482329424,21.6318866018727,10584419.6585321,0.0,1.0
2004-12-14,56.04,56.39,55.8,56.3,4295467,21.11935409702,21.2512558445924,21.0289071843989,21.2173382523595,11397979.7665292,0.0,1.0
2004-12-15,58.86,59.7,57.8,58.25,8423000,22.1821053203176,22.4986695144913,21.7826314562412,21.9522194174057,22350348.302868,0.0,1.0
2004-12-16,58.0,58.9485,58.0,58.86,3811667,21.8580038834254,22.2154576193466,21.8580038834254,22.1821053203176,10114221.1877654,0.0,1.0
2004-12-17,56.55,57.81,56.5,57.8,4796067,21.3115537863398,21.7864000776004,21.2927106795437,21.7826314562412,12726316.9813476,0.0,1.0
2004-12-20,56.82,57.43,56.31,57.0,2740467,21.4133065630385,21.6431924659504,21.2211068737187,21.4811417475043,7271802.44123422,0.0,1.0
2004-12-21,57.45,57.68,56.72,56.78,1841267,21.6507297086688,21.7374079999306,21.3756203494464,21.3982320776016,4885784.01621476,0.0,1.0
2004-12-22,57.99,58.75,57.28,57.7,3031800,21.8542352620662,22.1406504853663,21.5866631455622,21.7449452426491,8044851.71371664,0.0,1.0
2004-12-23,57.93,58.4,57.7,57.96,1972400,21.8316235339109,22.0087487377939,21.7449452426491,21.8429293979886,5233744.15203336,0.0,1.0
2004-12-27,58.0,58.64,58.0,58.2,2073800,21.8580038834254,22.0991956504149,21.8580038834254,21.9333763106096,5502808.06250597,0.0,1.0
2004-12-28,58.74,58.9,57.75,58.15,2423400,22.136881864007,22.1971798057544,21.7637883494451,21.9145332038136,6430468.25088098,0.0,1.0
2004-12-29,59.45,59.45,58.62,58.7,1509667,22.404453980511,22.404453980511,22.0916584076965,22.1218073785702,4005886.65218401,0.0,1.0
2004-12-30,59.6,59.96,59.19,59.45,1660200,22.4609833008992,22.5966536698308,22.3064698251716,22.404453980511,4405324.49868474,0.0,1.0
2004-12-31,59.42,60.25,59.37,59.82,2187067,22.3931481164334,22.7059436892479,22.3743050096374,22.5438929708019,5803360.94167265,0.0,1.0
2005-01-03,59.28,60.72,59.12,59.9,3554867,22.3818422523558,22.9255307281215,22.3214324217151,22.6159303460882,9415333.79531434,0.11,1.0
2005-01-04,57.7,59.31,57.6,59.28,3151800,21.7852951747795,22.3931690956009,21.7475390306291,22.3818422523558,8347780.39686766,0.0,1.0
2005-01-05,58.05,58.38,57.35,57.6,2581467,21.9174416793059,22.0420369550022,21.6531486702531,21.7475390306291,6837210.36162217,0.0,1.0
2005-01-06,55.5,57.37,55.03,57.37,9810800,20.9546600034707,21.6606998990832,20.7772061259639,21.6606998990832,25984644.9386349,0.0,1.0
2005-01-07,55.16,55.99,55.15,55.7,3963267,20.8262891133594,21.1396651098077,20.8225134989443,21.0301722917715,10497012.0471326,0.0,1.0
2005-01-10,55.95,56.62,55.34,55.38,3806200,21.1245626521475,21.3775288179552,20.8942501728301,20.9093526304903,10081008.2322983,0.0,1.0
2005-01-11,56.19,56.47,55.4,55.4,2876800,21.2151773981085,21.3208946017296,20.9169038593203,20.9169038593203,7619422.12250425,0.0,1.0
2005-01-12,56.71,56.9,55.74,56.1,2909000,21.4115093476906,21.4832460215763,21.0452747494317,21.1811968683731,7704706.25499333,0.0,1.0
2005-01-13,56.64,56.9,56.3,56.72,1973667,21.3850800467853,21.4832460215763,21.2567091566739,21.4152849621056,5227406.14650187,0.0,1.0
2005-01-14,57.42,57.95,56.9,57.55,2714400,21.6795779711584,21.8796855351555,21.4832460215763,21.7286609585539,7189293.45429836,0.0,1.0
2005-01-18,57.73,57.77,57.04,57.3,1585600,21.7966220180246,21.8117244756848,21.5361046233869,21.6342705981779,4199581.38120229,0.0,1.0
2005-01-19,57.35,57.83,57.14,57.73,2045867,21.6531486702531,21.834378162175,21.5738607675373,21.7966220180246,5418633.30071656,0.0,1.0
2005-01-20,55.95,57.11,55.75,57.1,2869800,21.1245626521475,21.5625339242921,21.0490503638467,21.5587583098771,7600882.09370229,0.0,1.0
2005-01-21,55.8,56.25,55.56,56.24,2272667,21.0679284359219,21.2378310845987,20.977313689961,21.2340554701837,6019330.23390065,0.0,1.0
2005-01-24,55.16,55.57,54.54,55.56,4165600,20.8262891133594,20.981089304376,20.5922010196269,20.977313689961,11032906.2825027,0.0,1.0
2005-01-25,54.03,55.46,53.74,55.15,5509200,20.3996446844599,20.9395575458106,20.2901518664237,20.8225134989443,14591532.3822652,0.0,1.0
2005-01-26,55.66,55.84,54.1,54.24,3917067,21.0150698341114,21.0830308935821,20.4260739853652,20.4789325871757,10374647.8570395,0.0,1.0
2005-01-27,54.84,55.9,54.81,55.67,3398267,20.7054694520781,21.1056845800723,20.694142608833,21.0188454485264,9000566.86525868,0.0,1.0
2005-01-28,53.9,54.84,53.576,54.75,4036800,20.3505616970644,20.7054694520781,20.2282317900171,20.6714889223428,10691769.7525463,0.0,1.0
2005-01-31,53.79,54.49,53.53,54.48,4171000,20.3090299384989,20.5733229475517,20.2108639637079,20.5695473331367,11047208.5904357,0.0,1.0
2005-02-01,55.33,55.41,53.7,54.0,3365667,20.8904745584151,20.9206794737354,20.2750494087636,20.3883178412148,8914223.30255231,0.0,1.0
2005-02-02,54.9,55.48,54.73,55.3,2060200,20.7281231385684,20.9471087746407,20.6639376935127,20.8791477151699,5456595.33397637,0.0,1.0
2005-02-03,55.31,55.51,54.3,54.84,2436600,20.882923329585,20.9584356178858,20.501586273666,20.7054694520781,6453519.16841416,0.0,1.0
2005-02-04,55.9,56.19,55.2248,55.5,2571600,21.1056845800723,21.2151773981085,20.8507550947689,20.9546600034707,6811076.86673803,0.0,1.0
2005-02-07,55.55,56.0,55.27,55.54,1563467,20.9735380755459,21.1434407242227,20.8678208719248,20.9697624611309,4140960.45870599,0.0,1.0
2005-02-08,55.42,55.78,55.26,55.55,1680200,20.9244550881504,21.0603772070919,20.8640452575098,20.9735380755459,4450136.62758331,0.0,1.0
2005-02-09,54.29,55.97,54.12,55.49,3501200,20.4978106592509,21.1321138809776,20.4336252141953,20.9508843890557,9273192.69164069,0.0,1.0
2005-02-10,54.37,54.75,53.75,54.49,2092200,20.5280155745712,20.6714889223428,20.2939274808388,20.5733229475517,5541349.75135687,0.0,1.0
2005-02-11,54.35,54.84,52.93,54.37,3945800,20.5204643457412,20.7054694520781,19.9843270988055,20.5280155745712,10450749.3781206,0.0,1.0
2005-02-14,54.68,54.96,54.08,54.46,1481600,20.6450596214375,20.7507768250586,20.4185227565351,20.5619961043066,3924129.52471576,0.0,1.0
2005-02-15,55.5,55.9,54.87,55.01,2886800,20.9546600034707,21.1056845800723,20.7167962953232,20.7696548971338,7645907.87793566,0.0,1.0
2005-02-16,55.09,55.45,54.9,55.25,1584200,20.7998598124541,20.9357819313955,20.7281231385684,20.8602696430947,4195873.37544189,0.0,1.0
2005-02-17,54.93,55.24,54.65,54.87,2067200,20.7394499818135,20.8564940286797,20.6337327781924,20.7167962953232,5475135.36277835,0.0,1.0
2005-02-18,53.84,54.09,53.12,53.85,6822067,20.3279080105741,20.4222983709501,20.0560637726913,20.3316836249892,18068759.8098604,0.0,1.0
2005-02-22,51.78,53.6,51.76,53.15,5078067,19.5501314410759,20.2372932646132,19.5425802122459,20.0673906159364,13449644.0626248,0.0,1.0
2005-02-23,51.81,52.68,51.74,52.3,4599467,19.5614582843211,19.8899367384295,19.5350289834158,19.746463390658,12182035.807678,0.0,1.0
2005-02-24,51.4,51.8,50.87,51.75,2829000,19.4066580933044,19.557682669906,19.2065505293073,19.5388045978308,7492820.21154219,0.0,1.0
2005-02-25,51.69,52.1,51.17,51.58,2868467,19.5161509113406,19.6709511023572,19.3198189617585,19.4746191527752,7597351.54250326,0.0,1.0
2005-02-28,54.02,54.66,53.19,53.35,5877867,20.3958690700449,20.6375083926074,20.0824930735966,20.1429029042372,15567974.7820278,0.0,1.0
2005-03-01,54.48,54.89,54.1,54.3,2505867,20.5695473331367,20.7243475241533,20.4260739853652,20.501586273666,6636978.05056081,0.0,1.0
2005-03-02,53.91,55.48,53.75,54.15,3528200,20.3543373114794,20.9471087746407,20.2939274808388,20.4449520574404,9344704.23130545,0.0,1.0
2005-03-03,52.4,52.91,51.96,52.05,9194867,19.7842195348084,19.9767758699754,19.6180925005467,19.652073030282,24353299.8586222,0.0,1.0
2005-03-04,53.2,53.95,52.5,52.5,4307000,20.0862686880116,20.3694397691396,19.8219756789588,19.8219756789588,11407414.8643026,0.0,1.0
2005-03-07,53.5,53.77,53.0,53.2,2585000,20.1995371204628,20.3014787096689,20.0107563997108,20.0862686880116,6846567.77901609,0.0,1.0
2005-03-08,53.01,53.42,52.85,53.15,2810067,20.0145320141258,20.1693322051425,19.9541221834852,20.0673906159364,7442674.73078393,0.0,1.0
2005-03-09,53.15,53.35,52.6,52.91,3162467,20.0673906159364,20.1429029042372,19.8597318231092,19.9767758699754,8376032.75218634,0.0,1.0
2005-03-10,52.59,53.36,52.26,53.15,2715267,19.8559562086942,20.1466785186522,19.7313609329979,20.0673906159364,7191589.76929426,0.0,1.0
2005-03-11,52.25,52.74,51.76,52.73,3020400,19.7275853185828,19.9125904249198,19.5425802122459,19.9088148105047,7999757.57049912,0.0,1.0
2005-03-14,52.91,52.92,52.3,52.5,2402867,19.9767758699754,19.9805514843905,19.746463390658,19.8219756789588,6364174.76961744,0.0,1.0
2005-03-15,51.62,52.71,51.33,52.7,5623867,19.4897216104353,19.9012635816746,19.3802287923992,19.8974879672596,14895236.5940704,0.0,1.0
2005-03-16,51.64,52.0,51.25,51.63,2973400,19.4972728392654,19.6331949582068,19.3500238770788,19.4934972248504,7875274.51997154,0.0,1.0
2005-03-17,51.43,52.0,51.24,51.64,1988600,19.4179849365496,19.6331949582068,19.3462482626638,19.4972728392654,5266957.32508757,0.0,1.0
2005-03-18,51.44,51.75,51.06,51.44,4450400,19.4217605509646,19.5388045978308,19.2782872031931,19.4217605509646,11787220.5971889,0.0,1.0
2005-03-21,51.37,51.73,50.91,51.44,2153467,19.3953312500593,19.5312533690007,19.2216529869675,19.4217605509646,5703620.0291584,0.0,1.0
2005-03-22,51.51,52.27,51.28,51.5,2865667,19.4481898518699,19.7351365474129,19.361350720324,19.4444142374548,7589935.53098247,0.0,1.0
2005-03-23,51.39,51.67,51.12,51.51,4219400,19.4028824788894,19.5085996825105,19.3009408896833,19.4481898518699,11175399.6467236,0.0,1.0
2005-03-24,51.74,51.93,51.25,51.41,4756267,19.5350289834158,19.6067656573015,19.3500238770788,19.4104337077195,12597332.4528424,0.0,1.0
2005-03-28,52.93,53.11,52.02,52.05,3400200,19.9843270988055,20.0522881582762,19.6407461870369,19.652073030282,9005686.56178357,0.0,1.0
2005-03-29,52.38,53.48,52.25,52.93,5338000,19.7766683059783,20.1919858916327,19.7275853185828,19.9843270988055,14138096.2492797,0.0,1.0
2005-03-30,53.32,53.88,52.45,52.75,2704867,20.1315760609921,20.3430104682343,19.8030976068836,19.9163660393348,7164044.58364561,0.0,1.0
2005-03-31,54.01,54.49,52.51,52.95,4627600,20.3920934556298,20.5733229475517,19.8257512933738,19.9918783276356,12256548.1834332,0.0,1.0
2005-04-01,50.6,53.09,49.2,52.5,17966000,19.1046089401013,20.0447369294462,18.5760229219957,19.8219756789588,47584308.2080475,0.0,1.0
2005-04-04,49.87,50.6,49.51,50.49,4978800,18.8289890878034,19.1046089401013,18.6930669688619,19.0630771815358,13186727.9141838,0.0,1.0
2005-04-05,50.28,50.51,49.94,49.95,3214800,18.98378927882,19.0706284103659,18.8554183887086,18.8591940031237,8514640.65608546,0.0,1.0
2005-04-06,51.01,51.17,50.26,50.28,3839267,19.2594091311179,19.3198189617585,18.9762380499899,18.98378927882,10168588.6797833,0.0,1.0
2005-04-07,51.14,51.25,50.3,50.86,3827600,19.3084921185134,19.3500238770788,18.9913405076501,19.2027749148923,10137687.7489215,0.0,1.0
2005-04-08,50.43,51.35,50.32,51.2,2137267,19.0404234950456,19.3877800212292,18.9988917364801,19.3311458050036,5660713.10535952,0.0,1.0
2005-04-11,51.04,51.23,50.39,50.44,2472667,19.270735974363,19.3424726482488,19.0253210373854,19.0441991094606,6549045.34252858,0.0,1.0
2005-04-12,51.52,51.81,50.38,50.83,3346400,19.4519654662849,19.5614582843211,19.0215454229704,19.1914480716472,8863193.19756266,0.0,1.0
2005-04-13,50.85,51.51,50.68,51.21,2635800,19.1989993004772,19.4481898518699,19.1348138554216,19.3349214194187,6981115.41660761,0.0,1.0
2005-04-14,49.58,50.15,49.5,49.55,3615867,18.7194962697672,18.9347062914245,18.6892913544469,18.7081694265221,9576896.90344587,0.0,1.0
2005-04-15,48.7,49.45,48.29,49.28,5116267,18.3872422012437,18.6704132823717,18.2324420102271,18.606227837316,13550819.6483727,0.0,1.0
2005-04-18,49.19,49.35,47.9,48.45,4051600,18.6137790661461,18.6743239868735,18.125635642781,18.3337588077816,10707025.3327802,0.11,1.0
2005-04-19,49.2,49.4,48.53,49.19,2866400,18.6175631236915,18.6932442746009,18.3640312681453,18.6137790661461,7574937.65768616,0.0,1.0
2005-04-20,48.47,49.38,48.41,49.19,2389000,18.3413269228725,18.6856761595099,18.3186225775998,18.6137790661461,6313328.93671932,0.0,1.0
2005-04-21,49.0,49.29,48.52,49.15,2604600,18.5418819727822,18.6516196416007,18.3602472105999,18.5986428359642,6883087.71393014,0.0,1.0
2005-04-22,48.68,49.35,48.39,48.97,2727667,18.4207921313273,18.6743239868735,18.3110544625088,18.5305298001458,7208312.68348026,0.0,1.0
2005-04-25,49.37,49.73,48.66,48.85,1866400,18.6818921019645,18.8181181736012,18.4132240162364,18.4851211096002,4932271.7151498,0.0,1.0
2005-04-26,49.2,49.64,48.98,49.04,2985667,18.6175631236915,18.784061655692,18.5343138576913,18.5570182029641,7890120.49665465,0.0,1.0
2005-04-27,50.22,50.75,49.61,50.25,4460200,19.0035369933291,19.2040920432387,18.7727094830556,19.0148891659655,11786818.6369005,0.0,1.0
2005-04-28,49.55,51.1,49.16,50.22,3341467,18.7500051377828,19.33653405733,18.6024268935097,19.0035369933291,8830381.03900908,0.0,1.0
2005-04-29,50.34,51.35,49.5,50.75,3665467,19.0489456838746,19.4311354959667,18.7310848500555,19.2040920432387,9686604.80439085,0.0,1.0
2005-05-02,50.46,51.2,50.19,50.59,1873000,19.0943543744202,19.3743746327847,18.9921848206927,19.1435471225113,4949713.31037056,0.0,1.0
2005-05-03,50.7,50.9,50.2,50.52,1833400,19.1851717555114,19.2608529064207,18.9959688782381,19.117058719693,4845063.73904612,0.0,1.0
2005-05-04,51.42,51.56,50.31,50.77,3000867,19.4576238987849,19.5106007044215,19.0375935112382,19.2116601583297,7930289.0189812,0.0,1.0
2005-05-05,51.53,52.24,51.35,51.55,2358600,19.4992485317851,19.7679166175131,19.4311354959667,19.506816646876,6232991.89206619,0.0,1.0
2005-05-06,51.53,51.99,51.47,51.7,2206600,19.4992485317851,19.6733151788765,19.4765441865123,19.563577510058,5831306.66880066,0.0,1.0
2005-05-09,52.03,52.03,51.13,51.44,2301200,19.6884514090584,19.6884514090584,19.3478862299664,19.4651920138759,6081302.8669646,0.0,1.0
2005-05-10,52.07,52.5,51.48,51.57,2195200,19.7035876392402,19.8663021136952,19.4803282440577,19.5143847619669,5801180.27705576,0.0,1.0
2005-05-11,51.88,52.29,51.35,52.07,2578200,19.6316905458764,19.7868369052405,19.4311354959667,19.7035876392402,6813321.33304716,0.0,1.0
2005-05-12,50.73,52.17,50.68,51.89,3911467,19.1965239281478,19.7414282146949,19.1776036404205,19.6354746034218,10336700.6262548,0.0,1.0
2005-05-13,50.1,50.74,49.65,50.73,3425267,18.9581283027835,19.2003079856933,18.7878457132375,19.1965239281478,9051836.44499358,0.0,1.0
2005-05-16,51.71,51.75,50.0,50.1,1977467,19.5673615676035,19.5824977977853,18.9202877273288,18.9581283027835,5225784.69338948,0.0,1.0
2005-05-17,53.11,53.21,51.35,51.38,3158200,20.0971296239687,20.1349701994233,19.4311354959667,19.4424876686031,8346067.57971823,0.0,1.0
2005-05-18,54.5,54.99,53.82,53.9,5766000,20.6231136227884,20.8085324425162,20.3657977096967,20.3960701700605,15237611.8246645,0.0,1.0
2005-05-19,54.19,54.74,53.9,54.5,2989667,20.505807838879,20.7139310038796,20.3960701700605,20.6231136227884,7900691.16042476,0.0,1.0
2005-05-20,54.36,54.85,54.01,54.37,1505000,20.5701368171519,20.7555556368797,20.4376948030606,20.5739208746973,3977212.24351718,0.0,1.0
2005-05-23,54.78,55.12,54.2,54.35,1397867,20.7290672340614,20.8577251906073,20.5095918964244,20.5663527596064,3694095.51309544,0.0,1.0
2005-05-24,54.6,54.9,54.37,54.44,1436400,20.6609541982431,20.774475924607,20.5739208746973,20.6004092775156,3795925.35985918,0.0,1.0
2005-05-25,54.15,54.8,54.02,54.6,985667,20.4906716086971,20.7366353491524,20.441478860606,20.6609541982431,2604788.61158196,0.0,1.0
2005-05-26,54.87,55.18,54.25,54.25,1452467,20.7631237519706,20.8804295358801,20.5285121841518,20.5285121841518,3838385.07355793,0.0,1.0
2005-05-27,54.85,55.1,54.74,54.83,927800,20.7555556368797,20.8501570755163,20.7139310038796,20.7479875217888,2451865.46148521,0.0,1.0
2005-05-31,54.43,54.85,54.3,54.85,1095467,20.5966252199701,20.7555556368797,20.5474324718791,20.7555556368797,2894953.33207245,0.0,1.0
2005-06-01,56.3,56.48,55.7,56.0,4040600,21.3042439809722,21.3723570167906,21.0772005282443,21.1907222546083,10677956.0074123,0.0,1.0
2005-06-02,57.21,57.53,56.58,56.8,3449000,21.6485932176096,21.7696830590645,21.4101975922453,21.4934468582455,9114554.83580782,0.0,1.0
2005-06-03,56.84,57.79,56.77,57.21,2268800,21.5085830884274,21.8680685552466,21.4820946856091,21.6485932176096,5995680.49042643,0.0,1.0
2005-06-06,57.48,57.93,57.0028,57.05,1806867,21.7507627713372,21.9210453608832,21.5701875452676,21.5880482968822,4774945.8835928,0.0,1.0
2005-06-07,58.97,59.8,58.16,58.45,4035267,22.3145873456116,22.6286641218853,22.0080786844289,22.1178163532474,10663862.6699408,0.0,1.0
2005-06-08,58.25,59.0,57.99,58.98,2969867,22.0421352023381,22.325939518248,21.943749706156,22.3183714031571,7848366.37476254,0.0,1.0
2005-06-09,58.75,59.19,57.7,58.0,2506267,22.2313380796114,22.3978366116118,21.8340120373374,21.9475337637014,6623226.44380269,0.0,1.0
2005-06-10,58.95,59.14,58.33,58.8,2493467,22.3070192305207,22.3789163238845,22.0724076627018,22.2502583673387,6589400.31973823,0.0,1.0
2005-06-13,59.12,59.3,58.38,58.55,3260867,22.3713482087936,22.439461244612,22.0913279504291,22.155656928702,8617382.16404062,0.0,1.0
2005-06-14,67.8,68.05,63.74,63.75,26870400,25.6559101582579,25.7505115968945,24.1195827947988,24.1233668523442,71009490.9423282,0.0,1.0
2005-06-15,69.31,69.45,66.88,67.71,10115400,26.2273028476232,26.2802796532597,25.307776864075,25.6218536403487,26731623.075132,0.0,1.0
2005-06-16,68.47,69.16,68.1,68.7,6139267,25.9094420138041,26.1705419844412,25.7694318846218,25.9964753373498,16224031.8130372,0.0,1.0
2005-06-17,68.34,69.4,67.82,68.55,4666867,25.860249265713,26.2613593655324,25.6634782733488,25.9397144741678,12332970.4792467,0.0,1.0
2005-06-20,68.22,68.46,67.81,68.04,3568067,25.8148405751674,25.9056579562586,25.6596942158033,25.746727539349,9429209.1415878,0.0,1.0
2005-06-21,68.25,68.59,67.91,68.3,2581267,25.8261927478038,25.9548507043497,25.697534791258,25.8451130355312,6821426.38949294,0.0,1.0
2005-06-22,68.52,68.75,68.02,68.36,2298867,25.9283623015314,26.0153956250771,25.7391594242581,25.8678173808039,6075137.52732067,0.0,1.0
2005-06-23,68.04,70.36,67.99,69.35,4942000,25.746727539349,26.6246288898971,25.7278072516217,26.2424390778051,13060055.0880146,0.0,1.0
2005-06-24,67.87,68.65,67.48,68.24,3019000,25.6823985610761,25.9775550496225,25.534820316803,25.8224086902584,7978208.4805172,0.0,1.0
2005-06-27,67.69,68.38,67.47,67.5,2429600,25.6142855252577,25.8753854958949,25.5310362592575,25.5423884318939,6420621.17398628,0.0,1.0
2005-06-28,69.17,69.38,67.31,67.35,2847000,26.1743260419867,26.2537912504415,25.47049133853,25.4856275687119,7523669.93840093,0.0,1.0
2005-06-29,69.15,69.49,68.67,69.35,3361800,26.1667579268957,26.2954158834416,25.9851231647134,26.2424390778051,8884114.36561866,0.0,1.0
2005-06-30,68.55,69.9,68.42,69.4,2774400,25.9813391071679,26.4930066169371,25.932067421042,26.3035001318374,7320066.11420312,0.11,1.0
2005-07-01,68.78,68.9,68.42,68.58,1514867,26.0685120903138,26.1139936467377,25.932067421042,25.9927094962739,3996873.7724281,0.0,1.0
2005-07-05,70.76,70.89,68.52,68.7,2504200,26.8189577713086,26.8682294574345,25.9699687180619,26.0381910526978,6607161.75143721,0.0,1.0
2005-07-06,70.79,71.04,70.35,70.55,2701000,26.8303281604145,26.9250814029644,26.6635624535268,26.7393650475667,7126405.19552431,0.0,1.0
2005-07-07,70.57,71.45,70.04,70.26,2341400,26.7469453069707,27.0804767207461,26.546068432765,26.6294512862089,6177624.99992616,0.0,1.0
2005-07-08,72.77,72.87,70.2,70.58,3001000,27.5807738414093,27.6186751384293,26.6067105079969,26.7507354366727,7917934.83590094,0.0,1.0
2005-07-11,73.62,73.68,72.522,72.55,3157400,27.9029348660788,27.9256756442908,27.4867786247999,27.4973909879655,8330585.62175062,0.0,1.0
2005-07-12,74.69,75.6,73.61,73.62,6422800,28.3084787441922,28.6533805470736,27.8991447363768,27.9029348660788,16946121.9140368,0.0,1.0
2005-07-13,74.4,74.97,74.02,74.6,3503067,28.1985649828343,28.414602375848,28.0545400541586,28.2743675768742,9242604.54241752,0.0,1.0
2005-07-14,75.0,75.96,74.43,75.05,2823667,28.425972764954,28.7898252163454,28.2099353719403,28.4449234134639,7450053.75017789,0.0,1.0
2005-07-15,75.89,75.89,74.3,75.01,2517467,28.7632943084314,28.7632943084314,28.1606636858144,28.429762894656,6642165.83056681,0.0,1.0
2005-07-18,75.73,76.45,75.3,75.55,2352267,28.7026522331995,28.9755415717431,28.5396766560138,28.6344298985636,6206296.84193275,0.0,1.0
2005-07-19,76.38,76.58,75.27,75.75,3081200,28.9490106638291,29.024813257869,28.5283062669078,28.7102324926035,8129537.09309495,0.0,1.0
2005-07-20,75.79,76.1,75.25,75.9,2482867,28.7253930114115,28.8428870321733,28.5207260075038,28.7670844381334,6550876.07871003,0.0,1.0
2005-07-21,73.87,75.51,73.36,75.37,3320200,27.9976881086287,28.6192693797556,27.804391493827,28.5662075639277,8760122.37326165,0.0,1.0
2005-07-22,74.91,75.1,73.66,73.87,1976667,28.391861597636,28.4638740619739,27.9180953848868,27.9976881086287,5215301.7321812,0.0,1.0
2005-07-25,73.61,75.64,73.52,75.0,2677267,27.8991447363768,28.6685410658816,27.8650335690589,28.425972764954,7063787.2856741,0.0,1.0
2005-07-26,74.89,75.0,73.55,73.99,2428800,28.384281338232,28.425972764954,27.8764039581648,28.0431696650526,6408223.96848924,0.0,1.0
2005-07-27,77.89,78.0,75.2,75.4,4980200,29.5213202488302,29.5630116755521,28.5017753589938,28.5775779530337,13139919.716679,0.0,1.0
2005-07-28,78.47,79.75,77.81,77.92,5673200,29.7411477715458,30.226284373401,29.4909992112142,29.5326906379362,14968353.1859491,0.0,1.0
2005-07-29,76.6,78.6,76.5,78.2,2872600,29.032393517273,29.7904194576717,28.994492220253,29.638814269592,7579160.14981972,0.0,1.0
2005-08-01,77.68,77.92,77.01,77.05,2502867,29.4417275250883,29.5326906379362,29.1877888350547,29.2029493538627,6603644.72140182,0.0,1.0
2005-08-02,77.19,77.8,77.05,77.68,2298800,29.2560111696906,29.4872090815122,29.2029493538627,29.4417275250883,6065227.79099269,0.0,1.0
2005-08-03,77.82,78.11,77.127,77.19,1621067,29.4947893409162,29.6047031022741,29.2321333525681,29.2560111696906,4277075.26512143,0.0,1.0
2005-08-04,51.23,51.87,50.8,51.87,2132400,29.1252516949718,29.4891041463632,28.8807883291932,29.4891041463632,3750795.12253141,0.0,1.5
2005-08-05,50.4,51.5,50.18,51.23,2957500,28.6533805470736,29.2787519479026,28.5283062669078,29.1252516949718,5202108.69203088,0.0,1.0
2005-08-08,49.31,51.29,49.19,50.75,3645900,28.0336943407976,29.1593628622898,27.9654720061617,28.8523623564283,6412973.14633149,0.0,1.0
2005-08-09,49.8,50.37,49.49,49.5,4079900,28.3122688738941,28.6363249634146,28.1360278427514,28.1417130373044,7176359.51060585,0.0,1.0
2005-08-10,49.23,50.59,49.06,50.1,3691200,27.9882127843737,28.7613992435804,27.8915644769728,28.4828247104839,6492653.79679606,0.0,1.0
2005-08-11,48.68,49.56,48.32,49.22,5121800,27.6755270839592,28.1758242046224,27.4708600800515,27.9825275898207,9009014.4712912,0.0,1.0
2005-08-12,49.61,49.75,47.86,48.58,4084700,28.2042501773873,28.2838429011292,27.2093411306139,27.6186751384293,7184802.49343653,0.0,1.0
2005-08-15,50.55,50.87,49.26,49.62,4215900,28.7386584653685,28.9205846910642,28.0052683680326,28.2099353719403,7415577.35747521,0.0,1.0
2005-08-16,49.1,50.45,49.03,50.4,4119200,27.9143052551848,28.6818065198385,27.8745088933139,28.6533805470736,7245486.43253206,0.0,1.0
2005-08-17,49.09,49.73,49.01,49.01,3047000,27.9086200606318,28.2724725120232,27.8631385042079,27.8631385042079,5359535.14272801,0.0,1.0
2005-08-18,48.7,48.93,48.1,48.84,3788900,27.6868974730652,27.8176569477839,27.3457857998857,27.766490196807,6664503.67649561,0.0,1.0
2005-08-19,47.65,48.83,47.59,48.81,4938200,27.0899520450011,27.760805002254,27.0558408776832,27.7494346131481,8686070.37801755,0.0,1.0
2005-08-22,47.45,48.17,46.99,47.78,4290800,26.9762481539413,27.3855821617566,26.7147292045037,27.16385957419,7547323.06872903,0.0,1.0
2005-08-23,46.97,47.68,46.65,47.45,4582200,26.7033588153978,27.1070076286601,26.521432589702,26.9762481539413,8059882.48474179,0.0,1.0
2005-08-24,45.44,47.03,45.3,46.98,6929500,25.8335240487902,26.7374699827157,25.7539313250483,26.7090440099507,12188676.9844219,0.0,1.0
2005-08-25,46.75,46.9,45.6,45.6,5494500,26.578284535232,26.6635624535268,25.924487161638,25.924487161638,9664576.90899868,0.0,1.0
2005-08-26,46.01,46.96,45.56,46.75,3215900,26.1575801383106,26.6976736208448,25.9017463834261,26.578284535232,5656622.60108271,0.0,1.0
2005-08-29,46.35,46.69,45.07,45.99,5378000,26.3508767531123,26.544173367914,25.6231718503295,26.1462097492047,9459658.67987898,0.0,1.0
2005-08-30,46.75,46.83,45.57,46.2,5482900,26.578284535232,26.6237660916559,25.907431577979,26.2655988348175,9644173.03382453,0.0,1.0
2005-08-31,47.66,47.73,46.52,46.7,5864600,27.0956372395541,27.135433601425,26.4475250605132,26.549858562467,10315566.0643396,0.0,1.0
2005-09-01,46.98,47.66,45.76,47.5,4911200,26.7090440099507,27.0956372395541,26.0154502744859,27.0046741267063,8638578.59959496,0.0,1.0
2005-09-02,46.12,47.26,46.02,47.01,2505000,26.2201172783935,26.8682294574345,26.1632653328636,26.7260995936097,4406181.66476327,0.0,1.0
2005-09-06,47.21,47.42,46.34,46.36,3486700,26.8398034846695,26.9591925702823,26.3451915585593,26.3565619476653,6132947.54911381,0.0,1.0
2005-09-07,47.76,48.43,47.22,47.29,4135000,27.152489185084,27.5333972201344,26.8454886792225,26.8852850410935,7273277.91768308,0.0,1.0
2005-09-08,47.82,48.66,47.45,47.64,4387000,27.186600352402,27.6641566948532,26.9762481539413,27.0842668504481,7716534.51629398,0.0,1.0
2005-09-09,48.79,48.88,48.03,48.5,4355000,27.7380642240421,27.789230975019,27.3059894380148,27.5731935820053,7660247.96408942,0.0,1.0
2005-09-12,50.36,50.66,48.01,48.72,8158800,28.6306397688616,28.8011956054514,27.2946190489088,27.6982678621711,14350960.0664553,0.0,1.0
2005-09-13,44.79,46.93,44.67,46.41,29178700,25.4639864028458,26.6806180371858,25.3957640682099,26.3849879204303,51324013.1503503,0.0,1.0
2005-09-14,44.86,45.56,44.75,45.31,11919600,25.5037827647167,25.9017463834261,25.4412456246338,25.7596165196013,20966037.1142963,0.0,1.0
2005-09-15,44.3,45.25,44.09,44.98,7342600,25.1854118697492,25.7255053522833,25.0660227841364,25.5720050993526,12915301.1942877,0.0,1.0
2005-09-16,44.17,44.7,44.15,44.31,7573400,25.1115043405603,25.4128196518688,25.1001339514543,25.1910970643022,13321267.9520631,0.0,1.0
2005-09-19,42.24,44.36,41.93,44.18,8614800,24.0142617918331,25.2195230370672,23.8380207606904,25.1171895351133,15153043.4353703,0.0,1.0
2005-09-20,41.51,43.2,41.33,43.08,8624100,23.5992425894648,24.5600404689202,23.4969090875109,24.4918181342843,15169401.7146047,0.0,1.0
2005-09-21,41.0,41.59,40.4,41.51,7752000,23.3092976672622,23.6447241458887,22.9681859940828,23.5992425894648,13635417.2715548,0.0,1.0
2005-09-22,42.2,42.49,40.68,41.15,6092300,23.9915210136211,24.1563916556579,23.1273714415665,23.3945755855571,10716080.0623702,0.0,1.0
2005-09-23,42.92,43.95,42.2,42.55,6714100,24.4008550214365,24.9864300603945,23.9915210136211,24.1905028229758,11809798.129895,0.0,1.0
2005-09-26,43.66,44.0,43.0,43.5,6984600,24.8215594183578,25.0148560331595,24.4463365778604,24.7305963055099,12285595.3914992,0.0,1.0
2005-09-27,43.77,44.06,43.18,43.95,4194900,24.8840965584407,25.0489672004774,24.5486700798142,24.9864300603945,7378639.30759098,0.0,1.0
2005-09-28,43.13,44.06,42.84,44.02,4638000,24.5202441070493,25.0489672004774,24.3553734650126,25.0262264222655,8158032.1601485,0.0,1.0
2005-09-29,43.12,43.19,42.0,43.0,3663300,24.5145589124963,24.5543552743672,23.8778171225613,24.4463365778604,6443578.95909272,0.0,1.0
2005-09-30,43.53,44.05,43.24,43.4,3075600,24.7931334455928,25.0893068752209,24.6279598021464,24.7190900881858,5399917.21069845,0.08,1.0
2005-10-03,42.65,43.28,42.35,43.2,3845200,24.2919168723762,24.6507423736563,24.1210475860523,24.6051772306366,6751125.52301263,0.0,1.0
2005-10-04,41.84,43.1,41.84,42.66,3508500,23.8305697993017,24.548220801862,23.8305697993017,24.2976125152536,6159971.88637519,0.0,1.0
2005-10-05,40.93,41.85,40.81,41.71,4366000,23.3122662974527,23.8362654421792,23.2439185829231,23.7565264418947,7665508.69485934,0.0,1.0
2005-10-06,42.38,42.55,41.26,42.07,7459400,24.1381345146847,24.2349604436015,23.5002225124089,23.9615695854834,13096677.8649642,0.0,1.0
2005-10-07,42.59,43.0,42.13,42.4,3666200,24.2577430151114,24.4912643730873,23.9957434427481,24.1495258004396,6436850.20089174,0.0,1.0
2005-10-10,41.86,42.68,41.83,42.44,3026900,23.8419610850567,24.3090038010086,23.8248741564243,24.1723083719495,5314413.25434487,0.0,1.0
2005-10-11,42.25,42.61,41.67,41.68,2759100,24.0640911572777,24.2691343008663,23.7337438703849,23.7394395132623,4844229.28080312,0.0,1.0
2005-10-12,41.0,42.5,40.66,42.25,7082500,23.3521357975949,24.2064822292142,23.1584839397612,24.0640911572777,12434943.9604538,0.0,1.0
2005-10-13,41.76,41.81,40.79,40.85,4041800,23.785004656282,23.8134828706694,23.2325272971682,23.266701154433,7096301.65892867,0.0,1.0
2005-10-14,43.29,43.43,42.17,42.17,4809500,24.6564380165338,24.7361770168182,24.018526014258,24.018526014258,8444174.0879354,0.0,1.0
2005-10-17,43.08,43.48,42.65,43.2,4194400,24.536829516107,24.7646552312055,24.2919168723762,24.6051772306366,7364225.76035687,0.0,1.0
2005-10-18,42.16,43.35,42.12,43.08,3736500,24.0128303713805,24.6906118737985,23.9900477998707,24.536829516107,6560277.8832666,0.0,1.0
2005-10-19,42.9,42.91,41.6,42.05,4538400,24.4343079443127,24.4400035871902,23.6938743702426,23.9501782997284,7968196.21180708,0.0,1.0
2005-10-20,43.88,44.6,42.89,42.92,7140800,24.992480946304,25.4025672334813,24.4286123014353,24.4456992300677,12537302.9061502,0.0,1.0
2005-10-21,44.0,44.839,43.57,44.8,4586200,25.0608286608336,25.5386930982526,24.8159160171027,25.5164800910305,8052120.01290973,0.0,1.0
2005-10-24,45.35,45.44,44.01,44.01,4159000,25.829740449291,25.8810012351881,25.066524303711,25.066524303711,7302072.98715528,0.0,1.0
2005-10-25,44.54,45.39,44.08,45.35,3362800,25.3683933762165,25.8525230208008,25.1063938038533,25.829740449291,5904162.30853711,0.0,1.0
2005-10-26,43.7,44.64,43.5,44.27,3253500,24.8899593745097,25.4253498049911,24.7760465169605,25.214611018525,5712261.23195714,0.0,1.0
2005-10-27,42.41,43.5,42.3,43.5,3739200,24.1552214433171,24.7760465169605,24.092569371665,24.7760465169605,6565018.34901925,0.0,1.0
2005-10-28,42.64,43.24,42.05,42.65,4833200,24.2862212294987,24.6279598021464,23.9501782997284,24.2919168723762,8485784.84287545,0.0,1.0
2005-10-31,44.26,44.81,42.89,42.89,5619200,25.2089153756476,25.522175733908,24.4286123014353,24.4286123014353,9865787.0953169,0.0,1.0
2005-11-01,44.45,44.5,43.65,44.26,4488100,25.3171325903194,25.3456108047067,24.8614811601224,25.2089153756476,7879883.09056303,0.0,1.0
2005-11-02,46.09,46.14,44.45,44.7,4947000,26.2512180222232,26.2796962366105,25.3171325903194,25.4595236622559,8685586.69570983,0.0,1.0
2005-11-03,47.7,47.88,46.35,46.35,7907900,27.1682165254946,27.2707380972889,26.3993047370372,26.3993047370372,13884121.898323,0.0,1.0
2005-11-04,48.58,48.75,47.92,47.98,5554800,27.6694330987112,27.7662590276281,27.2935206687987,27.3276945260635,9752718.20847567,0.0,1.0
2005-11-07,48.41,48.95,48.3,48.83,3615100,27.5726071697944,27.8801718851773,27.5099550981423,27.8118241706478,6347132.49720247,0.0,1.0
2005-11-08,46.8,48.05,46.54,48.05,5086000,26.655608666523,27.3675640262057,26.507521951709,27.3675640262057,8929632.89556908,0.0,1.0
2005-11-09,46.53,47.25,46.37,47.01,2518800,26.5018263088315,26.9119125960088,26.4106960227921,26.7752171669497,4422327.82881624,0.0,1.0
2005-11-10,47.48,47.63,45.93,46.8,3152000,27.0429123821904,27.1283470253523,26.1600877361838,26.655608666523,5534054.8342182,0.0,1.0
2005-11-11,47.04,47.83,46.58,47.77,2370000,26.7923040955821,27.2422598829016,26.5303045232188,27.2080860256368,4161075.49400289,0.0,1.0
2005-11-14,46.5,47.58,46.25,46.93,3189700,26.4847393801991,27.099868810965,26.3423483082626,26.72965202393,5600245.78194981,0.0,1.0
2005-11-15,43.89,45.75,43.67,45.75,10375700,24.9981765891815,26.0575661643894,24.8728724458773,26.0575661643894,18216907.5962556,0.0,1.0
2005-11-16,44.89,44.92,44.0,44.65,4723700,25.5677408769277,25.5848278055601,25.0608286608336,25.4310454478686,8293532.62068417,0.0,1.0
2005-11-17,45.27,45.8,44.91,45.55,3973200,25.7841753062713,26.0860443787768,25.5791321626826,25.9436533068402,6975858.71424991,0.0,1.0
2005-11-18,45.91,46.14,45.23,45.3,4123600,26.1486964504288,26.2796962366105,25.7613927347614,25.8012622349036,7239920.21395374,0.0,1.0
2005-11-21,47.05,47.07,45.92,45.92,3587700,26.7979997384595,26.8093910242145,26.1543920933063,26.1543920933063,6299025.54845325,0.0,1.0
2005-11-22,48.16,48.31,46.6,47.15,5068300,27.4302160978578,27.5156507410198,26.5416958089737,26.8549561672341,8898556.50896831,0.0,1.0
2005-11-23,49.0,49.88,48.16,48.16,7537500,27.9086500995647,28.4098666727813,27.4302160978578,27.4302160978578,13233800.2261801,0.0,1.0
2005-11-25,50.63,50.88,50.09,50.09,6491200,28.837039888591,28.9794309605275,28.529475173208,28.529475173208,11396781.9606209,0.0,1.0
2005-11-28,50.14,51.65,49.64,51.26,8688200,28.5579533875953,29.4179954620921,28.2731712437222,29.1958653898711,15254116.5008422,0.0,1.0
2005-11-29,48.75,50.85,48.55,50.25,6318900,27.7662590276281,28.9623440318952,27.6523461700789,28.6206054592474,11094270.0164789,0.0,1.0
2005-11-30,48.24,49.24,47.61,48.62,5114300,27.4757812408775,28.0453455286237,27.1169557395974,27.6922156702211,8979319.99956922,0.0,1.0
2005-12-01,48.69,49.25,47.6,48.52,3977900,27.7320851703633,28.0510411715012,27.1112600967199,27.6352592414465,6984110.63611567,0.0,1.0
2005-12-02,48.85,49.5,48.5,49.0,3228200,27.8232154564027,28.1934322434378,27.6238679556915,27.9086500995647,5667841.31212665,0.0,1.0
2005-12-05,49.23,49.5,48.25,48.86,3565600,28.0396498857463,28.1934322434378,27.481476883755,27.8289110992802,6260223.95840368,0.0,1.0
2005-12-06,49.32,49.97,49.21,49.43,3398300,28.0909106716434,28.4611274586785,28.0282585999914,28.1535627432955,5966490.65454433,0.0,1.0
2005-12-07,48.95,49.6,48.84,49.2,3865200,27.8801718851773,28.2503886722124,27.8175198135253,28.0225629571139,6786240.08414347,0.0,1.0
2005-12-08,50.0,50.0,48.94,48.94,4474400,28.4782143873109,28.4782143873109,27.8744762422999,27.8744762422999,7855829.61618842,0.0,1.0
2005-12-09,50.16,50.49,49.27,49.98,4238900,28.5693446733503,28.7573008883065,28.0624324572561,28.4668231015559,7442355.65887294,0.0,1.0
2005-12-12,49.84,51.03,49.67,50.3,7185500,28.3870841012715,29.0648656036895,28.2902581723546,28.6490836736347,12615783.9502776,0.0,1.0
2005-12-13,43.94,45.77,43.57,45.55,38210500,25.0266548035688,26.0689574501444,24.8159160171027,25.9436533068402,67087246.9044716,0.0,1.0
2005-12-14,44.69,44.7,43.6,44.0,13445500,25.4538280193785,25.4595236622559,24.8330029457351,25.0608286608336,23606641.5842261,0.0,1.0
2005-12-15,44.87,45.3,44.25,44.85,7528100,25.5563495911728,25.8012622349036,25.2032197327701,25.5449583054179,13217296.3824486,0.0,1.0
2005-12-16,44.96,45.19,44.5,45.19,5139100,25.6076103770699,25.7386101632516,25.3456108047067,25.7386101632516,9022862.05537144,0.0,1.0
2005-12-19,43.71,45.13,43.71,45.1,5615900,24.8956550173872,25.7044363059868,24.8956550173872,25.6873493773544,9859993.19273031,0.0,1.0
2005-12-20,44.11,44.26,43.73,43.96,4210400,25.1234807324856,25.2089153756476,24.9070463031421,25.0380460893237,7392317.40926153,0.0,1.0
2005-12-21,43.45,44.15,43.4,44.1,4491400,24.7475683025731,25.1462633039955,24.7190900881858,25.1177850896082,7885676.99314964,0.0,1.0
2005-12-22,43.25,43.78,43.18,43.75,4707300,24.6336554450239,24.9355245175294,24.5937859448817,24.918437588897,8264738.68055689,0.0,1.0
2005-12-23,44.3,44.59,42.75,43.2,4746800,25.2316979471574,25.3968715906038,24.3488733011508,24.6051772306366,8334089.93879029,0.0,1.0
2005-12-27,43.69,44.97,43.64,44.55,3469300,24.8842637316322,25.6133060199474,24.8557855172449,25.374089019094,6091147.34655877,0.0,1.0
2005-12-28,43.7,44.26,43.7,43.8,3479800,24.8899593745097,25.2089153756476,24.8899593745097,24.9469158032843,6109582.49115244,0.0,1.0
2005-12-29,43.94,44.26,43.55,43.68,3347400,25.0722199465885,25.2548123540284,24.8496854500211,24.9238636155436,5866443.27121154,0.08,1.0
2005-12-30,43.48,44.11,43.42,43.59,2063000,24.8097433608937,25.1692221630409,24.7755072844987,24.8725095009511,3615484.39640001,0.0,1.0
2006-01-03,44.73,44.99,43.45,43.75,5101700,25.5229949524557,25.6713512835006,24.7926253226962,24.9638057046711,8940919.41110711,0.0,1.0
2006-01-04,44.05,44.61,43.63,44.6,4411200,25.1349860866459,25.4545227996657,24.8953335518811,25.4488167869332,7730792.42336393,0.0,1.0
2006-01-05,43.5,44.5,43.32,44.1,5240000,24.8211553863587,25.3917566596083,24.7184471571737,25.1635161503084,9183295.31611055,0.0,1.0
2006-01-06,47.05,47.33,46.15,46.97,15288900,26.8467899063948,27.0065582629047,26.3332487604702,26.8011418045349,26794367.1294815,0.0,1.0
2006-01-09,47.8,48.05,46.67,46.84,5014900,27.274740861332,27.4173911796444,26.62996142256,26.7269636390124,8788799.17571812,0.0,1.0
2006-01-10,48.26,48.43,47.5001,47.55,2912000,27.5372174470269,27.6342196634793,27.1036175394845,27.1320905430196,5103388.54208281,0.0,1.0
2006-01-11,48.23,48.45,47.77,48.15,3076900,27.5200994088294,27.6456316889443,27.2576228231346,27.4744513069694,5392381.93857645,0.0,1.0
2006-01-12,47.84,48.38,47.53,47.85,3017000,27.297564912262,27.6056895998168,27.1206785175546,27.3032709249945,5287404.95585985,0.0,1.0
2006-01-13,47.86,47.97,47.21,47.79,3752200,27.308976937727,27.3717430777845,26.9380861101148,27.2690348485995,6575870.35975383,0.0,1.0
2006-01-17,48.03,48.79,47.13,47.2,6514600,27.4059791541795,27.8396361218492,26.8924380082548,26.9323800973823,11417079.3256362,0.0,1.0
2006-01-18,48.36,49.5,47.25,47.43,7409500,27.5942775743518,28.2447630258564,26.9609101610447,27.0636183902297,12985424.9321987,0.0,1.0
2006-01-19,48.93,49.89,48.92,49.01,4179000,27.9195203001041,28.4672975224238,27.9138142873716,27.9651684019641,7323853.26832559,0.0,1.0
2006-01-20,48.81,49.49,48.75,49.13,6789800,27.8510481473142,28.2390570131239,27.8168120709192,28.033640554754,11899377.5834594,0.0,1.0
2006-01-23,48.7,49.34,48.47,48.81,2534700,27.7882820072567,28.1534668221365,27.6570437144093,27.8510481473142,4442156.22857738,0.0,1.0
2006-01-24,48.44,49.15,48.34,48.72,3651100,27.6399256762118,28.045052580219,27.5828655488868,27.7996940327217,6398688.84134567,0.0,1.0
2006-01-25,48.71,49.23,48.38,48.44,4231200,27.7939880199892,28.090700682079,27.6056895998168,27.6399256762118,7415335.71403188,0.0,1.0
2006-01-26,50.1,50.18,49.46,49.55,4809800,28.5871237898062,28.6327718916661,28.2219389749264,28.2732930895189,8429353.78080698,0.0,1.0
2006-01-27,49.99,50.64,49.7,50.05,3052600,28.5243576497487,28.895248477361,28.3588832805063,28.5585937261437,5349795.28281663,0.0,1.0
2006-01-30,50.22,51.25,49.71,49.76,3402900,28.6555959425961,29.2433152540432,28.3645892932388,28.3931193569013,5963709.08992227,0.0,1.0
2006-01-31,50.66,50.9795,49.9,50.01,3242900,28.906660502826,29.0889676096292,28.4730035351562,28.5357696752137,5683303.12607155,0.0,1.0
2006-02-01,50.03,50.61,49.4,50.41,3822100,28.5471817006787,28.8781304391635,28.1877028985314,28.7640101845136,6698372.71521111,0.0,1.0
2006-02-02,48.94,50.39,48.75,50.2,3423500,27.9252263128366,28.7525981590486,27.8168120709192,28.6441839171311,5999811.35776804,0.0,1.0
2006-02-03,48.59,49.46,47.6001,48.45,2401300,27.7255158671992,28.2219389749264,27.1606776668094,27.6456316889443,4208367.75621686,0.0,1.0
2006-02-06,48.85,49.1,48.41,48.6,2296700,27.8738721982441,28.0165225165566,27.6228076380143,27.7312218799317,4025052.35734946,0.0,1.0
2006-02-07,48.61,49.2,48.0,48.55,2628300,27.7369278926642,28.0735826438815,27.388861115982,27.7026918162693,4606193.71743004,0.0,1.0
2006-02-08,48.83,48.9,47.63,48.8,3700600,27.8624601727792,27.9024022619066,27.1777386448796,27.8453421345817,6485439.43641197,0.0,1.0
2006-02-09,52.96,53.29,52.25,52.34,13447900,30.2190434313001,30.4073418514725,29.8139165272929,29.8652706418853,23567946.0079243,0.0,1.0
2006-02-10,52.55,52.96,52.08,52.15,4752400,29.9850969092678,30.2190434313001,29.7169143108404,29.7568563999679,8328758.14127553,0.0,1.0
2006-02-13,52.48,52.64,51.83,52.1,3256200,29.9451548201403,30.0364510238602,29.574263992528,29.7283263363054,5706611.87181664,0.0,1.0
2006-02-14,52.86,53.1,52.4,52.6,4231900,30.1619833039751,30.298927609555,29.8995067182803,30.0136269729302,7416562.49012373,0.0,1.0
2006-02-15,53.78,53.89,52.38,52.55,3743300,30.6869364753648,30.7497026154223,29.8880946928153,29.9850969092678,6560272.77801463,0.0,1.0
2006-02-16,54.57,55.05,53.55,53.6,4993500,31.137711481232,31.4116000923918,30.5556981825174,30.5842282461799,8751294.87805307,0.0,1.0
2006-02-17,54.32,54.7,54.02,54.57,2856100,30.9950611629196,31.2118896467544,30.8238807809447,31.137711481232,5005421.70846248,0.0,1.0
2006-02-21,54.32,56.0,53.84,54.26,5836500,30.9950611629196,31.953671301979,30.7211725517598,30.9608250865246,10228683.8000915,0.0,1.0
2006-02-22,55.11,55.21,54.25,54.8,2869700,31.4458361687868,31.5028962961118,30.9551190737921,31.2689497740794,5029256.21538979,0.0,1.0
2006-02-23,54.65,55.51,54.62,54.86,2413400,31.183359583092,31.6740766780866,31.1662415448945,31.3031858504744,4229573.45723306,0.0,1.0
2006-02-24,54.04,54.64,53.46,54.29,2023000,30.8352928064097,31.1776535703595,30.5043440679249,30.9779431247221,3545382.90543734,0.0,1.0
2006-02-27,54.4,54.72,54.06,54.14,2564300,31.0407092647796,31.2233016722194,30.8467048318747,30.8923529337347,4494031.33188975,0.0,1.0
2006-02-28,53.86,54.4,53.4,53.7,2852800,30.7325845772248,31.0407092647796,30.4701079915299,30.6412883735048,4999638.33545805,0.0,1.0
2006-03-01,53.98,54.52,53.16,53.95,3652500,30.8010567300147,31.1091814175695,30.33316368595,30.7839386918172,6401142.39352936,0.0,1.0
2006-03-02,53.52,53.99,52.92,53.26,3455800,30.5385801443199,30.8067627427472,30.1962193803701,30.390223813275,6056418.3117204,0.0,1.0
2006-03-03,53.38,54.21,53.31,53.4,1726300,30.4586959660649,30.9322950228621,30.4187538769375,30.4701079915299,3025405.0962217,0.0,1.0
2006-03-06,53.12,53.5884,52.6,53.07,1938800,30.31033963502,30.5776092714102,30.0136269729302,30.2818095713576,3397819.26696091,0.0,1.0
2006-03-07,52.7,53.16,52.42,53.12,2236800,30.0706871002552,30.33316368595,29.9109187437453,30.31033963502,3920075.37463285,0.0,1.0
2006-03-08,53.65,54.27,52.6,52.7,4325500,30.6127583098423,30.9665310992571,30.0136269729302,30.0706871002552,7580599.9789764,0.0,1.0
2006-03-09,53.15,54.35,53.0,53.85,3554300,30.3274576732175,31.0121792011171,30.2418674822301,30.7268785644923,6229043.233216,0.0,1.0
2006-03-10,53.4,53.74,52.83,52.91,1815500,30.4701079915299,30.6641124244348,30.1448652657776,30.1905133676376,3181731.42106846,0.0,1.0
2006-03-13,54.39,54.5,53.5,54.38,2613400,31.0350032520471,31.0977693921045,30.5271681188549,31.0292972393146,4580080.91204644,0.0,1.0
2006-03-14,55.19,55.39,53.81,54.1,2539100,31.4914842706468,31.6056045252967,30.7040545135623,30.8695288828047,4449867.39258326,0.0,1.0
2006-03-15,55.36,55.68,54.66,55.36,2075700,31.5884864870992,31.7710788945391,31.1890655958245,31.5884864870992,3637741.61978067,0.0,1.0
2006-03-16,56.95,57.69,55.01,55.72,4643200,32.4957425115661,32.9179874537708,31.3887760414618,31.7939029454691,8137381.07094744,0.0,1.0
2006-03-17,57.0,57.44,56.43,57.35,2564100,32.5242725752286,32.7753371354584,32.1990298494763,32.723983020866,4493680.82443494,0.0,1.0
2006-03-20,56.33,57.15,56.25,56.8,2261500,32.1419697221513,32.609862766216,32.0963216202914,32.4101523205787,3963363.0453023,0.0,1.0
2006-03-21,55.5,56.49,55.24,56.4,2301400,31.6683706653541,32.2332659258713,31.5200143343092,32.1819118112788,4033289.28253757,0.0,1.0
2006-03-22,55.17,55.2999,54.05,55.0,3717900,31.4800722451818,31.5541933505769,30.8409988191422,31.3830700287293,6515758.33125333,0.0,1.0
2006-03-23,54.55,55.68,54.55,55.21,2992700,31.126299455767,31.7710788945391,31.126299455767,31.5028962961118,5244818.30010002,0.0,1.0
2006-03-24,54.38,54.84,53.8,54.77,3624600,31.0292972393146,31.2917738250094,30.6983485008298,31.2518317358819,6352246.60358289,0.0,1.0
2006-03-27,54.75,55.27,54.21,54.8,2889200,31.2404197104169,31.5371323725067,30.9322950228621,31.2689497740794,5063430.6922341,0.0,1.0
2006-03-28,55.16,55.98,54.9,55.05,3501000,31.4743662324493,31.942259276514,31.3260099014044,31.4116000923918,6135632.99650822,0.0,1.0
2006-03-29,54.52,55.57,53.95,55.38,4577900,31.1091814175695,31.7083127544816,30.7839386918172,31.5998985125642,8022940.38695087,0.0,1.0
2006-03-30,54.78,55.35,53.84,55.35,9154800,31.2575377486144,31.5827804743667,30.7211725517598,31.5827804743667,16044128.2366277,0.0,1.0
2006-03-31,55.93,56.51,54.77,55.25,6510200,31.9137292128515,32.2446779513363,31.2518317358819,31.5257203470417,11409368.1616303,0.0,1.0
2006-04-03,55.44,56.46,55.03,55.93,4218400,31.6341345889592,32.2161478876738,31.4001880669268,31.9137292128515,7392903.23692381,0.0,1.0
2006-04-04,57.0,57.24,55.41,55.6,5682500,32.5242725752286,32.6612168808085,31.6170165507617,31.7254307926791,9958793.05988516,0.0,1.0
2006-04-05,58.25,58.9,57.0,57.0,6301200,33.2375241667906,33.6084149944029,32.5242725752286,32.5242725752286,11043087.8713504,0.0,1.0
2006-04-06,58.72,58.74,57.71,58.0,3740700,33.5057067652179,33.5171187906829,32.9293994792358,33.0948738484782,6555716.18110207,0.0,1.0
2006-04-07,58.12,59.5,58.01,58.72,4604500,33.1633460012682,33.9507757583526,33.1005798612107,33.5057067652179,8069557.87844104,0.0,1.0
2006-04-10,57.18,58.06,56.63,57.9,2871200,32.6269808044135,33.1291099248732,32.3131501041262,33.0378137211532,5031885.02130089,0.0,1.0
2006-04-11,56.6,58.15,56.25,57.75,3679800,32.2960320659287,33.1804640394656,32.0963216202914,32.9522235301658,6448986.66111139,0.0,1.0
2006-04-12,56.9,57.35,56.35,57.3,3035700,32.4672124479036,32.723983020866,32.1533817476163,32.6954529572035,5320177.4028849,0.0,1.0
2006-04-13,57.51,57.7,56.7,56.8,2792700,32.8152792245859,32.9236934665033,32.3530921932537,32.4101523205787,4894310.84528664,0.0,1.0
2006-04-17,56.79,57.71,56.44,57.51,2301900,32.4044463078462,32.9293994792358,32.2047358622088,32.8152792245859,4034165.5511746,0.0,1.0
2006-04-18,58.41,58.59,56.7,56.71,3104100,33.3744684723705,33.4773173736721,32.3974039100053,32.4031177378554,5432610.2946059,0.08,1.0
2006-04-19,57.98,58.64,57.66,58.6,1614700,33.1287738748167,33.5058865129226,32.9459313836138,33.4830312015222,2825951.43284692,0.0,1.0
2006-04-20,57.84,58.63,57.44,57.75,1935500,33.0487802849154,33.5001726850725,32.8202271709119,32.9973558342646,3387396.41931952,0.0,1.0
2006-04-21,57.55,57.94,57.14,57.85,2536400,32.8830792772629,33.1059185634163,32.6488123354092,33.0544941127655,4439055.68481633,0.0,1.0
2006-04-24,56.91,57.5,56.5,57.22,1569400,32.5173942948571,32.8545101380124,32.2831273530035,32.6945229582099,2746670.08033069,0.0,1.0
2006-04-25,57.57,58.09,57.25,57.29,3233400,32.894506932963,33.1916259811677,32.7116644417602,32.7345197531605,5658903.42662244,0.0,1.0
2006-04-26,57.06,57.98,56.82,57.69,1853800,32.6031017126085,33.1287738748167,32.4659698442063,32.9630728671641,3244409.96235315,0.0,1.0
2006-04-27,57.05,57.55,56.32,56.77,2129200,32.5973878847584,32.8830792772629,32.1802784517019,32.4374007049559,3726398.58228629,0.0,1.0
2006-04-28,56.66,57.33,56.36,57.25,1795700,32.3745485986049,32.7573750645609,32.2031337631023,32.7116644417602,3142726.81486544,0.0,1.0
2006-05-01,56.67,57.61,56.58,56.66,2173600,32.380262426455,32.9173622443634,32.3288379758042,32.3745485986049,3804104.8085936,0.0,1.0
2006-05-02,56.39,57.67,55.99,56.79,2272000,32.2202752466525,32.9516452114639,31.991722132649,32.4488283606561,3976318.60743681,0.0,1.0
2006-05-03,56.08,56.73,55.76,56.4,2863900,32.0431465832998,32.4145453935555,31.8603040920969,32.2259890745026,5012226.6108443,0.0,1.0
2006-05-04,56.98,57.08,56.39,56.43,2207200,32.5573910898078,32.6145293683087,32.2202752466525,32.2431305580529,3862909.52039371,0.0,1.0
2006-05-05,58.32,58.55,57.23,57.23,3287600,33.3230440217197,33.4544620622718,32.70023678606,32.70023678606,5753761.02720478,0.0,1.0
2006-05-08,57.64,58.25,57.25,58.04,2862400,32.9345037279137,33.2830472267691,32.7116644417602,33.1630568419172,5009601.40049609,0.0,1.0
2006-05-09,56.57,57.35,55.5,57.25,4756100,32.3231241479541,32.7688027202611,31.7117445679946,32.7116644417602,8323841.95811189,0.0,1.0
2006-05-10,55.76,56.66,55.64,56.57,3462000,31.8603040920969,32.3745485986049,31.7917381578958,32.3231241479541,6058985.48369112,0.0,1.0
2006-05-11,53.82,56.04,53.44,55.76,5868200,30.7518214891796,32.0202912718994,30.5346960308762,31.8603040920969,10270172.910282,0.0,1.0
2006-05-12,52.6,54.13,52.4,53.84,4284100,30.0547344914687,30.9289501525324,29.940457934467,30.7632491448798,7497775.76853876,0.0,1.0
2006-05-15,52.91,53.43,51.7,52.6,3450200,30.2318631548215,30.5289822030261,29.5404899849607,30.0547344914687,6038333.82895179,0.0,1.0
2006-05-16,51.83,53.4,51.76,53.0,2696600,29.6147697470119,30.5118407194759,29.5747729520613,30.2832876054723,4719428.1500062,0.0,1.0
2006-05-17,51.65,52.21,51.08,51.77,3425700,29.5119208457103,29.8318952053153,29.1862326582552,29.5804867799113,5995455.3932642,0.0,1.0
2006-05-18,52.65,53.34,51.9,52.0,4745900,30.0833036307192,30.4775577523753,29.6547665419625,29.7119048204634,8305990.52774399,0.0,1.0
2006-05-19,53.95,54.1,52.79,53.25,4385500,30.8261012512308,30.9118086689821,30.1632972206204,30.4261333017245,7675239.98807839,0.0,1.0
2006-05-22,52.26,53.86,51.8,53.85,4992600,29.8604643445657,30.77467680058,29.5976282634616,30.7689629727299,8737750.12301453,0.0,1.0
2006-05-23,51.47,53.67,51.42,53.67,3425000,29.4090719444087,30.6661140714283,29.3805028051582,30.6661140714283,5994230.2951017,0.0,1.0
2006-05-24,51.11,52.42,50.49,51.17,3850600,29.2033741418055,29.9518855901671,28.8491168150999,29.237657108906,6739089.97790324,0.0,1.0
2006-05-25,51.19,51.37,50.63,51.34,2402000,29.2490847646062,29.3519336659078,28.9291104050012,29.3347921823575,4203836.83761585,0.0,1.0
2006-05-26,51.86,52.11,51.21,51.75,2858300,29.6319112305621,29.7747569268144,29.2605124203064,29.5690591242112,5002425.8255443,0.0,1.0
2006-05-30,50.79,51.5,50.67,51.3,2308000,29.0205316506026,29.4262134279589,28.9519657164015,29.3119368709572,4039323.65579408,0.0,1.0
2006-05-31,53.0,53.0,51.01,51.05,4928200,30.2832876054723,30.2832876054723,29.1462358633046,29.1690911747049,8625041.0920643,0.0,1.0
2006-06-01,52.92,53.44,52.33,53.0,3660600,30.2375769826716,30.5346960308762,29.9004611395163,30.2832876054723,6406563.33379541,0.0,1.0
2006-06-02,52.6,53.35,51.84,53.14,2799400,30.0547344914687,30.4832715802254,29.620483574862,30.3632811953736,4899342.56587087,0.0,1.0
2006-06-05,51.83,53.05,51.66,52.4,2949700,29.6147697470119,30.3118567447227,29.5176346735604,29.940457934467,5162388.64276248,0.0,1.0
2006-06-06,51.5,52.36,50.8,51.83,3225100,29.4262134279589,29.9176026230666,29.0262454784527,29.6147697470119,5644377.26269563,0.0,1.0
2006-06-07,49.97,52.35,49.67,51.55,6496000,28.5519977668953,29.9118887952165,28.3805829313926,29.4547825672094,11368910.9480236,0.0,1.0
2006-06-08,50.15,50.25,48.69,49.5,5290600,28.6548466681969,28.7119849466978,27.8206278020839,28.2834478579411,9259291.91219418,0.0,1.0
2006-06-09,50.67,50.94,50.11,50.16,3167400,28.9519657164015,29.1062390683539,28.6319913567966,28.660560496047,5543394.17130078,0.0,1.0
2006-06-12,49.03,50.8,47.95,50.5,4854200,28.0148979489869,29.0262454784527,27.3978045411773,28.85483064295,8495530.71488546,0.0,1.0
2006-06-13,51.69,52.03,49.98,50.81,13725100,29.5347761571106,29.7290463040137,28.5577115947454,29.0319593063028,24020849.7002337,0.0,1.0
2006-06-14,51.4,52.21,50.55,51.7,6314000,29.369075149458,29.8318952053153,28.8833997822005,29.5404899849607,11050385.4257729,0.0,1.0
2006-06-15,51.5,51.81,51.05,51.55,6501600,29.4262134279589,29.6033420913117,29.1690911747049,29.4547825672094,11378711.7333236,0.0,1.0
2006-06-16,52.45,52.89,51.42,51.5,5205600,29.9690270737174,30.2204354991213,29.3805028051582,29.4262134279589,9110529.99246173,0.0,1.0
2006-06-19,52.73,53.13,52.36,53.06,4568700,30.1290142535199,30.3575673675235,29.9176026230666,30.3175705725728,7995865.67860763,0.0,1.0
2006-06-20,52.93,53.69,52.42,52.74,3100600,30.2432908105217,30.6775417271285,29.9518855901671,30.13472808137,5426484.80379338,0.0,1.0
2006-06-21,52.8,53.6,52.57,53.13,3915400,30.1690110484705,30.6261172764777,30.0375930079185,30.3575673675235,6852499.06494634,0.0,1.0
2006-06-22,53.28,53.91,52.7,53.0,3023900,30.4432747852748,30.8032459398304,30.1118727699696,30.2832876054723,5292249.04798775,0.0,1.0
2006-06-23,52.67,53.85,52.353,53.4,2185300,30.0947312864194,30.7689629727299,29.9136029435715,30.5118407194759,3824581.4493097,0.0,1.0
2006-06-26,53.41,53.53,52.71,53.0,2115700,30.517554547326,30.586120481527,30.1175865978197,30.2832876054723,3702771.68915231,0.0,1.0
2006-06-27,52.15,53.5,51.88,53.43,2540100,29.7976122382147,30.5689789979768,29.6433388862623,30.5289822030261,4445531.20367528,0.0,1.0
2006-06-28,52.58,53.07,51.64,52.16,2695700,30.0433068357686,30.3232844004229,29.5062070178602,29.8033260660648,4717853.02379727,0.0,1.0
2006-06-29,55.21,55.36,52.9,52.9,4339600,31.5917541831427,31.6775857920446,30.2699474060542,30.2699474060542,7583919.35474873,0.08,1.0
2006-06-30,54.84,55.43,54.54,55.22,3573200,31.3800362145181,31.7176405428654,31.2083729967144,31.5974762904028,6244552.64042496,0.0,1.0
2006-07-03,54.63,55.51,54.3,54.84,989100,31.2598719620555,31.7634174009464,31.0710424224715,31.3800362145181,1728558.99939671,0.0,1.0
2006-07-05,53.49,54.39,53.28,54.21,2983900,30.6075517344014,31.1225413878126,30.4873874819388,31.0195434571304,5214687.28975822,0.0,1.0
2006-07-06,53.04,53.674,52.27,53.5,5472500,30.3500569076959,30.7128385079877,29.9094546486664,30.6132738416616,9563784.37387371,0.0,1.0
2006-07-07,52.28,53.04,51.46,53.04,6650600,29.9151767559265,30.3500569076959,29.4459639605963,30.3500569076959,11622641.2712443,0.0,1.0
2006-07-10,51.41,52.67,51.3,52.36,3565100,29.4173534242957,30.1383389390713,29.3544102444344,29.9609536140075,6230397.01622608,0.0,1.0
2006-07-11,50.62,51.22,49.72,50.95,5574500,28.965306950746,29.3086333863534,28.4503172973348,29.15413649033,9742040.38230406,0.0,1.0
2006-07-12,47.7,50.62,47.56,50.62,9720000,27.2944516307899,28.965306950746,27.2143421291481,28.965306950746,16986749.0386574,0.0,1.0
2006-07-13,46.5,47.85,46.32,47.7,8489500,26.607798759575,27.3802832396917,26.5048008288928,27.2944516307899,14836317.4859755,0.0,1.0
2006-07-14,45.51,46.79,44.6,46.5,8208000,26.0413101408228,26.7737398701186,25.5205983801515,26.607798759575,14344365.8548662,0.0,1.0
2006-07-17,45.83,46.43,45.49,46.0,4706900,26.2244175731467,26.5677440087541,26.0298659263025,26.3216933965688,8225815.74589059,0.0,1.0
2006-07-18,44.1,45.17,43.51,45.0,10090000,25.2344930171453,25.8467584939786,24.896888688798,25.7494826705565,17633363.9711989,0.0,1.0
2006-07-19,46.44,46.89,44.6,45.1,9533800,26.5734661160143,26.8309609427198,25.5205983801515,25.8067037431577,16661344.4428757,0.0,1.0
2006-07-20,45.5,47.85,45.5,47.45,6263900,26.0355880335626,27.3802832396917,26.0355880335626,27.1513989492868,10946841.2863422,0.0,1.0
2006-07-21,43.97,45.15,43.81,45.05,5585200,25.1601056227637,25.8353142794583,25.0685519066017,25.7780932068571,9760739.78711001,0.0,1.0
2006-07-24,45.2,45.71,44.63,44.9,3976600,25.8639248157589,26.1557522860252,25.5377647019319,25.6922615979552,6949537.67768776,0.0,1.0
2006-07-25,44.94,45.7,44.28,44.74,4740100,25.7151500269957,26.1500301787651,25.3374909478276,25.6007078817932,8283836.32902674,0.0,1.0
2006-07-26,43.96,44.94,43.79,44.94,4818400,25.1543835155036,25.7151500269957,25.0571076920815,25.7151500269957,8420674.02961592,0.0,1.0
2006-07-27,44.14,44.87,43.91,44.25,4110900,25.2573814461858,25.6750952761749,25.125772979203,25.3203246260472,7184241.42212106,0.0,1.0
2006-07-28,45.53,46.02,44.81,45.2,4771300,26.052754355343,26.3331376110891,25.6407626326141,25.8639248157589,8338361.69631132,0.0,1.0
2006-07-31,45.34,46.11,45.15,45.15,3518000,25.9440343174007,26.3846365764302,25.8353142794583,25.8353142794583,6148084.68292146,0.0,1.0
2006-08-01,44.71,45.25,44.04,45.24,3823000,25.5835415600129,25.8925353520596,25.2001603735846,25.8868132447994,6681105.10028674,0.0,1.0
2006-08-02,45.42,45.89,44.91,45.03,2635000,25.9898111754817,26.2587502167075,25.6979837052153,25.7666489923368,4604946.88445084,0.0,1.0
2006-08-03,46.95,47.25,45.12,45.2,5806400,26.8652935862806,27.0369568040843,25.8181479576779,25.8639248157589,10147310.6602943,0.0,1.0
2006-08-04,48.35,48.98,47.67,48.25,7376000,27.6663886026979,28.0268813600857,27.2772853090095,27.6091675300966,12890356.0606108,0.0,1.0
2006-08-07,47.8,48.22,47.12,47.9,3265800,27.3516727033911,27.5920012083163,26.9625694097027,27.4088937759923,5707337.96403778,0.0,1.0
2006-08-08,46.11,47.84,46.06,47.8,5591400,26.3846365764302,27.3745611324316,26.3560260401296,27.3516727033911,9771574.95624988,0.0,1.0
2006-08-09,44.94,47.0,44.91,46.93,5632200,25.7151500269957,26.8939041225812,25.6979837052153,26.8538493717603,9842877.35962204,0.0,1.0
2006-08-10,46.4,46.76,44.8,45.0,5291800,26.5505776869738,26.7565735483382,25.635040525354,25.7494826705565,9247991.62168385,0.0,1.0
2006-08-11,46.25,46.64,45.68,46.5,3152000,26.4647460780719,26.6879082612167,26.1385859642449,26.607798759575,5508460.18208314,0.0,1.0
2006-08-14,46.04,47.24,45.91,46.4,2756700,26.3445818256093,27.0312346968242,26.2701944312277,26.5505776869738,4817630.76901922,0.0,1.0
2006-08-15,48.04,48.13,46.8,46.97,4872100,27.4890032776341,27.5405022429752,26.7794619773787,26.8767378008008,8514520.57523071,0.0,1.0
2006-08-16,49.11,49.22,47.51,48.04,4577800,28.1012687544673,28.1642119343286,27.1857315928475,27.4890032776341,8000199.56267137,0.0,1.0
2006-08-17,49.18,49.86,48.95,49.16,2673800,28.1413235052881,28.5304267989766,28.0097150383053,28.1298792907679,4672754.07197142,0.0,1.0
2006-08-18,49.02,49.56,48.26,49.0,2473400,28.0497697891262,28.3587635811728,27.6148896373568,28.0383255746059,4322533.44364353,0.0,1.0
2006-08-21,47.66,48.61,47.55,48.3,3752600,27.2715632017494,27.8151633914611,27.208620021888,27.6377780663973,6558073.50231128,0.0,1.0
2006-08-22,46.9,47.6,46.8,47.0,3904700,26.83668304998,27.2372305581886,26.7794619773787,26.8939041225812,6823884.6678236,0.0,1.0
2006-08-23,46.36,47.0185,46.12,46.9,3299200,26.5276892579333,26.9044900210124,26.3903586836903,26.83668304998,5765708.06875909,0.0,1.0
2006-08-24,45.69,46.37,45.15,46.37,5220000,26.144308071505,26.5334113651934,25.8353142794583,26.5334113651934,9122513.3726123,0.0,1.0
2006-08-25,45.57,45.88,45.31,45.55,2976000,26.0756427843835,26.2530281094473,25.9268679956203,26.0641985698633,5200881.18714449,0.0,1.0
2006-08-28,46.12,46.64,45.6,45.62,3807600,26.3903586836903,26.6879082612167,26.0928091061639,26.1042533206841,6654191.93822962,0.0,1.0
2006-08-29,46.21,46.54,45.61,46.43,3766400,26.4418576490314,26.6306871886155,26.098531213424,26.5677440087541,6582190.49168716,0.0,1.0
2006-08-30,46.26,47.2,45.95,46.2,5855800,26.470468185332,27.0083462677837,26.2930828602682,26.4361355417713,10233642.4918282,0.0,1.0
2006-08-31,47.0,47.08,46.35,46.46,4545900,26.8939041225812,26.9396809806622,26.5219671506732,26.5849103305345,7944450.86983874,0.0,1.0
2006-09-01,47.33,47.77,46.71,46.95,4809500,27.0827336621653,27.3345063816107,26.7279630120376,26.8652935862806,8405120.3190764,0.0,1.0
2006-09-05,47.68,47.96,47.17,47.75,4899800,27.2830074162696,27.4432264195531,26.9911799460033,27.3230621670905,8562929.31477505,0.0,1.0
2006-09-06,46.25,47.61,46.25,47.6,6308400,26.4647460780719,27.2429526654487,26.4647460780719,27.2372305581886,11024609.8390397,0.0,1.0
2006-09-07,45.01,46.27,45.0,46.26,8274800,25.7552047778166,26.4761902925922,25.7494826705565,26.470468185332,14461106.0643089,0.0,1.0
2006-09-08,46.31,46.35,44.53,45.1,6943500,26.4990787216327,26.5219671506732,25.4805436293307,25.8067037431577,12134515.6327076,0.0,1.0
2006-09-11,47.77,48.59,46.45,46.45,11532600,27.3345063816107,27.8037191769409,26.5791882232744,26.5791882232744,20154463.1649404,0.0,1.0
2006-09-12,52.14,52.64,46.23,46.38,27954300,29.8350672542848,30.1211726172909,26.4533018635517,26.5391334724535,48853156.2398497,0.0,1.0
2006-09-13,52.36,52.57,51.46,51.95,9872500,29.9609536140075,30.0811178664701,29.4459639605963,29.7263472163424,17253259.24734,0.0,1.0
2006-09-14,52.46,52.72,51.55,51.75,5187900,30.0181746866087,30.1669494753719,29.4974629259375,29.6119050711399,9066415.15819452,0.0,1.0
2006-09-15,53.83,53.98,52.7,52.9,7065200,30.8021033812457,30.8879349901475,30.1555052608517,30.2699474060542,12347199.5172759,0.0,1.0
2006-09-18,54.1,54.17,53.32,53.99,4621500,30.956600277269,30.9966550280899,30.5102759109793,30.8936570974076,8076570.0290283,0.0,1.0
2006-09-19,53.61,54.35,52.99,54.31,5995400,30.6762170215229,31.0996529587721,30.3214463713953,31.0767645297316,10477608.5582682,0.0,1.0
2006-09-20,54.84,55.63,53.78,53.84,8727800,31.3800362145181,31.8320826880679,30.773492844945,30.8078254885058,15252772.4546908,0.0,1.0
2006-09-21,53.83,55.459,53.67,55.42,6517900,30.8021033812457,31.7342346539198,30.7105496650837,31.7119184356053,11390733.6994923,0.0,1.0
2006-09-22,54.33,54.83,53.0,53.02,5386200,31.0882087442518,31.374314107258,30.3271684786554,30.3386126931756,9412965.80987824,0.0,1.0
2006-09-25,55.53,55.93,53.64,54.34,4687500,31.7748616154667,32.0037459058716,30.6933833433033,31.093930851512,8191912.15213029,0.0,1.0
2006-09-26,55.2,56.12,54.67,55.4,3971000,31.5860320758826,32.112465943814,31.282760391096,31.7004742210851,6939751.07330334,0.0,1.0
2006-09-27,54.46,55.82,54.04,54.55,3785400,31.1625961386334,31.9408027260103,30.9222676337082,31.2140951039746,6615395.04227713,0.0,1.0
2006-09-28,54.19,54.88,53.32,54.19,3675100,31.0080992426101,31.4029246435586,30.5102759109793,31.0080992426101,6422633.88806273,0.0,1.0
2006-09-29,53.56,54.81,53.47,54.589,3280400,30.7048275578235,31.4214264085943,30.6532324405681,31.294731731778,5722169.37773463,0.1,1.0
2006-10-02,53.23,53.97,52.81,53.56,2763400,30.5156454612201,30.9398719808763,30.2748682473611,30.7048275578235,4820339.8544177,0.0,1.0
2006-10-03,54.6,54.8,52.91,53.23,3754900,31.3010378016648,31.4156936177881,30.3321961554228,30.5156454612201,6549863.978922,0.0,1.0
2006-10-04,56.6,56.84,54.36,54.48,6287800,32.4475959628979,32.5851829422459,31.1634508223168,31.2322443119908,10968130.9027313,0.0,1.0
2006-10-05,56.85,56.99,55.95,56.6,4485300,32.5909157330521,32.6711748043384,32.0749645604972,32.4475959628979,7823938.02888461,0.0,1.0
2006-10-06,55.46,56.5,55.39,56.34,3634900,31.794057810995,32.3902680548363,31.7539282753519,32.2985434019376,6340541.84585038,0.0,1.0
2006-10-09,55.75,56.0,54.81,55.08,3208700,31.9603087443738,32.103628514528,31.4214264085943,31.5762117603607,5597099.40322433,0.0,1.0
2006-10-10,56.17,56.28,55.61,56.05,3502000,32.2010859582328,32.2641466571006,31.8800496730875,32.1322924685588,6108717.58347355,0.0,1.0
2006-10-11,55.67,56.62,55.16,55.97,2575900,31.9144464179245,32.4590615445103,31.6220740868101,32.0864301421095,4493274.0214933,0.0,1.0
2006-10-12,57.86,58.12,55.99,56.05,6021200,33.1699276044748,33.3189801654351,32.0978957237218,32.1322924685588,10503086.8970905,0.0,1.0
2006-10-13,57.67,58.34,57.28,57.87,3040400,33.0610045791577,33.4451015631708,32.8374257377172,33.175660395281,5303525.11159137,0.0,1.0
2006-10-16,58.15,58.49,57.79,58.23,2609400,33.3361785378536,33.5310934252632,33.1297980688316,33.3820408643029,4551709.78364246,0.0,1.0
2006-10-17,56.56,57.75,55.9,57.75,4551300,32.4246647996733,33.106866905607,32.0463006064663,33.106866905607,7939065.202074,0.0,1.0
2006-10-18,56.03,57.52,55.56,57.05,4376400,32.1208268869465,32.9750127170652,31.8513857190567,32.7055715491754,7633978.19312211,0.0,1.0
2006-10-19,55.45,56.3,55.13,56.25,2664400,31.7883250201889,32.275612238713,31.6048757143916,32.2469482846821,4647649.09463361,0.0,1.0
2006-10-20,55.18,55.7,54.73,55.63,3097800,31.6335396684224,31.931644790343,31.3755640821449,31.8915152546999,5403650.86524396,0.0,1.0
2006-10-23,55.46,57.25,54.0,54.3,4674900,31.794057810995,32.8202273652987,30.9570703532948,31.1290540774798,8154666.99913779,0.0,1.0
2006-10-24,55.34,56.25,55.05,55.35,3618600,31.725264321321,32.2469482846821,31.5590133879422,31.7309971121272,6312108.92277482,0.0,1.0
2006-10-25,54.53,55.37,53.68,55.17,4891500,31.2609082660216,31.7424626937395,30.7736210474975,31.6278068776162,8532493.44933207,0.0,1.0
2006-10-26,54.68,54.75,53.78,54.51,4063700,31.3469001281141,31.3870296637573,30.8309489555592,31.2494426844093,7088519.60135965,0.0,1.0
2006-10-27,54.14,55.11,53.96,54.64,4030800,31.0373294245812,31.5934101327792,30.9341391900702,31.3239689648894,7031130.44987583,0.0,1.0
2006-10-30,55.16,55.37,53.72,53.93,3704600,31.6220740868101,31.7424626937395,30.7965522107222,30.9169408176517,6462123.1181428,0.0,1.0
2006-10-31,55.25,56.07,55.01,55.71,4400300,31.6736692040656,32.1437580501711,31.5360822247176,31.9373775811492,7675668.18462554,0.0,1.0
2006-11-01,54.02,55.75,53.85,55.7,3649700,30.9685359349072,31.9603087443738,30.8710784912024,31.931644790343,6366358.24226254,0.0,1.0
2006-11-02,52.98,54.12,52.86,53.5,6997700,30.3723256910659,31.0258638429688,30.3035322013919,30.6704308129866,12206445.7549609,0.0,1.0
2006-11-03,52.43,53.71,51.1,53.45,7509200,30.0570221967268,30.790819419916,29.2945610195068,30.6417668589557,13098681.3471787,0.0,1.0
2006-11-06,52.67,53.55,52.5,52.75,3932200,30.1946091760748,30.6990947670174,30.09715173237,30.2404715025241,6859137.43053532,0.0,1.0
2006-11-07,53.12,53.96,52.27,52.64,3861800,30.4525847623523,30.9341391900702,29.9652975438282,30.1774108036563,6736335.11246663,0.0,1.0
2006-11-08,52.38,53.04,52.373,53.03,4561500,30.028358242696,30.4067224359029,30.0243452891317,30.4009896450968,7956857.5833851,0.0,1.0
2006-11-09,51.39,53.27,51.25,52.34,4758400,29.4608119528856,30.5385766244447,29.3805528815993,30.0054270794713,8300320.31673345,0.0,1.0
2006-11-10,52.31,52.65,51.45,51.63,3039700,29.9882287070528,30.1831435944625,29.4952086977226,29.5983989322336,5302304.06581513,0.0,1.0
2006-11-13,52.05,53.85,51.94,52.32,5265100,29.8391761460925,30.8710784912024,29.7761154472247,29.993961497859,9184183.02362839,0.0,1.0
2006-11-14,52.61,52.9,51.05,52.85,6928700,30.1602124312378,30.3264633646166,29.265897065476,30.2977994105858,12086085.5284447,0.0,1.0
2006-11-15,53.11,53.92,52.85,52.92,4745800,30.4468519715461,30.9112080268455,30.2977994105858,30.3379289462289,8278341.49276093,0.0,1.0
2006-11-16,55.01,55.62,53.38,53.75,7515800,31.5360822247176,31.8857824638937,30.6016373233126,30.8137505831407,13110194.0644976,0.0,1.0
2006-11-17,55.0,55.11,54.12,55.01,5152600,31.5303494339114,31.5934101327792,31.0258638429688,31.5360822247176,8987943.52387374,0.0,1.0
2006-11-20,54.63,55.35,54.4,55.0,3506100,31.3182361740833,31.7309971121272,31.1863819855415,31.5303494339114,6115869.42302016,0.0,1.0
2006-11-21,55.56,55.7,54.8,54.8,3853100,31.8513857190567,31.931644790343,31.4156936177881,31.4156936177881,6721159.25781894,0.0,1.0
2006-11-22,55.84,56.26,55.58,55.9,3625300,32.0119038616293,32.2526810754883,31.862851300669,32.0463006064663,6323796.07520465,0.0,1.0
2006-11-24,55.08,55.96,54.96,55.9,2118400,31.5762117603607,32.0806973513033,31.5074182706867,32.0463006064663,3695233.38915774,0.0,1.0
2006-11-27,54.37,56.69,54.22,56.0,7706300,31.169183613123,32.4991910801534,31.0831917510305,32.103628514528,13442492.9507488,0.0,1.0
2006-11-28,55.3,55.85,54.0,54.38,6975600,31.7023331580964,32.0176366524355,30.9570703532948,31.1749164039291,12167895.5954535,0.0,1.0
2006-11-29,55.15,56.44,54.55,55.69,4495000,31.6163412960039,32.3558713099993,31.272373847634,31.9259119995368,7840858.23464124,0.0,1.0
2006-11-30,54.97,55.39,53.86,55.25,4321400,31.5131510614929,31.7539282753519,30.8768112820085,31.6736692040656,7538038.88213096,0.0,1.0
2006-12-01,53.7,55.4,53.0,54.97,5963000,30.7850866291099,31.759661066158,30.3837912726783,31.5131510614929,10401565.6625508,0.0,1.0
2006-12-04,54.47,54.95,53.34,53.7,4921600,31.2265115211846,31.5016854798806,30.5787061600879,30.7850866291099,8584998.41771087,0.0,1.0
2006-12-05,54.04,55.59,53.98,54.75,4946300,30.9800015165195,31.8685840914752,30.9456047716825,31.3870296637573,8628083.89010144,0.0,1.0
2006-12-06,53.89,54.46,53.75,54.04,3824200,30.894009654427,31.2207787303785,30.8137505831407,30.9800015165195,6670747.51077087,0.0,1.0
2006-12-07,52.11,54.25,52.01,54.0,8534300,29.8735728909295,31.100390123449,29.8162449828679,30.9570703532948,14886815.668943,0.0,1.0
2006-12-08,53.13,53.45,52.26,52.8,6762400,30.4583175531584,30.6417668589557,29.959564753022,30.269135456555,11795999.9390296,0.0,1.0
2006-12-11,53.92,54.15,53.18,53.5,7557900,30.9112080268455,31.0430622153873,30.4869815071892,30.6704308129866,13183631.2461835,0.0,1.0
2006-12-12,51.3,52.14,50.21,50.5,34022600,29.4092168356301,29.890771263348,28.784342637758,28.9505935711368,59347360.0386885,0.0,1.0
2006-12-13,50.46,51.6,50.3,50.97,10088400,28.9276624079122,29.5812005598151,28.8359377550135,29.2200347390266,17597711.7273314,0.0,1.0
2006-12-14,51.08,51.87,50.55,50.55,8566000,29.2830954378944,29.7359859115815,28.9792575251677,28.9792575251677,14942111.5990961,0.0,1.0
2006-12-15,50.39,51.33,50.21,51.2,7371800,28.887532872269,29.4264152080486,28.784342637758,29.3518889275684,12859007.5048116,0.0,1.0
2006-12-18,49.34,50.95,49.25,50.45,9510700,28.2855898376216,29.2085691574143,28.2339947203661,28.921929617106,16590000.0917024,0.0,1.0
2006-12-19,48.55,48.96,46.95,47.8,19811100,27.8326993639345,28.0677437869873,26.915452834948,27.4027400534721,34557514.2541271,0.0,1.0
2006-12-20,48.36,48.94,48.22,48.25,7332800,27.7237763386174,28.056278205375,27.6435172673311,27.6607156397496,12790977.8115633,0.0,1.0
2006-12-21,49.21,49.7364,48.92,49.47,8215400,28.2110635571415,28.512837665178,28.0448126237627,28.3601161181018,14330542.1003051,0.0,1.0
2006-12-22,49.93,50.2,49.4,49.74,5255300,28.6238244951854,28.7786098469519,28.3199865824586,28.5149014698682,9167088.38276087,0.0,1.0
2006-12-26,49.23,49.92,48.84,49.66,3837200,28.2225291387538,28.6180917043792,27.9989502973133,28.4690391434189,6693424.07518695,0.0,1.0
2006-12-27,49.54,49.8,49.01,49.24,4278000,28.4002456537449,28.5492982147052,28.0964077410181,28.22826192956,7462334.04400339,0.0,1.0
2006-12-28,49.37,49.73,49.1,49.41,2649800,28.3601161181018,28.5669146152157,28.2050172452663,28.3830937288922,4612838.16523231,0.1,1.0
2006-12-29,49.19,50.09,49.0,49.35,3159100,28.2567168695448,28.7737131123297,28.1475732182902,28.3486273127066,5499440.35315322,0.0,1.0
2007-01-03,49.06,50.3,48.53,49.15,6608100,28.1820396344759,28.8943455689795,27.8775862915025,28.2337392587543,11503545.8825842,0.0,1.0
2007-01-04,49.84,50.11,48.53,49.06,8718300,28.6301030448895,28.7852019177249,27.8775862915025,28.1820396344759,15177034.8614782,0.0,1.0
2007-01-05,50.0,51.8,49.77,51.35,14600200,28.7220134880512,29.7560059736211,28.5898922260062,29.4975078522286,25416393.6070741,0.0,1.0
2007-01-08,49.42,50.5,48.95,50.45,8388000,28.3888381315898,29.0092336229317,28.1188512048021,28.9805116094437,14602040.3539772,0.0,1.0
2007-01-09,49.04,49.47,48.6,49.4,8346700,28.1705508290806,28.4175601450779,27.9177971103858,28.3773493261946,14530144.2802267,0.0,1.0
2007-01-10,49.41,49.46,48.7,49.03,5196200,28.3830937288922,28.4118157423803,27.9752411373619,28.164806426383,9045675.02233383,0.0,1.0
2007-01-11,50.04,50.74,49.11,49.42,7317900,28.7449910988417,29.1470992876744,28.2107616479639,28.3888381315898,12739183.489076,0.0,1.0
2007-01-12,49.66,50.12,49.31,49.87,3756600,28.5267037963325,28.7909463204225,28.3256497019161,28.6473362529823,6539583.3087447,0.0,1.0
2007-01-16,48.96,49.98,48.9,49.47,5492200,28.1245956074998,28.710524682656,28.0901291913141,28.4175601450779,9560959.23129628,0.0,1.0
2007-01-17,48.65,49.29,48.55,48.99,4089200,27.9465191238738,28.3141608965209,27.8890750968977,28.1418288155926,7118581.71381539,0.0,1.0
2007-01-18,49.18,49.43,48.01,48.87,5426700,28.2509724668472,28.3945825342874,27.5788773512268,28.0728959832213,9446935.19181304,0.0,1.0
2007-01-19,49.4,49.53,48.69,49.43,5503700,28.3773493261946,28.4520265612635,27.9694967346643,28.3945825342874,9580978.7191445,0.0,1.0
2007-01-22,49.38,49.54,48.85,49.4,5491700,28.3658605207994,28.4577709639611,28.061407177826,28.3773493261946,9560088.81878115,0.0,1.0
2007-01-23,49.31,49.48,48.9,49.38,4941200,28.3256497019161,28.4233045477755,28.0901291913141,28.3658605207994,8601764.63961277,0.0,1.0
2007-01-24,50.36,50.81,49.2978,49.3,6057100,28.9288119851652,29.1873101065576,28.318641530625,28.3199052992185,10544351.2909007,0.0,1.0
2007-01-25,49.88,51.62,49.55,51.4,7146200,28.6530806556799,29.6526067250641,28.4635153666588,29.5262298657167,12440283.8313771,0.0,1.0
2007-01-26,49.52,50.24,49.26,49.89,3143300,28.4462821585659,28.8598791527939,28.2969276884281,28.6588250583775,5471935.31767482,0.0,1.0
2007-01-29,50.08,50.41,49.52,49.57,3582500,28.7679687096321,28.9575339986532,28.4462821585659,28.475004172054,6236505.67097319,0.0,1.0
2007-01-30,49.62,50.41,49.34,50.25,3338000,28.503726185542,28.9575339986532,28.3428829100089,28.8656235554915,5810873.95107007,0.0,1.0
2007-01-31,50.4,50.68,49.49,49.62,3414900,28.9517895959556,29.1126328714887,28.4290489504731,28.503726185542,5944743.3958985,0.0,1.0
2007-02-01,50.85,51.0,50.16,50.41,3196100,29.2102877173481,29.2964537578122,28.813923931213,28.9575339986532,5563850.87927353,0.0,1.0
2007-02-02,51.19,51.48,50.75,50.95,2757700,29.4055974090668,29.5721850872975,29.152843690372,29.2677317443242,4800673.18599939,0.0,1.0
2007-02-05,50.98,51.65,50.9,51.1,2528100,29.284964952417,29.6698399331569,29.2390097308361,29.3538977847883,4400979.75904741,0.0,1.0
2007-02-06,50.84,51.21,50.41,50.98,2246300,29.2045433146505,29.4170862144621,28.9575339986532,29.284964952417,3910415.26551489,0.0,1.0
2007-02-07,50.79,50.98,50.12,50.84,3029200,29.1758213011624,29.284964952417,28.7909463204225,29.2045433146505,5273307.18172003,0.0,1.0
2007-02-08,51.12,51.34,50.36,50.7,3026600,29.3653865901836,29.491763449531,28.9288119851652,29.1241216768839,5268781.0366413,0.0,1.0
2007-02-09,51.0,51.8,50.66,51.22,3632200,29.2964537578122,29.7560059736211,29.1011440660935,29.4228306171597,6323024.67497805,0.0,1.0
2007-02-12,50.46,51.36,50.2,50.87,2383600,28.9862560121413,29.5032522549262,28.8369015420034,29.2217765227433,4149430.54217214,0.0,1.0
2007-02-13,50.52,51.14,50.25,50.46,3046200,29.020722428327,29.3768753955788,28.8656235554915,28.9862560121413,5302901.20723476,0.0,1.0
2007-02-14,50.07,50.72,49.81,50.7,5146500,28.7622243069345,29.1356104822792,28.6128698367966,29.1241216768839,8959156.01832897,0.0,1.0
2007-02-15,50.24,50.34,49.9,49.93,3427400,28.8598791527939,28.91732317977,28.6645694610751,28.6818026691679,5966503.70877697,0.0,1.0
2007-02-16,50.0,50.33,49.758,50.25,3064700,28.7220134880512,28.9115787770724,28.5829989427691,28.8656235554915,5335106.47029492,0.0,1.0
2007-02-20,50.65,50.75,49.8,50.0,3012600,29.0953996633959,29.152843690372,28.607125434099,28.7220134880512,5244409.4862174,0.0,1.0
2007-02-21,50.39,51.05,50.19,50.23,4727200,28.946045193258,29.3251757713003,28.8311571393058,28.8541347500963,8229228.08313315,0.0,1.0
2007-02-22,50.05,50.68,49.57,50.31,4100100,28.7507355015393,29.1126328714887,28.475004172054,28.9000899716771,7137556.70664541,0.0,1.0
2007-02-23,49.3,50.4,49.2,50.19,5035600,28.3199052992185,28.9517895959556,28.2624612722424,28.8311571393058,8766098.52247107,0.0,1.0
2007-02-26,48.64,49.64,48.56,49.256,3980000,27.9407747211762,28.5152149909373,27.8948194995953,28.294629927349,6928483.62050896,0.0,1.0
2007-02-27,46.9,48.43,46.11,48.3,7843700,26.941248651792,27.8201422645264,26.4874408386808,27.7454650294575,13654509.2899965,0.0,1.0
2007-02-28,46.48,47.29,46.25,46.9,7887700,26.6999837384924,27.1652803569988,26.5678624764474,26.941248651792,13731105.5913288,0.0,1.0
2007-03-01,46.79,47.08,45.08,45.95,8836300,26.8780602221183,27.044647900349,25.895767360827,26.3955303955191,15382452.2150511,0.0,1.0
2007-03-02,46.35,47.2,45.93,46.7,7080200,26.6253065034235,27.1135807327204,26.3840415901239,26.8263605978398,12325389.3793788,0.0,1.0
2007-03-05,45.63,46.56,45.39,45.85,5073500,26.2117095091955,26.7459389600733,26.0738438444529,26.338086368543,8832075.79111865,0.0,1.0
2007-03-06,46.52,46.63,45.42,46.07,7485300,26.7229613492829,26.7861497789566,26.0910770525457,26.4644632278904,13030597.5991446,0.0,1.0
2007-03-07,47.7,48.22,46.5,46.63,7742000,27.4008008676009,27.6995098078766,26.7114725438876,26.7861497789566,13477467.3844171,0.0,1.0
2007-03-08,48.16,48.77,47.98,48.63,7421400,27.6650433916909,28.0154519562452,27.561644143134,27.9350303184786,12919358.8797098,0.0,1.0
2007-03-09,48.34,48.56,47.91,48.25,4505400,27.7684426402479,27.8948194995953,27.5214333242507,27.7167430159694,7843113.09141735,0.0,1.0
2007-03-12,47.98,48.5,47.95,48.21,3631000,27.561644143134,27.8603530834097,27.5444109350411,27.693765405179,6320935.6849417,0.0,1.0
2007-03-13,47.66,48.09,47.54,47.63,6567000,27.3778232568104,27.6248325728077,27.3088904244391,27.3605900487176,11431997.9738398,0.0,1.0
2007-03-14,48.15,48.23,47.03,47.44,7964700,27.6592989889933,27.7052542105742,27.015925886861,27.251446397463,13865149.1186602,0.0,1.0
2007-03-15,48.22,48.55,47.82,47.94,3856700,27.6995098078766,27.8890750968977,27.4697336999722,27.5386665323435,6713839.89427559,0.0,1.0
2007-03-16,47.85,48.53,47.68,48.4,4432100,27.486966908065,27.8775862915025,27.3893120622056,27.8029090564336,7715510.61669792,0.0,1.0
2007-03-19,47.61,48.29,47.49,48.1,4702800,27.3491012433224,27.7397206267599,27.280168410951,27.6305769755053,8186751.95239433,0.0,1.0
2007-03-20,48.38,48.43,47.6,47.8,5241500,27.7914202510384,27.8201422645264,27.3433568406248,27.458244894577,9124534.39620543,0.0,1.0
2007-03-21,49.54,49.76,48.7,48.9,4851700,28.4577709639611,28.5841478233086,27.9752411373619,28.0901291913141,8445960.79940285,0.0,1.0
2007-03-22,49.65,49.95,49.1,49.54,3613200,28.5209593936349,28.6932914745632,28.2050172452663,28.4577709639611,6289948.99940274,0.0,1.0
2007-03-23,50.02,50.19,49.51,49.64,3402800,28.7335022934464,28.8311571393058,28.4405377558683,28.5152149909373,5923679.41303213,0.0,1.0
2007-03-26,49.72,49.99,49.02,49.86,4049200,28.5611702125181,28.7162690853536,28.1590620236854,28.6415918502847,7048948.71260424,0.0,1.0
2007-03-27,49.17,49.67,49.13,49.67,3336000,28.2452280641496,28.5324481990301,28.2222504533591,28.5324481990301,5807392.30100951,0.0,1.0
2007-03-28,48.77,49.01,47.85,48.75,6369200,28.0154519562452,28.1533176209878,27.486966908065,28.0039631508499,11087662.7828506,0.0,1.0
2007-03-29,48.93,49.45,48.45,49.02,5229300,28.1073623994069,28.4060713396827,27.8316310699216,28.1590620236854,9103296.33083605,0.0,1.0
2007-03-30,48.72,49.36,48.45,48.95,4749500,27.9867299427571,28.3543717154042,27.8316310699216,28.1188512048021,8268048.48130836,0.0,1.0
2007-04-02,48.48,48.95,48.24,48.7,4220200,27.8488642780145,28.1188512048021,27.7109986132718,27.9752411373619,7346629.79278187,0.0,1.0
2007-04-03,49.13,49.92,48.71,48.71,7355900,28.2222504533591,28.6760582664703,27.9809855400595,27.9809855400595,12805334.8402266,0.0,1.0
2007-04-04,47.89,49.87,47.81,48.91,13094700,27.5099445188555,28.6473362529823,27.4639892972746,28.0958735940117,22795581.5239895,0.0,1.0
2007-04-05,48.45,48.85,48.0,48.03,6078400,27.8316310699216,28.061407177826,27.5731329485292,27.590366156622,10581430.8640456,0.0,1.0
2007-04-09,48.23,48.72,48.12,48.5,5039300,27.7052542105742,27.9867299427571,27.6420657809005,27.8603530834097,8772539.5750831,0.0,1.0
2007-04-10,47.46,48.4,47.3,48.14,7876100,27.2629352028582,27.8029090564336,27.1710247596965,27.6535545862957,13710912.0209775,0.0,1.0
2007-04-11,47.12,47.81,46.81,47.56,7284900,27.0676255111395,27.4639892972746,26.8895490275136,27.3203792298343,12681736.2630768,0.0,1.0
2007-04-12,46.86,47.3,46.262,47.01,6205500,26.9182710410016,27.1710247596965,26.5747557596845,27.0044370814658,10802689.725394,0.0,1.0
2007-04-13,46.52,47.1,46.42,47.1,6591200,26.7229613492829,27.0561367057443,26.6655173223068,27.0561367057443,11474125.9395725,0.0,1.0
2007-04-16,47.87,48.12,47.01,47.39,7732900,27.4984557134602,27.6420657809005,27.0044370814658,27.2227243839749,13461625.8766416,0.0,1.0
2007-04-17,48.87,48.95,47.87,47.87,6655900,28.0728959832213,28.1188512048021,27.4984557134602,27.4984557134602,11586757.3190315,0.0,1.0
2007-04-18,48.84,49.0,48.34,48.8,4727700,28.0556627751284,28.1475732182902,27.7684426402479,28.032685164338,8230098.49564829,0.0,1.0
2007-04-19,48.4,48.52,48.11,48.37,4826300,27.8029090564336,27.8718418888049,27.6363213782029,27.7856758483407,8401743.84363375,0.0,1.0
2007-04-20,48.63,49.19,48.33,48.85,4368100,27.9350303184786,28.2567168695448,27.7626982375503,28.061407177826,7604097.81476009,0.0,1.0
2007-04-23,48.76,49.04,48.35,48.8,2988400,28.0671515805237,28.2283247233158,27.8311480500065,28.0901763152083,5191634.19850249,0.1,1.0
2007-04-24,48.44,48.66,47.8,48.62,4959200,27.8829537030469,28.0095897438122,27.5145579480933,27.9865650091276,8615430.43675999,0.0,1.0
2007-04-25,48.34,48.76,48.16,48.61,3466200,27.8253918663354,28.0671515805237,27.7217805602547,27.9808088254564,6021698.05208451,0.0,1.0
2007-04-26,48.16,48.41,47.97,48.2,3755500,27.7217805602547,27.8656851520334,27.6124130705029,27.7448052949393,6524287.99105746,0.0,1.0
2007-04-27,47.42,48.09,47.36,47.97,4459800,27.2958229685897,27.6814872745567,27.2612858665628,27.6124130705029,7747841.72081428,0.0,1.0
2007-04-30,46.65,47.74,46.64,47.66,5906800,26.8525968259112,27.4800208460664,26.84684064224,27.4339713766972,10261660.0467523,0.0,1.0
2007-05-01,46.49,46.83,44.7,46.25,12624000,26.7604978871728,26.9562081319919,25.7301410100371,26.6223494790652,21931197.3370016,0.0,1.0
2007-05-02,46.61,47.24,46.41,46.5,4331600,26.8295720912266,27.192211662509,26.7144484178036,26.7662540708439,7525124.71363719,0.0,1.0
2007-05-03,46.7,47.43,46.35,46.62,6554400,26.8813777442669,27.3015791522608,26.6799113157767,26.8353282748977,11386711.0128044,0.0,1.0
2007-05-04,46.21,47.0,46.01,46.98,5533100,26.5993247443806,27.0540632544014,26.4842010709576,27.0425508870591,9612445.18261751,0.0,1.0
2007-05-07,46.74,46.74,46.21,46.21,3387300,26.9044024789515,26.9044024789515,26.5993247443806,26.5993247443806,5884628.06872825,0.0,1.0
2007-05-08,46.42,46.74,46.19,46.21,3879600,26.7202046014747,26.9044024789515,26.5878123770383,26.5993247443806,6739882.22343405,0.0,1.0
2007-05-09,47.38,47.49,46.31,46.31,4523200,27.2727982339051,27.3361162542877,26.6568865810921,26.6568865810921,7857984.1409003,0.0,1.0
2007-05-10,46.47,47.93,46.4,47.0,5585200,26.7489855198305,27.5893883358183,26.7086922341324,27.0540632544014,9702956.54044844,0.0,1.0
2007-05-11,46.9,47.01,46.47,46.55,5819000,26.9965014176899,27.0598194380725,26.7489855198305,26.7950349891997,10109128.4302925,0.0,1.0
2007-05-14,46.84,47.2,46.71,46.8,5426400,26.961964315663,27.1691869278244,26.8871339279381,26.9389395809784,9427079.31158946,0.0,1.0
2007-05-15,46.93,47.54,46.72,47.0,5962700,27.0137699687033,27.3648971726434,26.8928901116092,27.0540632544014,10358773.0007398,0.0,1.0
2007-05-16,47.22,47.38,46.76,47.17,4505600,27.1806992951667,27.2727982339051,26.9159148462938,27.1519183768109,7827408.32712248,0.0,1.0
2007-05-17,47.21,47.45,46.9,47.0,4798400,27.1749431114955,27.3130915196031,26.9965014176899,27.0540632544014,8336078.68360808,0.0,1.0
2007-05-18,47.87,47.96,47.4,47.58,5379100,27.5548512337914,27.6066568868317,27.2843106012474,27.387921907328,9344906.81206155,0.0,1.0
2007-05-21,47.87,48.32,47.65,47.92,4622600,27.5548512337914,27.8138794989931,27.4282151930261,27.5836321521471,8030667.99825914,0.0,1.0
2007-05-22,47.91,48.11,47.5,47.93,3069700,27.577875968476,27.692999641899,27.3418724379589,27.5893883358183,5332873.61101027,0.0,1.0
2007-05-23,47.53,48.3,47.38,48.0,3108000,27.3591409889723,27.8023671316508,27.2727982339051,27.6296816215163,5399410.75121997,0.0,1.0
2007-05-24,46.67,47.7,46.54,47.65,6225300,26.8641091932535,27.4569961113818,26.7892788055285,27.4282151930261,10814978.0404021,0.0,1.0
2007-05-25,46.64,46.81,46.44,46.64,3177500,26.84684064224,26.9446957646496,26.731716968817,26.84684064224,5520150.47039944,0.0,1.0
2007-05-29,46.78,47.15,46.2,46.7,3783600,26.9274272136361,27.1404060094686,26.5935685607095,26.8813777442669,6573105.05737319,0.0,1.0
2007-05-30,46.81,46.9,46.32,46.53,3957000,26.9446957646496,26.9965014176899,26.6626427647632,26.7835226218574,6874346.31357059,0.0,1.0
2007-05-31,48.29,48.36,46.85,47.03,5799600,27.7966109479796,27.8369042336777,26.9677204993342,27.0713318054148,10075425.544651,0.0,1.0
2007-06-01,49.08,49.2,48.25,48.4,5868100,28.2513494580004,28.3204236620542,27.773586213295,27.8599289683623,10194428.001684,0.0,1.0
2007-06-04,49.06,49.44,48.84,49.08,3917000,28.2398370906581,28.4585720701618,28.1132010498929,28.2513494580004,6804855.82771192,0.0,1.0
2007-06-05,48.12,48.88,48.01,48.33,4914700,27.6987558255701,28.1362257845774,27.6354378051875,27.8196356826642,8538122.27124221,0.0,1.0
2007-06-06,48.44,48.58,47.59,48.0,5460400,27.8829537030469,27.963540274443,27.3936780909992,27.6296816215163,9486146.22456934,0.0,1.0
2007-06-07,47.5,48.55,47.45,47.8,4643900,27.3418724379589,27.9462717234295,27.3130915196031,27.5145579480933,8067671.68197889,0.0,1.0
2007-06-08,48.15,48.22,47.27,47.51,3371000,27.7160243765836,27.7563176622816,27.2094802135224,27.34762862163,5856310.69574083,0.0,1.0
2007-06-11,47.46,47.91,47.31,47.9,4863800,27.3188477032743,27.577875968476,27.232504948207,27.5721197848048,8449695.62798702,0.0,1.0
2007-06-12,47.41,48.06,47.26,47.46,4349200,27.2900667849185,27.6642187235432,27.2037240298513,27.3188477032743,7555700.52741503,0.0,1.0
2007-06-13,47.96,48.1,47.4,47.7,3408500,27.6066568868317,27.6872434582278,27.2843106012474,27.4569961113818,5921458.02623336,0.0,1.0
2007-06-14,47.79,48.28,47.45,47.97,3752700,27.5088017644222,27.7908547643085,27.3130915196031,27.6124130705029,6519423.65704735,0.0,1.0
2007-06-15,47.77,48.29,47.6,47.91,4825200,27.4972893970799,27.7966109479796,27.3994342746703,27.577875968476,8382637.30913339,0.0,1.0
2007-06-18,48.01,48.34,47.26,47.9,6312900,27.6354378051875,27.8253918663354,27.2037240298513,27.5721197848048,10967162.2044326,0.0,1.0
2007-06-19,45.18,46.12,45.01,45.93,33284200,26.0064378262522,26.5475190913403,25.9085827038427,26.4381516015884,57823380.7354427,0.0,1.0
2007-06-20,44.92,45.55,44.87,45.3,15868200,25.8567770508024,26.2194166220848,25.8279961324466,26.075512030306,27567223.1925703,0.0,1.0
2007-06-21,44.43,45.03,44.24,45.03,11929300,25.574724050916,25.920095071185,25.4653565611642,25.920095071185,20724321.3238509,0.0,1.0
2007-06-22,44.79,45.2,44.5,44.52,10435900,25.7819466630774,26.0179501935945,25.6150173366141,25.6265297039564,18129894.0343168,0.0,1.0
2007-06-25,45.07,45.29,44.86,44.95,10694400,25.9431198058696,26.0697558466349,25.8222399487755,25.8740456018158,18578976.2991785,0.0,1.0
2007-06-26,44.99,45.29,44.84,45.1,9665200,25.8970703365004,26.0697558466349,25.8107275814332,25.960388356883,16790986.0980345,0.0,1.0
2007-06-27,46.67,47.32,45.55,45.7,16889000,26.8641091932535,27.2382611318782,26.2194166220848,26.305759377152,29340620.391684,0.0,1.0
2007-06-28,46.64,47.08,46.59,46.95,9293500,26.84684064224,27.1001127237706,26.8180597238843,27.0252823360456,16145245.7581927,0.0,1.0
2007-06-29,46.67,47.0,46.51,46.64,5942800,26.8641091932535,27.0540632544014,26.7720102545151,26.84684064224,10324201.4840251,0.0,1.0
2007-07-02,46.94,47.25,46.7,46.7,6134700,27.0195261523745,27.1979678461801,26.8813777442669,26.8813777442669,10657582.0899322,0.0,1.0
2007-07-03,47.04,47.2,46.9,46.97,2124600,27.077087989086,27.1691869278244,26.9965014176899,27.0367947033879,3690987.15638415,0.0,1.0
2007-07-05,47.8,47.94,46.88,47.0,6446400,27.5145579480933,27.5951445194894,26.9849890503476,27.0540632544014,11199086.700986,0.0,1.0
2007-07-06,48.3,48.48,47.51,47.8,5572400,27.8599289683623,27.9637547906046,27.4042489707431,27.571523906578,9660718.09822785,0.1,1.0
2007-07-09,48.35,48.38,47.82,48.21,4531800,27.8887694745407,27.9060737782478,27.5830601090494,27.8080160572411,7856658.22222902,0.0,1.0
2007-07-10,47.51,47.94,47.06,47.84,6370900,27.4042489707431,27.6522773238776,27.1446844151373,27.5945963115207,11045055.7985787,0.0,1.0
2007-07-11,47.46,47.8,47.35,47.5,5034800,27.3754084645647,27.571523906578,27.3119593509721,27.3984808695074,8728695.62144813,0.0,1.0
2007-07-12,48.05,48.2638,47.35,47.84,5358500,27.7157264374701,27.8390484418891,27.3119593509721,27.5945963115207,9289885.49446451,0.0,1.0
2007-07-13,47.35,48.01,47.25,48.01,4482000,27.3119593509721,27.6926540325274,27.2542783386153,27.6926540325274,7770321.31868805,0.0,1.0
2007-07-16,47.17,47.34,46.85,47.3,4097300,27.2081335287298,27.3061912497365,27.0235542891878,27.2831188447937,7103377.40719779,0.0,1.0
2007-07-17,46.51,47.43,46.42,47.1,6557000,26.8274388471745,27.3581041608576,26.7755259360534,27.16775682008,11367692.2995621,0.0,1.0
2007-07-18,46.24,46.7,45.64,46.31,5736500,26.671700113811,26.9370327706526,26.3256140396699,26.7120768224608,9945213.79845024,0.0,1.0
2007-07-19,46.83,46.96,46.2,46.44,4064600,27.0120180867165,27.0870034027804,26.6486277088683,26.7870621385247,7046686.30788474,0.0,1.0
2007-07-20,46.38,46.97,46.04,46.83,7294200,26.7524535311106,27.0927715040161,26.5563380890973,27.0120180867165,12645755.8596105,0.0,1.0
2007-07-23,45.95,46.94,45.86,46.8,8697700,26.5044251779761,27.075467200309,26.452512266855,26.9947137830094,15078965.5808909,0.0,1.0
2007-07-24,45.35,46.09,45.1,45.61,7122200,26.158339103835,26.5851785952757,26.0141365729428,26.3083097359628,12347564.1445694,0.0,1.0
2007-07-25,45.52,45.85,44.9,45.49,7899500,26.2563968248416,26.4467441656193,25.8987745482291,26.2390925211346,13695147.9823686,0.0,1.0
2007-07-26,44.66,45.3,44.13,45.05,11398200,25.7603401185727,26.1294985976566,25.4546307530813,25.9852960667644,19760748.8743128,0.0,1.0
2007-07-27,44.21,45.2,44.06,44.6,8036400,25.5007755629668,26.0718175852997,25.4142540444315,25.7257315111585,13932487.7834682,0.0,1.0
2007-07-30,44.79,45.09,44.04,44.24,5932700,25.8353254346366,26.0083684717072,25.4027178419601,25.5180798666739,10285360.3943285,0.0,1.0
2007-07-31,44.59,45.6,44.5,45.05,7678900,25.7199634099229,26.3025416347271,25.6680504988017,25.9852960667644,13312699.7711007,0.0,1.0
2007-08-01,44.24,44.61,43.64,44.14,11255500,25.5180798666739,25.7314996123942,25.1719937925327,25.460398854317,19513353.7711944,0.0,1.0
2007-08-02,44.46,44.64,43.51,44.31,6491300,25.6449780938589,25.7488039161013,25.0970084764688,25.5584565753237,11253789.9991075,0.0,1.0
2007-08-03,43.62,44.58,43.52,44.35,6135600,25.1604575900613,25.7141953086872,25.1027765777045,25.5815289802664,10637122.5977114,0.0,1.0
2007-08-06,44.42,44.84,43.22,43.67,8428800,25.6219056889162,25.864165940815,24.9297335406339,25.1892980962398,14612780.9752249,0.0,1.0
2007-08-07,44.9,46.07,44.05,44.16,10096400,25.8987745482291,26.5736423928044,25.4084859431958,25.4719350567884,17503853.6729143,0.0,1.0
2007-08-08,45.27,45.75,45.0,45.25,6958100,26.1121942939495,26.3890631532624,25.956455560586,26.1006580914781,12063068.444347,0.0,1.0
2007-08-09,44.93,45.95,44.9,45.27,8055900,25.9160788519362,26.5044251779761,25.8987745482291,26.1121942939495,13966294.4023246,0.0,1.0
2007-08-10,45.09,45.58,43.95,44.81,7426600,26.0083684717072,26.2910054322558,25.350804930839,25.846861637108,12875294.1332817,0.0,1.0
2007-08-13,44.48,45.829,44.27,45.4,5476300,25.6565142963303,26.4346311530243,25.5353841703809,26.1871796100134,9494112.14581244,0.0,1.0
2007-08-14,43.6,44.44,43.53,44.41,8164800,25.14892138759,25.6334418913876,25.1085446789402,25.6161375876805,14155091.3660919,0.0,1.0
2007-08-15,43.54,44.8,43.45,43.61,5407700,25.1143127801759,25.8410935358723,25.0623998690547,25.1546894888257,9375182.19434834,0.0,1.0
2007-08-16,43.05,43.48,41.85,43.25,11054600,24.8316758196273,25.0797041727617,24.139503671345,24.947037844341,19165058.9133353,0.0,1.0
2007-08-17,43.67,44.0,42.89,43.95,7846100,25.1892980962398,25.3796454370174,24.7393861998563,25.350804930839,13602569.8568849,0.0,1.0
2007-08-20,43.87,44.38,43.54,43.7,4696500,25.3046601209535,25.5988332839735,25.1143127801759,25.2066023999468,8142194.12610852,0.0,1.0
2007-08-21,44.09,44.5,43.61,43.71,4192100,25.4315583481386,25.6680504988017,25.1546894888257,25.2123705011825,7267729.58502278,0.0,1.0
2007-08-22,44.34,44.6,43.89,44.45,4242400,25.5757608790307,25.7257315111585,25.3161963234249,25.6392099926233,7354933.32494471,0.0,1.0
2007-08-23,44.04,44.65,43.88,44.61,4489000,25.4027178419601,25.754572017337,25.3104282221892,25.7314996123942,7782457.02802112,0.0,1.0
2007-08-24,44.04,44.25,43.67,43.87,4547700,25.4027178419601,25.5238479679095,25.1892980962398,25.3046601209535,7884223.61914272,0.0,1.0
2007-08-27,43.72,44.56,43.67,44.0,4302000,25.2181386024182,25.7026591062158,25.1892980962398,25.3796454370174,7458260.22155198,0.0,1.0
2007-08-28,43.12,43.7,43.03,43.5,4672100,24.8720525282771,25.2066023999468,24.8201396171559,25.0912403752331,8099892.51071895,0.0,1.0
2007-08-29,43.97,44.08,43.11,43.42,4455400,25.3623411333103,25.4257902469029,24.8662844270414,25.0450955653476,7724205.62322239,0.0,1.0
2007-08-30,43.69,43.85,43.32,43.5,4753100,25.2008342987111,25.2931239184821,24.9874145529908,25.0912403752331,8240320.00443021,0.0,1.0
2007-08-31,43.95,44.3,43.7,44.09,4279500,25.350804930839,25.552688474088,25.2066023999468,25.4315583481386,7419252.58440996,0.0,1.0
2007-09-04,43.94,44.44,43.7,43.95,5021500,25.3450368296033,25.6334418913876,25.2066023999468,25.350804930839,8705637.7737153,0.0,1.0
2007-09-05,43.26,43.59,42.78,43.59,7234400,24.9528059455767,25.1431532863543,24.6759370862637,25.1431532863543,12542082.2284508,0.0,1.0
2007-09-06,43.21,43.8,43.11,43.5,4142200,24.9239654393982,25.2642834123037,24.8662844270414,25.0912403752331,7181219.31420563,0.0,1.0
2007-09-07,42.85,42.98,42.46,42.9,5801800,24.7163137949135,24.7912991109775,24.4913578467218,24.745154301092,10058422.6298002,0.0,1.0
2007-09-10,42.69,43.178,42.39,43.0,4935200,24.6240241751426,24.905507515444,24.450981138072,24.8028353134488,8556021.81436617,0.0,1.0
2007-09-11,42.86,43.12,42.56,42.96,5505800,24.7220818961492,24.8720525282771,24.5490388590787,24.7797629085061,9545255.49228752,0.0,1.0
2007-09-12,42.93,43.27,42.41,42.74,5521600,24.762458604799,24.9585740468123,24.4625173405434,24.652864681321,9572647.52192502,0.0,1.0
2007-09-13,43.46,44.2,43.15,43.2,6834900,25.0681679702904,25.4950074617311,24.8893568319841,24.9181973381625,11849479.960085,0.0,1.0
2007-09-14,44.08,44.36,42.95,43.22,7956100,25.4257902469029,25.5872970815021,24.7739948072704,24.9297335406339,13793273.8606903,0.0,1.0
2007-09-17,44.54,44.65,43.85,43.9,7875000,25.6911229037444,25.754572017337,25.2931239184821,25.3219644246605,13652672.9997029,0.0,1.0
2007-09-18,47.46,47.56,45.69,46.98,24382400,27.3754084645647,27.4330894769215,26.3544545458483,27.0985396052518,42271102.7489467,0.0,1.0
2007-09-19,47.47,48.4,47.2,48.29,10907200,27.3811765658004,27.9176099807191,27.2254378324369,27.8541608671266,18909515.5482361,0.0,1.0
2007-09-20,46.44,47.44,46.17,47.29,8333300,26.7870621385247,27.3638722620933,26.6313234051612,27.277350743558,14447215.2264666,0.0,1.0
2007-09-21,46.76,46.89,46.12,46.54,5501500,26.9716413780667,27.0466266941306,26.6024828989828,26.8447431508816,9537800.69941147,0.0,1.0
2007-09-24,46.23,47.11,45.98,46.82,4874400,26.6659320125753,27.1735249213157,26.5217294816832,27.0062499854808,8450614.51044467,0.0,1.0
2007-09-25,46.01,46.08,45.12,45.64,6061200,26.5390337853902,26.57941049404,26.0256727754142,26.3256140396699,10508137.3442285,0.0,1.0
2007-09-26,46.32,46.69,46.0,46.3,4160200,26.7178449236965,26.9312646694169,26.5332656841546,26.7063087212251,7212425.42391923,0.0,1.0
2007-09-27,46.2,46.62,45.96,46.48,3163800,26.6486277088683,26.8908879607671,26.5101932792118,26.8101345434675,5484993.88399491,0.0,1.0
2007-09-28,46.02,46.31,45.58,46.08,5117300,26.5448018866259,26.7120768224608,26.2910054322558,26.57941049404,8871723.62430218,0.0,1.0
2007-10-01,46.94,47.47,46.05,46.09,6003700,27.075467200309,27.3811765658004,26.562106190333,26.5851785952757,10408451.1604211,0.0,1.0
2007-10-02,47.53,47.75,47.0,47.0,5558900,27.4157851732145,27.5426834003996,27.1100758077231,27.1100758077231,9637313.51594264,0.0,1.0
2007-10-03,48.53,49.36,47.31,47.48,9320200,27.9925952967831,28.471347699345,27.2888869460294,27.3869446670361,16158176.8751531,0.0,1.0
2007-10-04,48.46,49.05,48.01,48.68,4624000,28.0272039041972,28.368434822552,27.7669430342655,28.1544425517193,7995055.11737627,0.13,1.0
2007-10-05,49.15,50.04,48.61,48.8,6652000,28.4262705714257,28.9410087364017,28.1139575275077,28.2238454503678,11501536.9032844,0.0,1.0
2007-10-08,49.42,49.46,48.75,49.15,4512700,28.5824270933847,28.6055613929342,28.1949275759309,28.4262705714257,7802613.58741003,0.0,1.0
2007-10-09,49.78,49.78,49.02,49.4,4535200,28.7906357893301,28.7906357893301,28.3510840978899,28.57085994361,7841516.86166195,0.0,1.0
2007-10-10,49.44,49.9,49.241,49.88,4977800,28.5939942431595,28.8600386879785,28.4789011029008,28.8484715382038,8606787.49205787,0.0,1.0
2007-10-11,49.66,50.45,49.31,49.41,7757300,28.7212328906816,29.1781353067839,28.5188077696237,28.5766435184974,13412638.6379808,0.0,1.0
2007-10-12,49.71,49.89,49.36,49.75,5083300,28.7501507651185,28.8542551130911,28.5477256440605,28.773285064668,8789200.62243919,0.0,1.0
2007-10-15,49.25,49.85,48.8,49.53,5311100,28.4841063202994,28.8311208135417,28.2238454503678,28.6460464171458,9183074.66130995,0.0,1.0
2007-10-16,48.63,49.2,48.08,48.97,5544200,28.1255246772825,28.4551884458626,27.8074280584771,28.3221662234531,9586112.58256002,0.0,1.0
2007-10-17,48.67,49.01,47.81,48.93,5453000,28.148658976832,28.3453005230025,27.6512715365181,28.2990319239036,9428424.64425882,0.0,1.0
2007-10-18,47.84,48.5,47.59,48.5,5525800,27.6686222611802,28.0503382037467,27.5240328889959,28.0503382037467,9554298.349394,0.0,1.0
2007-10-19,46.96,48.1,46.83,47.75,7321200,27.1596676710916,27.8189952082518,27.0844811975558,27.6165700871939,12658606.7312576,0.0,1.0
2007-10-22,47.02,47.4,46.49,46.52,4319000,27.1943691204158,27.4141449661359,26.8878396513852,26.9051903760473,7467699.62196111,0.0,1.0
2007-10-23,47.31,47.58,46.56,47.24,6087500,27.3620927921496,27.5182493141086,26.9283246755968,27.321607767938,10525496.9781635,0.0,1.0
2007-10-24,47.66,48.05,46.61,47.26,6063100,27.5645179132075,27.790077333815,26.9572425500336,27.3331749177127,10483308.5385303,0.0,1.0
2007-10-25,47.93,48.44,47.19,47.75,4712000,27.7206744351665,28.0156367544224,27.2926898935011,27.6165700871939,8147210.14556165,0.0,1.0
2007-10-26,48.29,48.5,47.66,48.3,3481300,27.9288831311119,28.0503382037467,27.5645179132075,27.9346667059992,6019287.49570113,0.0,1.0
2007-10-29,48.91,49.567,48.5,48.56,4522500,28.2874647741288,28.6674456442291,28.0503382037467,28.0850396530709,7819558.12463976,0.0,1.0
2007-10-30,48.94,49.37,48.15,48.55,4693300,28.304815498791,28.5535092189479,27.8479130826887,28.0792560781835,8114877.20207224,0.0,1.0
2007-10-31,48.52,49.09,47.87,49.0,12669800,28.0619053535214,28.3915691221015,27.6859729858423,28.3395169481152,21906520.1829874,0.0,1.0
2007-11-01,47.17,48.15,47.0,47.99,7152600,27.2811227437264,27.8479130826887,27.1828019706411,27.7553758844908,12367091.5295297,0.0,1.0
2007-11-02,47.24,47.54,46.37,47.35,5522900,27.321607767938,27.4951150145591,26.8184367527367,27.3852270916991,9549284.14960152,0.0,1.0
2007-11-05,46.72,47.19,46.27,47.08,5141500,27.0208618737947,27.2926898935011,26.760601003863,27.22907056974,8889830.42517088,0.0,1.0
2007-11-06,47.08,47.18,45.88,46.76,5951300,27.22907056974,27.2869063186138,26.5350415832556,27.0439961733442,10290002.4913585,0.0,1.0
2007-11-07,46.32,47.29,46.26,46.5,4909200,26.7895188782999,27.3505256423748,26.7548174289757,26.8936232262726,8488175.73144974,0.0,1.0
2007-11-08,46.5,46.63,45.26,46.63,7366300,26.8936232262726,26.9688096998084,26.1764599402386,26.9688096998084,12736586.1832026,0.0,1.0
2007-11-09,45.02,46.2,44.9,46.08,10429300,26.0376541429417,26.7201159796515,25.9682512442933,26.650713081003,18032618.5846999,0.0,1.0
2007-11-12,45.57,46.5,45.05,45.33,5604100,26.3557507617471,26.8936232262726,26.0550048676038,26.2169449644502,9689681.74379075,0.0,1.0
2007-11-13,46.85,47.56,46.05,46.05,9773100,27.0960483473305,27.5066821643338,26.6333623563409,26.6333623563409,16898026.2040723,0.0,1.0
2007-11-14,46.82,47.75,46.69,47.04,7979500,27.0786976226684,27.6165700871939,27.0035111491326,27.2059362701906,13796830.0841488,0.0,1.0
2007-11-15,46.34,47.4,45.88,46.54,5874900,26.8010860280746,27.4141449661359,26.5350415832556,26.916757525822,10157904.262343,0.0,1.0
2007-11-16,46.84,47.3,45.89,46.51,4827200,27.0902647724432,27.3563092172622,26.540825158143,26.8994068011599,8346394.90973156,0.0,1.0
2007-11-19,46.53,47.6,46.19,47.45,6618100,26.9109739509347,27.5298164638833,26.7143324047641,27.4430628405728,11442922.6367448,0.0,1.0
2007-11-20,47.36,47.81,46.2,46.7,10702900,27.3910106665864,27.6512715365181,26.7201159796515,27.00929472402,18505682.3996035,0.0,1.0
2007-11-21,47.6,47.99,46.53,47.0,7097000,27.5298164638833,27.7553758844908,26.9109739509347,27.1828019706411,12270957.2162672,0.0,1.0
2007-11-23,48.02,48.5,47.66,48.5,4658600,27.7727266091529,28.0503382037467,27.5645179132075,28.0503382037467,8054879.7080037,0.0,1.0
2007-11-26,48.25,49.55,48.16,48.9,10826900,27.9057488315624,28.6576135669205,27.8536966575761,28.2816811992415,18720082.666592,0.0,1.0
2007-11-27,49.1,49.5112,48.28,48.38,7563100,28.3973526969889,28.6351732963576,27.9230995562245,27.9809353050982,13076860.1553262,0.0,1.0
2007-11-28,50.58,51.19,49.6,49.6,10069400,29.2533217803197,29.6061198484493,28.6865314413574,28.6865314413574,17410339.10011,0.0,1.0
2007-11-29,50.5,50.71,49.81,50.2,6086600,29.2070531812207,29.3285082538555,28.8079865139922,29.0335459345996,10523940.8471935,0.0,1.0
2007-11-30,51.05,51.98,50.87,51.15,7869700,29.5251498000261,30.0630222645516,29.4210454520534,29.5829855488998,13606982.1057993,0.0,1.0
2007-12-03,51.73,52.19,51.01,51.39,6773300,29.9184328923673,30.1844773371863,29.5020155004766,29.7217913461967,11711268.7773626,0.0,1.0
2007-12-04,51.07,51.55,50.83,51.32,6425300,29.5367169498009,29.8143285443946,29.397911152504,29.6813063219851,11109564.8022659,0.0,1.0
2007-12-05,51.82,51.95,51.0,51.57,5776800,29.9704850663536,30.0456715398895,29.4962319255893,29.8258956941694,9988285.98660453,0.0,1.0
2007-12-06,52.71,52.91,50.93,51.59,6567100,30.4852232313296,30.600894729077,29.4557469013777,29.8374628439441,11354741.8817737,0.0,1.0
2007-12-07,52.71,53.25,52.3,52.7,4809200,30.4852232313296,30.7975362752476,30.2480966609474,30.4794396564422,8315272.29033002,0.0,1.0
2007-12-10,52.91,53.14,52.36,53.0,3880600,30.600894729077,30.7339169514865,30.2827981102716,30.6529469030634,6709690.93609221,0.0,1.0
2007-12-11,50.97,53.9,50.6,52.83,10537200,29.4788812009272,31.1734686429267,29.2648889300944,30.5546261299781,18219181.3976681,0.0,1.0
2007-12-12,50.84,52.9,49.9,52.24,11336800,29.4036947273913,30.5951111541896,28.8600386879785,30.2133952116232,19601717.3128615,0.0,1.0
2007-12-13,51.63,51.85,50.1,50.44,8519100,29.8605971434936,29.9878357910158,28.9757101857259,29.1723517318965,14729817.0524309,0.0,1.0
2007-12-14,50.34,51.88,50.31,51.49,5811000,29.1145159830228,30.0051865156779,29.0971652583607,29.7796270950704,10047418.9634675,0.0,1.0
2007-12-17,51.14,51.31,49.95,50.07,10648400,29.5772019740124,29.6755227470978,28.8889565624154,28.9583594610638,18411450.0241933,0.0,1.0
2007-12-18,51.62,51.76,48.77,51.61,23715900,29.8548135686062,29.9357836170294,28.2064947257057,29.8490299937189,41005607.1925139,0.0,1.0
2007-12-19,51.2,51.99,50.63,51.43,6612000,29.6119034233367,30.0688058394389,29.2822396547566,29.7449256457462,11432375.5268365,0.0,1.0
2007-12-20,51.67,52.0,50.79,51.47,5859000,29.8837314430431,30.0745894143263,29.3747768529545,29.7680599452957,10130412.6152049,0.0,1.0
2007-12-21,52.48,52.8,51.86,52.24,9100700,30.3522010089201,30.5372754053159,29.9936193659031,30.2133952116232,15735423.4659832,0.0,1.0
2007-12-24,53.32,53.46,52.4,52.49,2978500,30.8380212994592,30.9189913478824,30.3059324098211,30.3579845838075,5149928.99375114,0.0,1.0
2007-12-26,53.38,53.6,52.63,53.25,3248600,30.8727227487834,30.9999613963056,30.4389546322306,30.7975362752476,5616941.18821553,0.0,1.0
2007-12-27,52.49,52.99,52.19,52.75,3399300,30.3579845838075,30.647163328176,30.1844773371863,30.5083575308791,5877506.67398295,0.0,1.0
2007-12-28,52.29,52.85,51.86,52.41,3276400,30.2423130860601,30.5661932797528,29.9936193659031,30.3117159847085,5665008.3448468,0.0,1.0
2007-12-31,52.65,53.0,52.02,52.2,3247200,30.4505217820054,30.6529469030634,30.0861565641011,30.1902609120737,5614520.54003984,0.0,1.0
2008-01-02,51.22,52.98,50.73,52.72,6365600,29.6234705731114,30.6413797532886,29.3400754036303,30.491006806217,11006341.4479175,0.0,1.0
2008-01-03,49.24,51.48,48.82,51.0,12794000,28.4783227454121,29.773843520183,28.2354126001425,29.4962319255893,22121266.2568581,0.0,1.0
2008-01-04,47.61,48.28,46.72,48.28,10686100,27.5356000387707,27.9230995562245,27.0208618737947,27.9230995562245,18476634.6214954,0.0,1.0
2008-01-07,47.14,47.77,45.9,46.9,9989500,27.3389584926001,27.7043285360947,26.6198174546106,27.1997699046021,17224687.9897587,0.13,1.0
2008-01-08,45.64,47.63,45.5,46.8,13737300,26.4690298176128,27.6231351930959,26.387836474614,27.141774659603,23686941.9211885,0.0,1.0
2008-01-09,46.43,46.56,44.74,44.94,12515100,26.9271922531061,27.002586071605,25.9470726126205,26.0630631026188,21579527.7702216,0.0,1.0
2008-01-10,46.57,47.33,45.62,45.99,10366300,27.0083855961049,27.4491494580985,26.457430768613,26.6720131751098,17874396.427072,0.0,1.0
2008-01-11,44.2,45.96,43.9,45.75,13387700,25.633898289625,26.6546146016101,25.4599125546276,26.5328245871119,23084133.8806239,0.0,1.0
2008-01-14,44.77,45.04,44.08,44.64,9230900,25.9644711861202,26.1210583476179,25.5643039956261,25.8890773676213,15916649.7186709,0.0,1.0
2008-01-15,44.1,44.42,43.17,44.09,9965400,25.5759030446259,25.7614878286232,25.0365472661338,25.570103520126,17183132.8588159,0.0,1.0
2008-01-16,45.04,45.88,43.7,43.7,13429800,26.1210583476179,26.6082184056108,25.3439220646293,25.3439220646293,23156726.0388269,0.0,1.0
2008-01-17,43.89,45.93,43.65,45.08,10499400,25.4541130301277,26.6372160281104,25.3149244421297,26.1442564456176,18103898.0008681,0.0,1.0
2008-01-18,44.25,45.15,43.4,44.95,11161300,25.6628959121246,26.184853117117,25.1699363296318,26.0688626271187,19245198.464397,0.0,1.0
2008-01-22,45.3,45.67,41.92,43.2,11399900,26.2718459846157,26.4864283911126,24.3116067036444,25.0539458396335,19656611.5035237,0.0,1.0
2008-01-23,46.85,47.22,44.12,44.82,11778800,27.1707722821026,27.3853546885994,25.5875020936257,25.9934688086198,20309940.9273506,0.0,1.0
2008-01-24,47.0,48.0,46.15,47.39,8687500,27.2577651496013,27.8377175995928,26.7648055671085,27.483946605098,14979676.3512717,0.0,1.0
2008-01-25,45.28,47.63,45.03,47.49,7536700,26.2602469356159,27.6231351930959,26.115258823118,27.5419418500971,12995375.7417703,0.0,1.0
2008-01-28,48.06,48.2,44.9,45.25,9878800,27.8725147465923,27.9537080895911,26.0398650046191,26.2428483621161,17033810.2721085,0.0,1.0
2008-01-29,48.95,49.09,47.48,47.94,7586700,28.3886724270847,28.4698657700836,27.5361423255972,27.8029204525933,13081589.7063819,0.0,1.0
2008-01-30,47.28,48.79,47.05,48.29,10134000,27.4201518355989,28.2958800350861,27.2867627721009,28.0059038100903,17473846.3474863,0.0,1.0
2008-01-31,48.73,49.65,45.61,46.07,11496300,28.2610828880866,28.7946391420788,26.4516312441131,26.7184093711092,19822832.0272949,0.0,1.0
2008-02-01,48.47,49.01,47.58,48.5,7129100,28.1102952510888,28.4234695740842,27.5941375705964,28.1276938245886,12292559.5022562,0.0,1.0
2008-02-04,48.46,49.23,48.06,48.25,8469900,28.1044957265889,28.5510591130824,27.8725147465923,27.9827057120907,14604473.1772819,0.0,1.0
2008-02-05,46.17,48.13,46.02,47.69,9419700,26.7764046161083,27.9131114180917,26.6894117486096,27.6579323400954,16242193.6490445,0.0,1.0
2008-02-06,46.28,47.74,46.14,46.39,7037500,26.8401993856074,27.686929962595,26.7590060426086,26.9039941551065,12134615.5190877,0.0,1.0
2008-02-07,47.22,48.0,45.2,46.1,8777500,27.3853546885994,27.8377175995928,26.2138507396166,26.7358079446089,15134861.4875726,0.0,1.0
2008-02-08,46.7,47.6,46.18,47.06,5734100,27.0837794146038,27.6057366195962,26.7822041406082,27.2925622966008,9887189.88959161,0.0,1.0
2008-02-11,47.37,47.73,45.8,46.75,5888900,27.4723475560981,27.6811304380951,26.5618222096115,27.1127770371034,10154108.3240292,0.0,1.0
2008-02-12,46.9,47.75,46.52,47.58,6611600,27.1997699046021,27.6927294870949,26.9793879736054,27.5941375705964,11400244.9685258,0.0,1.0
2008-02-13,46.58,47.51,45.41,47.12,9038700,27.0141851206048,27.553540899097,26.3356407541148,27.3273594436003,15585243.2387038,0.0,1.0
2008-02-14,45.77,46.9,45.54,46.72,6498600,26.5444236361117,27.1997699046021,26.4110345726137,27.0953784636037,11205401.4085035,0.0,1.0
2008-02-15,44.62,44.86,43.52,43.94,20058900,25.8774783186215,26.0166669066194,25.2395306236308,25.4831106526272,34587145.8949667,0.0,1.0
2008-02-19,44.01,45.1,43.41,45.02,9505400,25.5237073241266,26.1558554946174,25.1757358541317,26.1094592986181,16389964.3843889,0.0,1.0
2008-02-20,44.56,44.87,43.57,43.73,7055700,25.842681171622,26.0224664311193,25.2685282461304,25.361320638129,12165997.4022063,0.0,1.0
2008-02-21,43.75,44.88,43.57,44.56,6323600,25.3729196871288,26.0282659556193,25.2685282461304,25.842681171622,10903652.5323628,0.0,1.0
2008-02-22,44.22,44.23,42.5,43.2,7365000,25.6454973386249,25.6512968631248,24.6479791246395,25.0539458396335,12699316.9872939,0.0,1.0
2008-02-25,45.14,45.33,43.61,44.16,8082500,26.1790535926171,26.2892445581154,25.29172634413,25.6107001916254,13936487.3794709,0.0,1.0
2008-02-26,46.5,47.61,45.01,45.635,11716100,26.9677889246055,27.6115361440961,26.1036597741182,26.4661300553629,20201828.6157277,0.0,1.0
2008-02-27,46.58,47.08,45.98,46.13,5430200,27.0141851206048,27.3041613456006,26.6662136506099,26.7532065181087,9363181.41268209,0.0,1.0
2008-02-28,44.82,46.31,44.71,46.26,6144600,25.9934688086198,26.8575979591071,25.9296740391207,26.8286003366076,10595006.5390531,0.0,1.0
2008-02-29,43.01,44.85,42.77,44.61,6874500,24.9437548741351,26.0108673821195,24.8045662861372,25.8716787941216,11853557.9944538,0.0,1.0
2008-03-03,43.28,44.08,42.25,42.95,9178700,25.1003420356328,25.5643039956261,24.5029910121416,24.9089577271356,15826642.3396164,0.0,1.0
2008-03-04,42.6,43.02,42.025,42.45,16426900,24.7059743696386,24.949554398635,24.3725017108935,24.6189815021399,28324563.5055776,0.0,1.0
2008-03-05,42.8,43.69,42.23,42.85,5019500,24.8219648596369,25.3381225401294,24.4913919631417,24.8509624821365,8655019.90736211,0.0,1.0
2008-03-06,40.84,42.64,40.65,42.6,8427500,23.6852580576535,24.7291724676383,23.5750670921551,24.7059743696386,14531363.7352912,0.0,1.0
2008-03-07,39.87,41.23,39.43,40.44,9951800,23.1227041811618,23.9114395131502,22.8675251031655,23.4532770776569,17159682.6604415,0.0,1.0
2008-03-10,39.76,40.55,39.47,39.9,6690900,23.0589094116627,23.517071847156,22.8907232011652,23.1401027546615,11536980.3163999,0.0,1.0
2008-03-11,41.38,41.79,40.12,41.42,7134600,23.998432380649,24.2362128851455,23.2676922936596,24.0216304786486,12302043.0383635,0.0,1.0
2008-03-12,40.35,42.02,40.22,41.46,5569500,23.4010813571577,24.3696019486435,23.3256875386588,24.0448285766483,9603373.51809009,0.0,1.0
2008-03-13,40.61,41.05,39.25,39.86,5959300,23.5518689941555,23.8070480721518,22.763133662167,23.1169046566619,10275497.5862024,0.0,1.0
2008-03-14,40.01,41.12,39.25,40.83,5402600,23.2038975241606,23.8476447436512,22.763133662167,23.6794585331536,9315591.30421645,0.0,1.0
2008-03-17,39.43,40.4,38.75,39.63,7331600,22.8675251031655,23.4300789796573,22.4731574371713,22.9835155931638,12641726.0589334,0.0,1.0
2008-03-18,41.11,41.25,39.77,40.48,8159100,23.8418452191512,23.9230385621501,23.0647089361626,23.4764751756566,14068567.173256,0.0,1.0
2008-03-19,40.47,41.7,40.43,41.0,5046200,23.4706756511567,24.1840171646462,23.447477553157,23.7780504496522,8701058.16446471,0.0,1.0
2008-03-20,42.41,42.73,40.34,40.41,8604800,24.5957834041402,24.7813681881375,23.3952818326578,23.4358785041572,14837078.4538041,0.0,1.0
2008-03-24,43.27,44.13,42.95,43.25,8570200,25.0945425111329,25.5933016181256,24.9089577271356,25.0829434621331,14777418.3902928,0.0,1.0
2008-03-25,42.79,43.68,42.02,43.26,5739300,24.816165335137,25.3323230156294,24.3696019486435,25.088742986633,9896156.14191121,0.0,1.0
2008-03-26,42.28,42.4,41.65,42.05,7179900,24.5203895856413,24.5899838796403,24.1550195421467,24.3870005221433,12380152.8903017,0.0,1.0
2008-03-27,42.27,44.0,42.27,42.3,8339300,24.5145900611414,25.5179077996267,24.5145900611414,24.5319886346411,14379282.3017163,0.0,1.0
2008-03-28,40.56,41.43,40.291,41.4,8415900,23.5228713716559,24.0274300031485,23.3668641626082,24.0100314296488,14511362.0955013,0.0,1.0
2008-03-31,41.46,41.91,40.49,40.64,6794100,24.0448285766483,24.3058071791445,23.4822747001565,23.5692675676552,11714925.9393583,0.0,1.0
2008-04-01,43.47,43.62,41.94,41.95,9507900,25.2105330011312,25.29752586863,24.3232057526442,24.3290052771441,16394275.0826194,0.0,1.0
2008-04-02,43.94,45.66,43.38,45.63,19600800,25.4831106526272,26.4806288666126,25.158337280632,26.4632302931129,33797253.551195,0.0,1.0
2008-04-03,42.53,43.25,41.96,43.25,9717000,24.6653776981392,25.0829434621331,24.334804801644,25.0829434621331,16754821.8826253,0.0,1.0
2008-04-04,42.89,43.42,42.02,42.22,5953500,24.8741605801361,25.1815353786317,24.3696019486435,24.4855924386418,10265496.7663075,0.0,1.0
2008-04-07,42.53,43.29,42.22,43.29,3837900,24.6653776981392,25.1061415601328,24.4855924386418,25.1061415601328,6617611.49565993,0.0,1.0
2008-04-08,42.19,42.58,41.84,42.21,4131500,24.4681938651421,24.6943753206388,24.2652105076451,24.4797929141419,7123859.89585945,0.0,1.0
2008-04-09,41.27,42.52,40.92,42.45,4880600,23.9346376111499,24.6595781736393,23.7316542536529,24.6189815021399,8415517.51367098,0.0,1.0
2008-04-10,42.09,42.75,41.28,41.36,5040800,24.4101986201429,24.7929672371373,23.9404371356498,23.9868333316491,8691747.05628667,0.0,1.0
2008-04-11,41.18,42.2,41.09,41.66,4209800,23.8824418906507,24.473993389642,23.8302461701514,24.1608190666466,7258870.96444126,0.0,1.0
2008-04-14,41.03,41.44,40.56,41.0,5092500,23.7954490231519,24.0332295276484,23.5228713716559,23.7780504496522,8780892.2956951,0.0,1.0
2008-04-15,41.76,41.85,40.78,41.25,4661300,24.2188143116457,24.271010032145,23.650460910654,23.9230385621501,8037383.06488435,0.0,1.0
2008-04-16,42.79,42.87,41.73,42.04,4505400,24.816165335137,24.8625615311363,24.201415738146,24.3812009976434,7768567.92322526,0.0,1.0
2008-04-17,42.49,42.71,42.02,42.71,3729500,24.6421796001395,24.7697691391377,24.3696019486435,24.7697691391377,6430699.62038191,0.0,1.0
2008-04-18,43.83,43.95,43.01,43.01,7586600,25.4193158831282,25.4889101771272,24.9437548741351,24.9437548741351,13081417.2784527,0.0,1.0
2008-04-21,43.77,44.0,43.13,43.41,4815000,25.4599125546276,25.5936977930915,25.0876405867281,25.2505095726841,8277819.08314896,0.13,1.0
2008-04-22,42.37,43.53,42.05,43.53,4580500,24.6455676248474,25.3203105666653,24.4594316408976,25.3203105666653,7874672.96165396,0.0,1.0
2008-04-23,43.51,43.72,42.28,42.45,5187200,25.3086770676684,25.4308288071354,24.5932168793615,24.6921016208348,8917695.35786299,0.0,1.0
2008-04-24,43.95,44.75,43.02,43.49,6746000,25.5646140455993,26.0299540054737,25.0236563422453,25.2970435686715,11597542.5825385,0.0,1.0
2008-04-25,45.09,45.12,43.86,44.23,6119500,26.2277234884203,26.2451737369156,25.5122633001134,25.7274830315554,10520480.5564549,0.0,1.0
2008-04-28,45.32,45.95,44.61,45.25,5979100,26.3615087268842,26.7279639452853,25.9485195124957,26.3207914803952,10279108.6355256,0.0,1.0
2008-04-29,44.38,45.87,44.05,45.35,6272200,25.8147342740318,26.6814299492979,25.6227815405836,26.3789589753795,10782998.3080637,0.0,1.0
2008-04-30,43.02,44.58,42.79,44.56,5338800,25.0236563422453,25.9310692640004,24.8898711037815,25.9194357650035,9178322.01892331,0.0,1.0
2008-05-01,44.8,44.8,42.8,43.03,5776200,26.0590377529659,26.0590377529659,24.8956878532799,25.0294730917438,9930288.38797195,0.0,1.0
2008-05-02,44.92,45.34,44.25,45.06,6404500,26.128838746947,26.3731422258811,25.7391165305522,26.210273239925,11010444.9258624,0.0,1.0
2008-05-05,43.86,44.68,43.61,44.65,4780000,25.5122633001134,25.9892367589847,25.3668445626527,25.9717865104894,8217648.02023928,0.0,1.0
2008-05-06,44.44,44.86,43.43,43.57,4227000,25.8496347710224,26.0939382499564,25.262143071681,25.343577564659,7266945.22626597,0.0,1.0
2008-05-07,43.45,44.78,43.29,44.65,4676800,25.2737765706778,26.047404253969,25.1807085787029,25.9717865104894,8040229.34331695,0.0,1.0
2008-05-08,42.05,44.0,41.76,44.0,8977100,24.4594316408976,25.5936977930915,24.2907459054432,25.5936977930915,15433189.9670481,0.0,1.0
2008-05-09,41.93,42.45,41.67,41.99,4611100,24.3896306469165,24.6921016208348,24.2383951599573,24.4245311439071,7927279.66236929,0.0,1.0
2008-05-12,43.67,43.77,42.08,42.12,6032700,25.4017450596433,25.4599125546276,24.4768818893929,24.5001488873867,10371256.3204388,0.0,1.0
2008-05-13,43.63,43.88,43.01,43.48,4301300,25.3784780616496,25.5238967991103,25.0178395927469,25.2912268191731,7394679.79695713,0.0,1.0
2008-05-14,44.88,45.12,43.63,43.92,5061800,26.1055717489533,26.2451737369156,25.3784780616496,25.547163797104,8702111.03532366,0.0,1.0
2008-05-15,45.26,45.37,44.07,44.88,4659400,26.3266082298936,26.3905924743764,25.6344150395805,26.1055717489533,8010315.7291847,0.0,1.0
2008-05-16,45.02,45.42,44.23,45.42,4616500,26.1870062419313,26.4196762218685,25.7274830315554,26.4196762218685,7936563.19778966,0.0,1.0
2008-05-19,44.08,45.01,43.91,45.0,4288800,25.6402317890789,26.1811894924329,25.5413470476056,26.1753727429345,7373190.13163225,0.0,1.0
2008-05-20,43.34,43.96,42.86,43.93,5173500,25.2097923261951,25.5704307950977,24.9305883502705,25.5529805466025,8894142.68466691,0.0,1.0
2008-05-21,42.62,43.75,42.51,43.35,6148100,24.7909863623081,25.4482790556307,24.7270021178254,25.2156090756935,10569648.9107182,0.0,1.0
2008-05-22,42.81,43.0,42.0,42.66,5161700,24.9015046027783,25.0120228432485,24.4303478934055,24.8142533603019,8873856.44060021,0.0,1.0
2008-05-23,43.3,43.98,42.5,42.69,5735300,25.1865253282014,25.5820642940946,24.721185368327,24.8317036087972,9859974.20302891,0.0,1.0
2008-05-27,43.25,44.17,42.5,43.27,5646200,25.1574415807092,25.6925825345648,24.721185368327,25.1690750797061,9706795.86859309,0.0,1.0
2008-05-28,44.0,44.22,43.11,43.45,5760900,25.5936977930915,25.7216662820569,25.0760070877312,25.2737765706778,9903985.03761429,0.0,1.0
2008-05-29,46.12,46.62,44.24,44.24,12843900,26.8268486867586,27.1176861616801,25.7332997810538,25.7332997810538,22080888.9973119,0.0,1.0
2008-05-30,46.69,46.99,45.72,46.2,5754200,27.1584034081691,27.332905893122,26.5941787068214,26.873382682746,9892466.57700016,0.0,1.0
2008-06-02,46.07,47.04,45.09,46.59,7281600,26.7977649392665,27.3619896406142,26.2277234884203,27.1002359131848,12518331.7623795,0.0,1.0
2008-06-03,45.84,46.6,45.31,46.31,6148300,26.6639797008026,27.1060526626832,26.3556919773858,26.9373669272288,10569992.7453634,0.0,1.0
2008-06-04,46.49,46.58,45.39,45.63,5989200,27.0420684182005,27.0944191636864,26.4022259733732,26.5418279613355,10296472.2851082,0.0,1.0
2008-06-05,47.52,48.03,46.55,46.6,8251200,27.6411936165388,27.9378478409587,27.0769689151911,27.1060526626832,14185242.1223009,0.0,1.0
2008-06-06,44.38,46.0,44.06,45.77,10729700,25.8147342740318,26.7570476927774,25.628598290082,26.6232624543136,18446212.9629208,0.0,1.0
2008-06-09,44.18,45.47,43.51,44.81,7916800,25.6983992840632,26.4487599693607,25.3086770676684,26.0648545024643,13610350.5955293,0.0,1.0
2008-06-10,45.07,45.57,43.43,43.94,7338600,26.2160899894235,26.506927464345,25.262143071681,25.5587972961009,12616324.636261,0.0,1.0
2008-06-11,43.46,45.1,43.38,44.85,6370000,25.2795933201763,26.2335402379188,25.2330593241888,26.088121500458,10951133.4495657,0.0,1.0
2008-06-12,44.16,44.93,43.9,44.02,5889400,25.6867657850663,26.1346554964454,25.5355302981072,25.6053312920883,10124898.7971542,0.0,1.0
2008-06-13,45.7,46.07,44.65,44.65,6828000,26.5825452078246,26.7977649392665,25.9717865104894,25.9717865104894,11738514.7870698,0.0,1.0
2008-06-16,45.88,46.47,45.04,45.35,8615400,26.6872466987963,27.0304349192036,26.1986397409282,26.3789589753795,14811365.011207,0.0,1.0
2008-06-17,43.46,46.53,43.15,46.41,18901000,25.2795933201763,27.0653354161942,25.0992740857249,26.9955344222131,32494093.1444648,0.0,1.0
2008-06-18,42.74,43.46,42.48,43.21,9296700,24.8607873562893,25.2795933201763,24.7095518693301,25.1341745827155,15982637.730075,0.0,1.0
2008-06-19,43.51,43.76,42.6,42.8,6253400,25.3086770676684,25.4540958051292,24.7793528633113,24.8956878532799,10750677.8514151,0.0,1.0
2008-06-20,42.07,43.41,41.96,42.05,7709900,24.4710651398945,25.2505095726841,24.4070808954118,24.4594316408976,13254653.6550717,0.0,1.0
2008-06-23,41.17,42.56,41.07,42.15,6716300,23.9475576850358,24.7560858653176,23.8893901900515,24.5175991358819,11546483.1377266,0.0,1.0
2008-06-24,41.02,41.72,39.94,40.84,7212300,23.8603064425594,24.2674789074495,23.2320974967289,23.7556049515876,12399193.0578183,0.0,1.0
2008-06-25,41.65,43.0,41.35,41.5,7487800,24.2267616609604,25.0120228432485,24.0522591760076,24.139510418484,12872825.281579,0.0,1.0
2008-06-26,40.09,41.45,39.9,41.1,8031800,23.3193487392054,24.1104266709919,23.2088304987352,23.9068404385468,13808055.5165183,0.0,1.0
2008-06-27,40.05,40.5,39.42,40.06,5593800,23.2960817412117,23.557835468641,22.9296265228106,23.3018984907101,9616711.19155111,0.0,1.0
2008-06-30,39.6,40.75,39.5,40.19,6310800,23.0343280137823,23.7032542061018,22.976160518798,23.3775162341897,10849358.394587,0.0,1.0
2008-07-01,39.94,40.03,38.6842,39.27,5583100,23.2320974967289,23.2844482422148,22.5016300947161,22.8423752803341,9598316.03803303,0.0,1.0
2008-07-02,39.65,40.55,39.55,40.15,6782900,23.0634117612745,23.5869192161332,23.0052442662902,23.354249236196,11660980.0745776,0.0,1.0
2008-07-03,39.59,40.12,39.14,39.6,3678700,23.1041290077635,23.4134290424721,22.8415157707467,23.109964857475,6303623.60559283,0.13,1.0
2008-07-07,39.25,40.5,38.75,39.72,7050400,22.905710117573,23.6351913315085,22.6139176319989,23.1799950540128,12081188.4276706,0.0,1.0
2008-07-08,40.8,40.91,39.08,39.25,7326800,23.810266822853,23.8744611696793,22.8065006724778,22.905710117573,12554812.6874868,0.0,1.0
2008-07-09,39.85,41.47,39.76,40.45,8102500,23.2558611002621,24.2012687535224,23.2033384528587,23.6060120829511,13884010.7277886,0.0,1.0
2008-07-10,38.56,40.06,38.2,40.01,10098300,22.5030364874807,23.3784139442032,22.2929458978673,23.3492346956458,17303906.8845946,0.0,1.0
2008-07-11,37.61,38.23,36.56,38.04,9427600,21.9486307648897,22.3104534470017,21.335866545184,22.1995723024835,16154631.2295341,0.0,1.0
2008-07-14,37.32,38.23,37.01,38.04,5631300,21.7793911232567,22.3104534470017,21.5984797822007,22.1995723024835,9649494.55247096,0.0,1.0
2008-07-15,37.22,37.85,36.1,37.0,8142400,21.7210326261419,22.0886911579653,21.0674174584557,21.5926439324892,13952381.2341803,0.0,1.0
2008-07-16,38.97,39.205,36.94,37.39,9856400,22.7423063256515,22.8794487938714,21.5576288342203,21.8202420712371,16889399.9799291,0.0,1.0
2008-07-17,39.38,39.73,37.52,38.0,7303400,22.9815761638223,23.1858309037242,21.8961081174864,22.1762289036376,12514715.6987759,0.0,1.0
2008-07-18,39.0,40.15,38.19,40.15,6598500,22.7598138747859,23.4309365916066,22.2871100481558,23.4309365916066,11306836.7525225,0.0,1.0
2008-07-21,38.36,39.53,38.07,39.23,3863100,22.386319493251,23.0691139094946,22.217079851618,22.8940384181501,6619601.58500712,0.0,1.0
2008-07-22,39.1,39.26,37.42,38.16,5544800,22.8181723719008,22.9115459672845,21.8377496203715,22.2696024990213,9501272.77796263,0.0,1.0
2008-07-23,39.71,41.21,38.71,38.78,6733100,23.1741592043013,24.0495366610238,22.5905742331529,22.6314251811333,11537480.1149365,0.0,1.0
2008-07-24,38.58,40.08,38.53,39.8,4748800,22.5147081869036,23.3900856436262,22.4855289383462,23.2266818517046,8137289.74318082,0.0,1.0
2008-07-25,38.29,39.51,37.9,38.7,5218300,22.3454685452706,23.0574422100716,22.1178704065228,22.5847383834414,8941799.83718844,0.0,1.0
2008-07-28,38.76,39.52,38.29,39.48,5817300,22.6197534817103,23.0632780597831,22.3454685452706,23.0399346609372,9968214.20632703,0.0,1.0
2008-07-29,40.46,40.58,38.62,38.76,7086900,23.6118479326626,23.6818781292004,22.5380515857496,22.6197534817103,12143732.8758735,0.0,1.0
2008-07-30,40.39,41.97,39.66,40.41,5545900,23.5709969846822,24.4930612390966,23.1449799557439,23.5826686841051,9503157.67914134,0.0,1.0
2008-07-31,39.72,41.0,39.63,39.91,6232500,23.1799950540128,23.9269838170827,23.1274724066094,23.290876198531,10679678.723967,0.0,1.0
2008-08-01,39.75,40.1,38.79,39.75,3990900,23.1975026031472,23.4017573430491,22.6372610308448,23.1975026031472,6838592.8310437,0.0,1.0
2008-08-04,39.79,40.2,39.52,40.0,4409400,23.2208460019932,23.460115840164,23.0632780597831,23.3433988459343,7555712.0522198,0.0,1.0
2008-08-05,41.19,41.58,39.91,40.1,6246300,24.0378649616008,24.2654631003487,23.290876198531,23.4017573430491,10703325.6660273,0.0,1.0
2008-08-06,41.44,41.57,40.63,41.07,4477500,24.1837612043879,24.2596272506372,23.7110573777578,23.967834765063,7672404.57064777,0.0,1.0
2008-08-07,40.43,41.09,40.07,41.09,5167500,23.5943403835281,23.979506464486,23.3842497939147,23.979506464486,8854751.67366216,0.0,1.0
2008-08-08,42.78,43.12,40.24,40.24,7849200,24.9657650657267,25.1641839559172,23.4834592390099,23.4834592390099,13449969.3927255,0.0,1.0
2008-08-11,44.4,46.1,42.38,42.77,14095300,25.9111727189871,26.9032671699393,24.7323310772674,24.9599292160153,24152952.3494475,0.0,1.0
2008-08-12,44.91,45.41,43.9,44.53,9355900,26.2088010542727,26.5005935398469,25.6193802334129,25.9870387652364,16031769.9436122,0.0,1.0
2008-08-13,45.38,46.33,44.72,45.62,11464400,26.4830859907125,27.0374917133034,26.0979199097546,26.6231463837881,19644782.7939105,0.0,1.0
2008-08-14,45.82,46.15,44.82,45.35,8404500,26.7398633780177,26.9324464184967,26.1562784068694,26.465578441578,14401501.7786732,0.0,1.0
2008-08-15,46.84,47.3,45.78,46.04,7882500,27.3351200485891,27.6035691353173,26.7165199791718,26.8682520716704,13507030.4920449,0.0,1.0
2008-08-18,46.08,47.08,45.77,46.91,5710200,26.8915954705163,27.4751804416647,26.7106841294603,27.3759709965695,9784693.37338088,0.0,1.0
2008-08-19,44.8,45.87,44.65,45.8,6737500,26.1446067074464,26.7690426265752,26.0570689617742,26.7281916785948,11545019.7196514,0.0,1.0
2008-08-20,44.25,45.02,43.6,45.02,8450900,25.8236349733148,26.2729954010991,25.4443047420684,26.2729954010991,14481010.3374846,0.0,1.0
2008-08-21,44.34,44.44,43.25,43.61,4265800,25.8761576207182,25.934516117833,25.2400500021665,25.4501405917799,7309646.77107073,0.0,1.0
2008-08-22,45.14,45.37,44.43,44.56,4644300,26.3430255976369,26.477250141001,25.9286802681215,26.0045463143708,7958224.13120253,0.0,1.0
2008-08-25,44.22,45.17,44.03,44.93,4840500,25.8061274241804,26.3605331467713,25.6952462796622,26.2204727536957,8294421.95962489,0.0,1.0
2008-08-26,44.2,44.52,43.65,44.28,4720100,25.7944557247574,25.9812029155249,25.4734839906258,25.8411425224493,8088110.95788152,0.0,1.0
2008-08-27,44.26,44.64,43.69,43.89,3323300,25.8294708230263,26.0512331120627,25.4968273894717,25.6135443837014,5694629.17021412,0.0,1.0
2008-08-28,45.4,45.51,44.43,44.54,4395300,26.4947576901354,26.5589520369618,25.9286802681215,25.9928746149479,7531551.04620171,0.0,1.0
2008-08-29,44.77,45.29,44.61,45.12,3740800,26.127099158312,26.4305633433091,26.0337255629282,26.3313538982139,6410034.84486412,0.0,1.0
2008-09-02,45.79,46.69,45.44,45.52,6436800,26.7223558288833,27.2475823029168,26.5181010889814,26.5647878866732,11029756.2792508,0.0,1.0
2008-09-03,46.0,46.6,44.7,45.12,8649200,26.8449086728245,27.1950596555135,26.0862482103316,26.3313538982139,14820806.6136117,0.0,1.0
2008-09-04,44.98,46.0,44.71,45.5,7663600,26.2496520022531,26.8449086728245,26.0920840600431,26.5531161872503,13131935.1574799,0.0,1.0
2008-09-05,44.92,45.21,43.88,44.4,7181800,26.2146369039842,26.3838765456173,25.6077085339899,25.9111727189871,12306348.4412011,0.0,1.0
2008-09-08,46.93,47.5,45.33,46.26,9330200,27.3876426959924,27.720286129547,26.4539067421551,26.996640765323,15987731.7978912,0.0,1.0
2008-09-09,44.8,46.57,44.68,46.07,10193700,26.1446067074464,27.177552106379,26.0745765109086,26.8857596208048,17467379.2231853,0.0,1.0
2008-09-10,45.21,45.85,44.46,44.93,6558700,26.3838765456173,26.7573709271522,25.946187817256,26.2204727536957,11238637.6007833,0.0,1.0
2008-09-11,46.0,46.03,44.09,44.58,8760200,26.8449086728245,26.8624162219589,25.7302613779311,26.0162180137938,15011010.2780097,0.0,1.0
2008-09-12,44.49,45.13,44.2,44.59,10370000,25.9636953663904,26.3371897479254,25.7944557247574,26.0220538635053,17769477.4757381,0.0,1.0
2008-09-15,43.7,45.0,43.2,43.2,9700000,25.5026632391832,26.2613237016761,25.2108707536091,25.2108707536091,16621401.3032459,0.0,1.0
2008-09-16,42.4,42.66,39.5,40.7,20077300,24.7440027766904,24.8957348691889,23.0516063603601,23.7519083257382,34403387.6686245,0.0,1.0
2008-09-17,39.79,42.0,39.61,41.05,13275700,23.2208460019932,24.510568788231,23.1158007071864,23.9561630656401,22748529.6166495,0.0,1.0
2008-09-18,41.23,41.74,38.81,40.64,12854600,24.0612083604468,24.3588366957324,22.6489327302678,23.7168932274693,22026955.1745056,0.0,1.0
2008-09-19,41.49,48.75,41.2,48.06,4335800,24.2129404529454,28.4497673434824,24.0437008113123,28.0470937133901,7429595.02789827,0.0,1.0
2008-09-22,39.26,41.96,38.91,41.91,9691900,22.9115459672845,24.4872253893851,22.7072912273826,24.4580461408277,16607521.5763844,0.0,1.0
2008-09-23,37.87,39.88,37.56,39.47,9480800,22.1003628573883,23.2733686493965,21.9194515163323,23.0340988112257,16245791.904723,0.0,1.0
2008-09-24,38.11,38.8,37.6,37.74,8117700,22.2404232504639,22.6430968805563,21.9427949151783,22.024496811139,13910056.6349854,0.0,1.0
2008-09-25,38.72,39.86,37.92,38.6,9051900,22.5964100828644,23.2616969499735,22.1295421059457,22.5263798863266,15510851.7996754,0.0,1.0
2008-09-26,39.12,39.12,37.66,38.0,6296800,22.8298440713238,22.8298440713238,21.9778100134471,22.1762289036376,10789859.7655957,0.0,1.0
2008-09-29,36.58,39.07,35.64,38.48,9699300,21.3475382446069,22.8006648227663,20.7989683717275,22.4563496897888,16620201.8206776,0.0,1.0
2008-09-30,37.5,37.86,36.07,36.99,6603900,21.8844364180634,22.0945270076768,21.0499099093213,21.5868080827778,11316089.9037634,0.0,1.0
2008-10-01,36.52,37.6,36.09,37.1,6791700,21.312523146338,21.9427949151783,21.0615816087442,21.6510024296041,11637893.9413665,0.0,1.0
2008-10-02,34.4,36.5,34.2,36.26,8065700,20.0753230075035,21.3008514469151,19.9586060132738,21.1607910538394,13820952.2156278,0.0,1.0
2008-10-03,33.68,35.5,33.36,34.9,6768600,19.7368437242375,20.8033833791695,19.5493202684252,20.4517768995216,11550299.0845517,0.14,1.0
2008-10-06,32.41,33.29,30.87,32.2,11934500,18.9926100089827,19.5082995124663,18.0901533778863,18.8695477411059,20365665.6361112,0.0,1.0
2008-10-07,30.34,32.98,30.2,32.1,10681800,17.7795676541973,19.3266361646482,17.6975261422794,18.8109466611646,18227991.7207937,0.0,1.0
2008-10-08,29.06,31.46,29.06,29.8,16805500,17.0294738309483,18.4358997495401,17.0294738309483,17.4631218225141,28677799.14095,0.0,1.0
2008-10-09,26.31,29.65,25.79,29.65,12418100,15.417944132562,17.3752202026022,15.1132185168671,17.3752202026022,21190906.4004183,0.0,1.0
2008-10-10,25.75,26.92,23.58,24.07,15751300,15.0897780848906,15.775410720204,13.8181346501639,14.1052799418764,26878856.1845136,0.0,1.0
2008-10-13,27.13,27.52,25.8,27.21,11508100,15.8984729880808,16.127017199852,15.1190786248612,15.9453538520339,19638033.9944641,0.0,1.0
2008-10-14,27.06,28.59,26.4675,28.44,12231600,15.8574522321219,16.7540487552241,15.5102408334696,16.6661471353122,20872652.8798574,0.0,1.0
2008-10-15,24.58,27.02,24.26,26.53,10920300,14.4041454495771,15.8340118001454,14.2166219937649,15.5468665084329,18634980.8074092,0.0,1.0
2008-10-16,25.07,25.24,23.57,24.68,13384000,14.6912907412896,14.7909125771898,13.8122745421697,14.4627465295184,22839169.5398812,0.0,1.0
2008-10-17,24.75,25.8,24.05,24.4,6089800,14.5037672854773,15.1190786248612,14.0935597258881,14.2986635056827,10391958.6569015,0.0,1.0
2008-10-20,25.01,25.88,24.55,25.65,11114300,14.6561300933248,15.1659594888143,14.3865651255947,15.0311770049492,18966032.7269203,0.0,1.0
2008-10-21,24.53,25.18,24.42,24.86,7635700,14.3748449096064,14.755751929225,14.310383721671,14.5682284734128,13029964.648511,0.0,1.0
2008-10-22,22.86,24.36,22.0,24.36,7831600,13.3962068745863,14.2752230737062,12.892237587091,14.2752230737062,13364258.8290895,0.0,1.0
2008-10-23,22.33,23.22,21.08,22.79,10986200,13.0856211508973,13.6071707623751,12.3531076516308,13.3551861186274,18747436.0728515,0.0,1.0
2008-10-24,22.51,22.93,20.0,20.01,10032300,13.1911030947917,13.4372276305453,11.7202159882645,11.7260760962587,17119650.3717088,0.0,1.0
2008-10-27,21.51,23.0,21.51,22.01,7957700,12.6050922953785,13.4782483865042,12.6050922953785,12.8980976950851,13579442.5767717,0.0,1.0
2008-10-28,24.0,24.72,21.44,22.48,15290100,14.0642591859174,14.4861869614949,12.5640715394196,13.1735227708093,26091839.9717378,0.0,1.0
2008-10-29,23.15,24.78,22.6,23.93,16036600,13.5661500064162,14.5213476094597,13.2438440667389,14.0232384299585,27365707.2805782,0.0,1.0
2008-10-30,24.61,24.86,23.95,24.77,7520600,14.4217257735595,14.5682284734128,14.0349586459468,14.5154875014656,12833551.8859557,0.0,1.0
2008-10-31,26.88,27.07,24.7001,25.3,12229100,15.7519702882275,15.863312340116,14.4745253465866,14.8260732251546,20868386.746874,0.0,1.0
2008-11-03,27.76,28.88,26.72,27.01,10533500,16.2676597917112,16.923991887054,15.6582085603214,15.8281516921512,17974924.7122189,0.0,1.0
2008-11-04,27.48,28.87,26.69,28.87,10116500,16.1035767678755,16.9181317790598,15.640628236339,16.9181317790598,17263333.7305893,0.0,1.0
2008-11-05,26.6,27.4,26.4,27.3,8572600,15.5878872643918,16.0566959039224,15.4706851045092,15.9980948239811,14628740.6453666,0.0,1.0
2008-11-06,25.76,27.5,25.1,26.0,11407400,15.0956381928847,16.1152969838637,14.708871065272,15.2362807847439,19466194.1578931,0.0,1.0
2008-11-07,25.59,26.15,25.09,25.64,5761500,14.9960163569845,15.3241824046559,14.7030109572778,15.0253168969551,9831730.07352251,0.0,1.0
2008-11-10,25.21,27.45,24.8,26.8,7670100,14.7733322532074,16.0859964438931,14.533067825448,15.7050894242745,13088666.6383625,0.0,1.0
2008-11-11,23.88,24.75,23.55,24.44,7681600,13.9939378899878,14.5037672854773,13.8005543261815,14.3221039376592,13108290.8500861,0.0,1.0
2008-11-12,21.97,22.77,20.7,21.0,26040200,12.8746572631086,13.3434659026392,12.1304235478538,12.3062267876777,44436382.4456376,0.0,1.0
2008-11-13,23.59,23.62,21.0,21.79,14002500,13.823994758158,13.8415750821404,12.3062267876777,12.7691753192142,23894610.8399721,0.0,1.0
2008-11-14,22.06,23.55,21.93,22.79,8684900,12.9273982350558,13.8005543261815,12.851216831132,13.3551861186274,14820375.3389804,0.0,1.0
2008-11-17,20.77,21.88,20.74,21.41,9038600,12.1714443038127,12.8219162911614,12.1538639798303,12.5464912154372,15423947.8334706,0.0,1.0
2008-11-18,20.97,21.54,20.18,20.66,9304600,12.2886464636954,12.6226726193609,11.8256979321589,12.1069831158773,15877864.3829033,0.0,1.0
2008-11-19,18.58,20.54,17.52,20.11,19753500,10.8880806530977,12.0366618199477,10.2669092057197,11.7846771762,33708423.1549645,0.0,1.0
2008-11-20,17.42,19.37,17.23,17.95,11590200,10.2083081257784,11.3510291846342,10.0969660738899,10.5188938494674,19778133.8016386,0.0,1.0
2008-11-21,17.63,19.02,16.42,19.02,13313400,10.3313703936552,11.1459254048396,9.62229732636517,11.1459254048396,22718693.9444302,0.0,1.0
2008-11-24,19.89,20.3,17.8,18.14,14063200,11.6557548003291,11.8960192280885,10.4309922295554,10.6302359013559,23998192.5488088,0.0,1.0
2008-11-25,20.0,21.15,19.56,20.24,10649700,11.7202159882645,12.3941284075897,11.4623712365227,11.8608585801237,18173214.573287,0.0,1.0
2008-11-26,21.08,21.25,19.56,19.62,7743500,12.3531076516308,12.4527294875311,11.4623712365227,11.4975318844875,13213920.3027548,0.0,1.0
2008-11-28,20.71,21.39,20.03,21.39,3509900,12.1362836558479,12.5347709994489,11.7377963122469,12.5347709994489,5989480.06336142,0.0,1.0
2008-12-01,19.02,20.32,18.83,19.92,8980100,11.1459254048396,11.9077394440768,11.034583352951,11.6733351243115,15324120.3216592,0.0,1.0
2008-12-02,19.95,20.13,18.49,19.24,10680500,11.6909154482939,11.7963973921882,10.8353396811505,11.2748477807105,18225773.3316423,0.0,1.0
2008-12-03,21.15,21.25,19.02,19.15,8607200,12.3941284075897,12.4527294875311,11.1459254048396,11.2221068087633,14687783.9258567,0.0,1.0
2008-12-04,22.14,23.47,20.75,20.76,12448600,12.9742790990088,13.7536734622284,12.1597240878244,12.1655841958186,21242953.2228157,0.0,1.0
2008-12-05,23.05,23.1,21.0,21.72,6859100,13.5075489264749,13.5368494664455,12.3062267876777,12.7281545632553,11704733.0985504,0.0,1.0
2008-12-08,24.28,25.0,23.44,24.0,9312200,14.2283422097531,14.6502699853307,13.736093138246,14.0642591859174,15890833.4271729,0.0,1.0
2008-12-09,23.75,25.28,23.47,23.65,10185600,13.9177564860641,14.8143530091664,13.7536734622284,13.8591554061228,17381249.6462503,0.0,1.0
2008-12-10,24.82,25.19,23.4,23.95,7978200,14.5447880414363,14.7616120372192,13.7126527062695,14.0349586459468,13614424.8672355,0.0,1.0
2008-12-11,24.1,25.66,23.77,24.16,7425700,14.1228602658587,15.0370371129434,13.9294767020524,14.1580209138235,12671609.4779062,0.0,1.0
2008-12-12,24.42,24.5,23.02,23.5,7882200,14.310383721671,14.357264585624,13.4899686024925,13.7712537862108,13450605.3606733,0.0,1.0
2008-12-15,23.47,25.5,22.92,25.12,9454200,13.7536734622284,14.9432753850373,13.4313675225511,14.7205912812602,16133149.7806295,0.0,1.0
2008-12-16,27.68,27.81,25.78,25.92,26792500,16.2207789277581,16.2969603316818,15.107358408873,15.1893999207908,45720147.1829997,0.0,1.0
2008-12-17,28.58,29.04,27.29,27.4,9077900,16.74818864723,17.0177536149601,15.9922347159869,16.0566959039224,15491011.4439695,0.0,1.0
2008-12-18,28.29,29.66,27.92,28.79,8998800,16.5782455154002,17.3810803105963,16.3614215196173,16.8712509151068,15356030.996375,0.0,1.0
2008-12-19,28.1,28.97,27.83,28.445,7936600,16.4669034635117,16.9767328590012,16.3086805476701,16.6690771893092,13543436.4143919,0.0,1.0
2008-12-22,27.31,28.5,26.8,28.4,6652300,16.0039549319752,16.7013077832769,15.7050894242745,16.6427067033356,11351838.5781644,0.0,1.0
2008-12-23,26.46,27.43,26.31,27.07,5384800,15.505845752474,16.0742762279048,15.417944132562,15.863312340116,9188909.15558518,0.0,1.0
2008-12-24,26.7,26.75,26.33,26.33,1537500,15.6464883443331,15.6757888843038,15.4296643485502,15.4296643485502,2623671.78478538,0.0,1.0
2008-12-26,26.7,27.21,26.19,26.19,1697200,15.6464883443331,15.9453538520339,15.3476228366324,15.3476228366324,2896192.35976438,0.0,1.0
2008-12-29,26.34,27.12,25.85,27.12,3526100,15.4355244565444,15.8926128800867,15.1483791648319,15.8926128800867,6017124.60509377,0.0,1.0
2008-12-30,27.75,27.8899,26.47,26.47,5003900,16.261799683717,16.3437825945549,15.5117058604681,15.5117058604681,8538921.13423579,0.0,1.0
2008-12-31,28.11,28.47,27.59,27.71,4720100,16.4727635715058,16.6837274592945,16.1680379558109,16.2383592517405,8054629.71796124,0.0,1.0
2009-01-02,29.02,29.16,27.83,27.96,5387700,17.0880749108897,17.1705122123206,16.3873578487271,16.4639067714843,9149717.26278905,0.14,1.0
2009-01-05,30.0,30.5,29.38,29.51,9102800,17.6651360209059,17.9595549545877,17.3000565431405,17.3766054658978,15458924.2719002,0.0,1.0
2009-01-06,31.25,31.73,30.51,30.78,9276600,18.4011833551103,18.6838255314448,17.9654433332613,18.1244295574495,15754081.9199267,0.0,1.0
2009-01-07,29.55,30.92,29.29,30.77,7594200,17.4001589805923,18.2068668588804,17.2470611350778,18.1185411787759,12896928.714864,0.0,1.0
2009-01-08,29.65,30.16,28.56,28.56,7996100,17.4590427673287,17.7593500796841,16.8172094919024,16.8172094919024,13579459.5476711,0.0,1.0
2009-01-09,28.08,29.95,27.82,29.76,10109900,16.534567315568,17.6356941275378,16.3814694700534,17.5238149327387,17169242.2657295,0.0,1.0
2009-01-12,27.56,28.69,27.32,27.72,7604700,16.2283716245389,16.8937584146597,16.0870505363717,16.3225856833171,12914760.4484905,0.0,1.0
2009-01-13,27.03,27.78,26.5,27.03,6989900,15.9162875548362,16.3579159553589,15.6042034851336,15.9162875548362,11870669.9881525,0.0,1.0
2009-01-14,26.12,26.5,25.62,26.13,9706800,15.3804450955354,15.6042034851336,15.0860261618537,15.3863334742091,16484673.520508,0.0,1.0
2009-01-15,27.14,28.7833,25.56,26.0,9646000,15.9810597202462,16.9486969876847,15.0506958898119,15.3097845514518,16381419.2915091,0.0,1.0
2009-01-16,29.34,30.0,27.04,27.53,20779200,17.276503028446,17.6651360209059,15.9221759335099,16.210706488518,35288491.3686632,0.0,1.0
2009-01-20,27.23,29.22,26.88,28.89,14217300,16.034055128309,17.2058424843624,15.8279618747317,17.0115259881324,24144676.8083321,0.0,1.0
2009-01-21,27.31,27.55,26.31,27.55,10407100,16.081162157698,16.2224832458653,15.4923242903345,16.2224832458653,17673965.2403757,0.0,1.0
2009-01-22,27.24,27.83,26.37,27.36,10865100,16.0399435069826,16.3873578487271,15.5276545623763,16.1106040510662,18451768.4785585,0.0,1.0
2009-01-23,27.65,28.26,26.58,26.58,8324400,16.2813670326016,16.6405581316934,15.6513105145227,15.6513105145227,14136998.4190585,0.0,1.0
2009-01-26,28.22,28.89,27.4,27.74,7427600,16.6170046169988,17.0115259881324,16.1341575657608,16.3343624406644,12613998.5413242,0.0,1.0
2009-01-27,28.26,29.43,28.0,28.39,8544200,16.6405581316934,17.3294984365087,16.4874602861789,16.7171070544507,14510276.0429724,0.0,1.0
2009-01-28,30.26,30.67,29.05,29.05,12147000,17.8182338664205,18.0596573920395,17.1057400469106,17.1057400469106,20628768.4152975,0.0,1.0
2009-01-29,29.16,30.38,29.05,29.88,6724400,17.1705122123206,17.8888944105041,17.1057400469106,17.5944754768223,11419781.8664548,0.0,1.0
2009-01-30,28.02,29.33,27.8,29.27,6308500,16.4992370435261,17.2706146497724,16.3696927127062,17.2352843777306,10713475.3888125,0.0,1.0
2009-02-02,27.29,28.01,26.8,27.28,8259000,16.0693854003508,16.4933486648525,15.7808548453426,16.0634970216771,14025932.1924708,0.0,1.0
2009-02-03,28.56,28.93,27.13,27.29,7914800,16.8172094919024,17.035079502827,15.9751713415726,16.0693854003508,13441390.981592,0.0,1.0
2009-02-04,28.01,29.17,27.71,28.24,8472700,16.4933486648525,17.1764005909942,16.3166973046434,16.6287813743461,14388850.4282779,0.0,1.0
2009-02-05,29.35,29.83,27.75,27.94,10680300,17.2823914071196,17.5650335834541,16.340250819338,16.4521300141371,18137929.9667328,0.0,1.0
2009-02-06,29.84,30.07,29.25,29.25,6626300,17.5709219621278,17.7063546716214,17.2235076203833,17.2235076203833,11253182.5265733,0.0,1.0
2009-02-09,30.14,30.3,28.88,29.78,5747000,17.7475733223368,17.841787381115,17.0056376094588,17.535591690086,9759902.20488313,0.0,1.0
2009-02-10,28.7,30.76,28.48,29.9,7190600,16.8996467933333,18.1126528001022,16.7701024625134,17.6062522341696,12211510.8394698,0.0,1.0
2009-02-11,29.19,29.65,28.69,29.36,7337400,17.1881773483415,17.4590427673287,16.8937584146597,17.2882797857933,12460815.4581711,0.0,1.0
2009-02-12,30.23,30.35,28.58,28.59,12734800,17.8005687303995,17.8712292744832,16.8289862492497,16.8348746279234,21627005.8463104,0.0,1.0
2009-02-13,30.35,30.89,30.0,30.13,8519500,17.8712292744832,18.1892017228595,17.6651360209059,17.7416849436632,14468329.0124415,0.0,1.0
2009-02-17,28.17,29.47,27.9,29.2,13078500,16.5875627236307,17.3530519512033,16.4285764994425,17.1940657270151,22210697.9270165,0.0,1.0
2009-02-18,27.72,28.76,27.5,28.65,9324600,16.3225856833171,16.9349770653752,16.1930413524971,16.8702048999652,15835598.4165048,0.0,1.0
2009-02-19,27.89,29.4,27.71,28.77,9845000,16.4226881207689,17.3118333004878,16.3166973046434,16.9408654440488,16719373.1002391,0.0,1.0
2009-02-20,27.9,28.15,27.0,27.59,12133700,16.4285764994425,16.5757859662834,15.8986224188153,16.2460367605598,20606181.5527041,0.0,1.0
2009-02-23,27.58,29.28,27.38,28.29,10057900,16.2401483818862,17.2411727564042,16.1223808084135,16.6582232677143,17080932.7277699,0.0,1.0
2009-02-24,27.88,28.12,26.84,27.52,16270000,16.4167997420952,16.5581208302625,15.8044083600372,16.2048181098444,27630695.8192881,0.0,1.0
2009-02-25,28.2,29.0,27.37,27.76,10745800,16.6052278596516,17.0762981535424,16.1164924297398,16.3461391980116,18249166.0193549,0.0,1.0
2009-02-26,28.76,29.43,28.4,28.6,10459400,16.9349770653752,17.3294984365087,16.7229954331243,16.840763006597,17762784.2564389,0.0,1.0
2009-02-27,28.82,29.65,28.05,28.05,11115500,16.970307337417,17.4590427673287,16.516902179547,16.516902179547,18877012.8690409,0.0,1.0
2009-03-02,26.82,28.44,26.65,28.29,12475400,15.7926316026899,16.7465489478188,15.6925291652381,16.6582232677143,21186477.1127195,0.0,1.0
2009-03-03,26.94,28.16,26.49,27.25,15290400,15.8632921467735,16.581674344957,15.5983151064599,16.0458318856562,25967079.9849565,0.0,1.0
2009-03-04,27.64,28.04,26.66,27.4,10940500,16.275478653928,16.5110138008734,15.6984175439117,16.1341575657608,18579817.3085999,0.0,1.0
2009-03-05,26.02,28.24,25.65,27.22,12059900,15.3215613087991,16.6287813743461,15.1036912978746,16.0281667496353,20480849.9392152,0.0,1.0
2009-03-06,24.71,26.25,23.97,25.97,14203300,14.5501837025529,15.4569940182927,14.1144436807038,15.2921194154309,24120901.1634968,0.0,1.0
2009-03-09,24.73,25.49,24.6,25.49,11225100,14.5619604599001,15.0094772390964,14.4854115371429,15.0094772390964,19063142.2028943,0.0,1.0
2009-03-10,28.07,28.4357,25.09,25.3,16197600,16.5286789368943,16.7440169449892,14.773942092151,14.8975980442973,27507741.7702828,0.0,1.0
2009-03-11,28.33,28.67,27.45,28.34,12160600,16.6817767824088,16.8819816573124,16.1635994591289,16.6876651610825,20651864.7559948,0.0,1.0
2009-03-12,29.5,29.61,28.0,28.5,10816200,17.3707170872242,17.4354892526342,16.4874602861789,16.7818792198606,18368723.5476695,0.0,1.0
2009-03-13,29.69,29.95,27.4,29.59,8968300,17.4825962820232,17.6356941275378,16.1341575657608,17.4237124952869,15230508.2554469,0.0,1.0
2009-03-16,29.15,30.2108,29.0405,30.0,8457400,17.1646238336469,17.7892630433462,17.1001460871706,17.6651360209059,14362867.0449937,0.0,1.0
2009-03-17,31.73,31.77,29.26,29.64,17208600,18.6838255314448,18.7073790461394,17.2293959990569,17.4531543886551,29224682.9794592,0.0,1.0
2009-03-18,32.73,33.22,31.26,31.48,12603800,19.2726633988084,19.5611939538165,18.407071733784,18.536616064604,21404533.7410659,0.0,1.0
2009-03-19,33.58,33.65,32.09,33.21,12113300,19.7731755860674,19.8143942367828,18.8958071636957,19.5553055751429,20571537.0416583,0.0,1.0
2009-03-20,32.3,33.7,31.64,33.4,10415200,19.0194631158421,19.843836130151,18.6308301233821,19.6671847699419,17687721.1491732,0.0,1.0
2009-03-23,34.1,34.17,32.73,33.69,9990900,20.0793712770964,20.1205899278119,19.2726633988084,19.8379477514774,16967149.2846297,0.0,1.0
2009-03-24,33.0,33.96,32.8,33.55,10243800,19.4316496229965,19.9969339756655,19.3138820495238,19.7555104500465,17396639.3259756,0.0,1.0
2009-03-25,33.46,34.63,32.27,33.6,12370700,19.7025150419838,20.3914553467991,19.0017979798212,19.7849523434146,21008669.2545584,0.0,1.0
2009-03-26,37.67,39.25,36.79,37.0,35104100,22.1815224635842,23.1118862940186,21.6633451403043,21.7870010924507,59615900.9901579,0.0,1.0
2009-03-27,38.04,38.4,36.62,37.09,11693000,22.3993924745087,22.6113741067596,21.5632427028525,21.8399965005134,19857758.2184963,0.0,1.0
2009-03-30,36.97,37.25,36.27,37.1,8896700,21.7693359564297,21.9342105592915,21.3571494492753,21.845884879187,15108912.8147179,0.0,1.0
2009-03-31,37.96,38.52,36.88,37.32,11342000,22.3522854451196,22.6820346508432,21.716340548367,21.975429210007,19261668.8372689,0.0,1.0
2009-04-01,38.97,39.19,37.19,37.63,8830400,22.9470116911568,23.0765560219768,21.8988802872497,22.1579689488897,14996318.1538194,0.0,1.0
2009-04-02,39.88,41.32,39.5,39.6,13791600,23.4828541504576,24.3307806794611,23.2590957608595,23.3179795475958,23421727.379305,0.0,1.0
2009-04-03,40.26,40.33,39.32,39.62,8273700,23.7066125400558,23.7478311907712,23.153104944734,23.3297563049431,14050896.6195478,0.0,1.0
2009-04-06,39.02,39.84,38.8,39.65,7647900,22.976453584525,23.4593006357631,22.846909253705,23.347421440964,12988125.2954107,0.0,1.0
2009-04-07,38.13,38.88,38.02,38.77,6183400,22.4523878825714,22.8940162830941,22.3876157171615,22.8292441176841,10501023.0196058,0.0,1.0
2009-04-08,39.45,39.88,38.51,38.68,8955500,23.2296538674913,23.4828541504576,22.6761462721696,22.7762487096214,15208770.5230261,0.0,1.0
2009-04-09,41.09,41.45,40.05,40.42,9773300,24.1953479699675,24.4073296022184,23.5829565879094,23.8008265988339,16597607.8334756,0.0,1.0
2009-04-13,41.05,41.36,40.02,40.74,6017500,24.171794455273,24.3543341941556,23.5652914518885,23.9892547163903,10219281.6283076,0.0,1.0
2009-04-14,38.1,40.46,38.08,40.18,11508400,22.5171600479814,23.9119237674889,22.5053400164602,23.7464433261914,19472706.1079493,0.14,1.0
2009-04-15,37.83,38.21,37.14,37.96,6397500,22.3575896224446,22.5821702213483,21.9497985349614,22.4344198273327,10824844.2290506,0.0,1.0
2009-04-16,38.53,38.88,37.43,38.35,7608500,22.7712907256883,22.9781412773102,22.1211889920196,22.6649104419971,12873908.1386059,0.0,1.0
2009-04-17,39.51,40.0,37.89,38.59,9066900,23.3504722702296,23.6400630425002,22.3930497170083,22.8067508202521,15341583.4529705,0.0,1.0
2009-04-20,38.61,39.0,38.07,38.99,6629200,22.8185708517733,23.0490614664377,22.4994300006996,23.0431514506771,11216890.5608788,0.0,1.0
2009-04-21,39.98,40.07,38.24,38.32,5734500,23.6282430109789,23.6814331528246,22.5999002686302,22.6471803947152,9703019.80953351,0.0,1.0
2009-04-22,39.74,42.06,39.29,39.48,10128600,23.4864026327239,24.857526289189,23.2204519234958,23.3327422229477,17138025.3627764,0.0,1.0
2009-04-23,39.5,40.6,38.72,40.19,6337600,23.3445622544689,23.9946639881377,22.8835810251402,23.7523533419521,10723490.8614351,0.0,1.0
2009-04-24,39.27,40.5,39.02,39.81,7013600,23.2086318919746,23.9355638305314,23.0608814979589,23.5277727430483,11867311.8381976,0.0,1.0
2009-04-27,38.27,39.6,38.11,39.04,6678500,22.6176303159121,23.4036624120752,22.5230700637421,23.0727015294802,11300308.2741249,0.0,1.0
2009-04-28,37.88,38.85,37.65,37.96,5101800,22.3871397012477,22.9604112300283,22.2512093387533,22.4344198273327,8632464.28882691,0.0,1.0
2009-04-29,37.53,38.93,37.2,37.98,6651700,22.1802891496258,23.0076913561133,21.9852586295252,22.4462398588539,11254961.525342,0.0,1.0
2009-04-30,38.38,38.97,37.5201,38.1,8970400,22.6826404892789,23.0313314191558,22.1744382340228,22.5171600479814,15178301.3164948,0.0,1.0
2009-05-01,37.2,38.58,37.02,38.2,5570100,21.9852586295252,22.8008408044914,21.8788783458339,22.5762602055877,9424847.96252201,0.0,1.0
2009-05-04,40.38,40.46,37.02,37.57,11709400,23.8646436414039,23.9119237674889,21.8788783458339,22.2039292126683,19812806.723821,0.0,1.0
2009-05-05,40.87,41.48,39.88,40.28,7559400,24.1542344136746,24.5147453750727,23.5691428533727,23.8055434837977,12790828.8339328,0.0,1.0
2009-05-06,39.5,41.58,38.97,41.58,7981500,23.3445622544689,24.5738455326789,23.0313314191558,24.5738455326789,13505040.1272634,0.0,1.0
2009-05-07,39.04,40.34,38.0,40.24,8708300,23.0727015294802,23.8410035783614,22.4580598903752,23.7819034207552,14734816.8815695,0.0,1.0
2009-05-08,37.93,38.95,37.08,38.25,10501500,22.4166897800508,23.0195113876346,21.9143384403977,22.6058102843908,17768988.1471473,0.0,1.0
2009-05-11,38.16,38.76,36.64,37.42,8857400,22.5526201425452,22.9072210881827,21.6542977469302,22.1152789762589,14987100.472746,0.0,1.0
2009-05-12,37.06,38.54,36.21,38.49,9319200,21.9025184088764,22.7772007414489,21.4001670692233,22.7476506626458,15768485.8678184,0.0,1.0
2009-05-13,35.2,36.24,34.65,36.19,10883900,20.8032554774002,21.4178971165052,20.4782046105658,21.388347037702,18416025.338736,0.0,1.0
2009-05-14,36.13,37.1,35.31,35.48,7944000,21.3528869431383,21.9261584719189,20.868265650767,20.9687359186977,13441588.5198246,0.0,1.0
2009-05-15,35.41,36.82,35.2,36.1,6928300,20.9273658083733,21.7606780306214,20.8032554774002,21.3351568958564,11722980.5818103,0.0,1.0
2009-05-18,36.36,36.5,35.5,35.56,7330000,21.4888173056327,21.5715575262814,20.9805559502189,21.0160160447827,12402674.2006941,0.0,1.0
2009-05-19,37.25,37.9,36.25,36.26,7134500,22.0148087083283,22.3989597327689,21.4238071322658,21.4297171480264,12071879.8205801,0.0,1.0
2009-05-20,36.2,38.15,36.14,37.48,6051200,21.3942570534627,22.5467101267846,21.3587969588989,22.1507390708227,10238889.7848895,0.0,1.0
2009-05-21,35.23,36.1,34.765,35.63,7191600,20.820985524682,21.3351568958564,20.546169791813,21.057386155107,12168495.4681735,0.0,1.0
2009-05-22,35.18,35.79,34.2299,35.39,5948000,20.7914354458789,21.151946407277,20.2299248484619,20.915545776852,10064270.9612181,0.0,1.0
2009-05-26,37.05,37.3,34.91,34.92,7868300,21.8966083931158,22.0443587871314,20.631865020342,20.6377750361027,13313500.8749416,0.0,1.0
2009-05-27,35.27,36.96,35.24,36.96,7621800,20.8446255877245,21.8434182512702,20.8268955404427,21.8434182512702,12896412.3087109,0.0,1.0
2009-05-28,34.94,35.73,34.25,35.25,8217100,20.6495950676239,21.1164863127133,20.2418039801408,20.8328055562033,13903685.4262652,0.0,1.0
2009-05-29,35.1,35.55,33.99,35.2,8030600,20.7441553197939,21.010106029022,20.0881435703645,20.8032554774002,13588119.4319365,0.0,1.0
2009-06-01,37.63,38.2,35.36,35.67,8622400,22.2393893072321,22.5762602055877,20.8978157295702,21.0810262181495,14589470.3994632,0.0,1.0
2009-06-02,37.91,38.08,37.02,37.54,5847600,22.4048697485296,22.5053400164602,21.8788783458339,22.1861991653864,9894389.85756874,0.0,1.0
2009-06-03,38.02,38.23,37.07,37.5,6336000,22.4698799218964,22.5939902528696,21.9084284246371,22.1625591023439,10720783.592851,0.0,1.0
2009-06-04,37.03,37.791,36.51,37.74,6622300,21.8847883615946,22.3345405609781,21.577467542042,22.3043994805989,11205215.46511,0.0,1.0
2009-06-05,37.44,38.03,36.75,37.69,6164100,22.1270990077802,22.4757899376571,21.7193079202971,22.2748494017958,10429921.4243518,0.0,1.0
2009-06-08,38.64,39.05,36.87,36.96,7404100,22.8363008990552,23.0786115452408,21.7902281094246,21.8434182512702,12528054.5769931,0.0,1.0
2009-06-09,39.52,39.84,38.6,38.96,5548200,23.3563822859902,23.5455027903302,22.8126608360127,23.0254214033952,9387792.22377779,0.0,1.0
2009-06-10,38.52,39.98,37.83,39.77,6439700,22.7653807099277,23.6282430109789,22.3575896224446,23.5041326800058,10896248.437955,0.0,1.0
2009-06-11,37.23,38.54,37.03,38.41,8583400,22.002988676807,22.7772007414489,21.8847883615946,22.7003705365608,14523480.7277269,0.0,1.0
2009-06-12,38.55,38.69,36.9,37.13,7140500,22.7831107572096,22.8658509778583,21.8079581567064,21.9438885192008,12082032.0777703,0.0,1.0
2009-06-15,38.66,39.03,37.13,38.01,12761900,22.8481209305764,23.0667915137196,21.9438885192008,22.4639699061358,21593681.8392686,0.0,1.0
2009-06-16,35.84,38.15,35.62,37.55,27500200,21.1814964860802,22.5467101267846,21.0514761393464,22.1921091811471,46531517.1969889,0.0,1.0
2009-06-17,35.87,36.57,35.37,35.57,9123900,21.199226533362,21.6129276366058,20.9037257453308,21.0219260605433,15438029.8962774,0.0,1.0
2009-06-18,34.07,36.28,33.81,36.0,13472300,20.1354236964495,21.4415371795477,19.9817632866733,21.2760567382502,22795709.0905883,0.0,1.0
2009-06-19,34.38,34.9,34.17,34.31,11141400,20.3186341850289,20.6259550045814,20.1945238540558,20.2772640747045,18851726.3764821,0.0,1.0
2009-06-22,33.44,34.41,33.42,34.22,5984400,19.7630927035302,20.3363642323108,19.7512726720089,20.2240739328589,10125861.3215053,0.0,1.0
2009-06-23,32.98,33.72,32.72,33.54,5074400,19.4912319785414,19.9285731448277,19.3375715687652,19.8221928611364,8586102.31432501,0.0,1.0
2009-06-24,32.97,33.73,32.8,33.23,6103800,19.4853219627808,19.9344831605883,19.3848516948502,19.638982372557,10327891.2395903,0.0,1.0
2009-06-25,34.05,34.28,32.7,32.7,6594700,20.1236036649283,20.2595340274227,19.3257515372439,19.3257515372439,11158515.0820351,0.0,1.0
2009-06-26,33.58,34.33,33.5,34.11,3922300,19.8458329241789,20.2890841062258,19.7985527980939,20.159063759492,6636699.72952014,0.0,1.0
2009-06-29,34.02,34.54,33.24,33.7,4150100,20.1058736176464,20.4131944371989,19.6448923883177,19.9167531133064,7022147.09417473,0.0,1.0
2009-06-30,33.49,34.8,33.19,34.04,6432700,19.7926427823333,20.5668548469752,19.6153423095145,20.1176936491677,10884404.1378997,0.0,1.0
2009-07-01,34.0,34.31,33.51,33.67,4608200,20.0940535861252,20.2772640747045,19.8044628138545,19.8990230660245,7797271.93064647,0.0,1.0
2009-07-02,32.05,33.61,32.02,33.42,6651600,19.024340733452,19.9503304852207,19.0065332382257,19.8375496821206,11205843.2398208,0.14,1.0
2009-07-06,32.07,32.36,31.45,31.53,8117300,19.0362123969362,19.2083515174573,18.6681908289256,18.7156774828625,13675084.3903117,0.0,1.0
2009-07-07,31.35,32.29,31.26,32.05,5563300,18.6088325115046,19.1668006952626,18.5554100258256,19.024340733452,9372401.78244252,0.0,1.0
2009-07-08,32.21,32.29,31.25,31.56,12242100,19.1193140413257,19.1668006952626,18.5494741940835,18.7334849780888,20624068.4235687,0.0,1.0
2009-07-09,32.86,33.27,32.33,32.47,7491700,19.5051431045627,19.7485122059891,19.190544022231,19.2736456666205,12621146.160287,0.0,1.0
2009-07-10,32.77,33.23,32.49,32.6,4293700,19.4517206188837,19.7247688790206,19.2855173301047,19.3508114792679,7233527.13915726,0.0,1.0
2009-07-13,34.12,34.31,33.25,33.7,8143200,20.2530579040681,20.3658387071681,19.7366405425048,20.0037529708996,13718717.7025841,0.0,1.0
2009-07-14,34.41,34.6,33.49,34.24,5325000,20.4251970245892,20.5379778276892,19.8791005043154,20.3242878849734,8970941.61585867,0.0,1.0
2009-07-15,35.35,35.53,34.76,34.87,6753600,20.9831652083472,21.0900101797052,20.6329511355629,20.6982452847261,11377680.9947161,0.0,1.0
2009-07-16,35.6,35.78,34.78,35.35,4796600,21.1315610018999,21.2384059732578,20.6448227990472,20.9831652083472,8080754.65814605,0.0,1.0
2009-07-17,36.18,36.31,35.1,35.36,5676500,21.4758392429421,21.5530050555895,20.8347694147946,20.9891010400894,9563107.99669892,0.0,1.0
2009-07-20,36.86,36.88,35.87,36.2,6141900,21.8794758014054,21.8913474648896,21.2918284589368,21.4877109064263,10347159.8705056,0.0,1.0
2009-07-21,36.41,36.95,35.49,36.87,6440200,21.6123633730106,21.9328982870843,21.0662668527367,21.8854116331475,10849701.0693808,0.0,1.0
2009-07-22,35.92,36.45,35.61,36.01,6146900,21.3215076176473,21.636106699979,21.137496833642,21.3749301033263,10355583.2898632,0.0,1.0
2009-07-23,37.11,37.43,35.57,35.99,5271500,22.027871594958,22.2178182107054,21.1137535066736,21.3630584398421,8880811.02873221,0.0,1.0
2009-07-24,36.55,36.98,36.06,36.81,5126500,21.6954650174,21.9507057823106,21.4046092620368,21.8497966426948,8636531.86736142,0.0,1.0
2009-07-27,36.01,36.58,35.612,36.57,5591700,21.3749301033263,21.7132725126264,21.1386839999904,21.7073366808843,9420246.80439378,0.0,1.0
2009-07-28,37.38,37.5,36.23,36.26,7654400,22.1881390519949,22.2593690329002,21.5055184016526,21.523325896879,12895244.2261838,0.0,1.0
2009-07-29,36.97,37.78,36.48,37.18,4360800,21.9447699505685,22.4255723216792,21.6539141952053,22.0694224171528,7346569.42693644,0.0,1.0
2009-07-30,36.73,37.64,36.59,37.25,5431400,21.802309988758,22.3424706772897,21.7192083443685,22.1109732393475,9150191.97978867,0.0,1.0
2009-07-31,37.37,37.72,36.71,36.71,5531100,22.1822032202528,22.3899573312265,21.7904383252738,21.7904383252738,9318154.96177951,0.0,1.0
2009-08-03,38.42,38.48,37.45,37.94,5185900,22.805465553174,22.8410805436266,22.2296898741897,22.5205456295529,8736602.08932986,0.0,1.0
2009-08-04,38.47,39.22,38.1,38.16,4776000,22.8351447118845,23.2803320925425,22.6155189374266,22.6511339278792,8046050.17039269,0.0,1.0
2009-08-05,37.56,38.96,37.14,38.49,5364200,22.2949840233528,23.1260004672478,22.0456790901843,22.8470163753688,9036981.22362237,0.0,1.0
2009-08-06,37.64,38.4,36.97,38.01,4621600,22.3424706772897,22.7935938896898,21.9447699505685,22.5620964517476,7785934.98062956,0.0,1.0
2009-08-07,39.75,39.86,37.86,38.18,5554900,23.5949311748742,23.6602253240374,22.473058975616,22.6630055913634,9358250.43792175,0.0,1.0
2009-08-10,37.66,38.61,37.21,38.31,8862000,22.3543423407739,22.918246356274,22.0872299123791,22.7401714040108,14929668.4694346,0.0,1.0
2009-08-11,36.77,37.7,36.52,37.53,7122200,21.8260533157264,22.3780856677423,21.6776575221737,22.2771765281265,11998655.4697594,0.0,1.0
2009-08-12,36.5,37.0397,36.23,36.64,7117000,21.6657858586895,21.986142697811,21.5055184016526,21.748887503079,11989895.1136275,0.0,1.0
2009-08-13,37.01,37.26,36.01,36.81,5474500,21.968513277537,22.1169090710896,21.3749301033263,21.8497966426948,9222801.8546513,0.0,1.0
2009-08-14,36.44,37.08,36.1,37.0,3776100,21.6301708682369,22.0100640997317,21.4283525890053,21.9625774457949,6361534.76725707,0.0,1.0
2009-08-17,34.75,35.63,34.74,35.61,5738900,20.6270153038208,21.1493684971262,20.6210794720787,21.137496833642,9668232.27028195,0.0,1.0
2009-08-18,36.06,36.15,34.62,34.87,6043400,21.4046092620368,21.4580317477158,20.5498494911735,20.6982452847261,10181218.5091606,0.0,1.0
2009-08-19,36.31,36.54,35.25,35.55,5603700,21.5530050555895,21.6895291856579,20.9238068909262,21.1018818431894,9440463.01085206,0.0,1.0
2009-08-20,36.71,36.88,35.93,36.37,3582600,21.7904383252738,21.8913474648896,21.3274434493894,21.5886200460421,6035548.43811741,0.0,1.0
2009-08-21,37.49,37.75,36.82,36.92,4546600,22.2534332011581,22.4077648264529,21.8557324744369,21.915090791858,7659583.69026535,0.0,1.0
2009-08-24,35.81,37.66,35.76,37.58,6575400,21.2562134684842,22.3543423407739,21.2265343097736,22.306855686837,11077470.3288107,0.0,1.0
2009-08-25,36.91,37.43,35.97,36.14,8063500,21.9091549601159,22.2178182107054,21.3511867763579,21.4520959159737,13584448.3980237,0.0,1.0
2009-08-26,37.29,37.69,36.64,36.8,5410300,22.1347165663159,22.3721498360002,21.748887503079,21.8438608109527,9114645.15009958,0.0,1.0
2009-08-27,37.47,37.66,36.42,37.3,4519300,22.2415615376739,22.3543423407739,21.6182992047527,22.1406523980581,7613591.82057277,0.0,1.0
2009-08-28,37.54,38.19,37.45,37.77,5929800,22.2831123598686,22.6689414231056,22.2296898741897,22.4196364899371,9989838.42135564,0.0,1.0
2009-08-31,36.28,37.45,36.03,37.16,7080800,21.5351975603632,22.2296898741897,21.3868017668105,22.0575507536686,11928909.5574783,0.0,1.0
2009-09-01,36.09,36.64,35.66,36.11,8658400,21.4224167572631,21.748887503079,21.1671759923526,21.4342884207474,14586666.8331926,0.0,1.0
2009-09-02,37.43,37.75,36.5,36.53,9334100,22.2178182107054,22.4077648264529,21.6657858586895,21.6835933539158,15725007.7251806,0.0,1.0
2009-09-03,39.65,39.87,37.39,37.83,11013600,23.5355728574531,23.6661611557795,22.194074883737,22.4552514803897,18554434.287403,0.0,1.0
2009-09-04,39.41,39.73,39.02,39.24,6056300,23.3931128956426,23.58305951139,23.1616154577004,23.2922037560268,10202950.9311032,0.0,1.0
2009-09-08,41.12,41.28,39.66,39.79,8875900,24.4081401235428,24.5031134314165,23.5415086891952,23.6186745018426,14953085.5752488,0.0,1.0
2009-09-09,41.14,41.48,40.7,41.05,6968400,24.420011787027,24.6218300662587,24.1588351903743,24.3665893013481,11739551.0903192,0.0,1.0
2009-09-10,41.05,41.22,40.22,41.11,5770700,24.3665893013481,24.4674984409639,23.8739152667532,24.4022042918007,9721805.21739635,0.0,1.0
2009-09-11,39.76,40.63,39.37,40.54,10527700,23.6008670066163,24.1172843681796,23.3693695686741,24.0638618825006,17735846.3942301,0.0,1.0
2009-09-14,40.41,40.68,39.25,39.74,8575000,23.9866960698532,24.1469635268901,23.2981395877689,23.5889953431321,14446164.1983076,0.0,1.0
2009-09-15,38.32,40.53,37.95,40.35,24978200,22.7461072357529,24.0579260507585,22.526481461295,23.9510810794006,42080370.6796697,0.0,1.0
2009-09-16,38.56,38.74,37.87,38.69,10358100,22.8885671975635,22.9954121689214,22.4789948073581,22.9657330102109,17450124.0096198,0.0,1.0
2009-09-17,37.59,38.82,37.41,38.57,9719500,22.3127915185792,23.0428988228583,22.2059465472212,22.8945030293056,16374284.8892654,0.0,1.0
2009-09-18,37.9,38.13,37.61,37.73,7433900,22.4968023025845,22.6333264326529,22.3246631820634,22.3958931629686,12523771.432513,0.0,1.0
2009-09-21,38.45,38.52,37.45,37.45,7633200,22.8232730484003,22.8648238705951,22.2296898741897,22.2296898741897,12859528.9281075,0.0,1.0
2009-09-22,38.32,39.02,38.28,38.77,5724200,22.7461072357529,23.1616154577004,22.7223639087845,23.0132196641477,9643467.41737057,0.0,1.0
2009-09-23,38.3,38.85,38.2181,38.4,5939900,22.7342355722687,23.0607063180846,22.6856211103009,22.7935938896898,10006853.728458,0.0,1.0
2009-09-24,37.91,38.9,37.64,38.5,4852700,22.5027381343266,23.0903854767951,22.3424706772897,22.8529522071109,8175265.42333846,0.0,1.0
2009-09-25,37.3,37.91,37.08,37.91,3900500,22.1406523980581,22.5027381343266,22.0100640997317,22.5027381343266,6571109.44087449,0.0,1.0
2009-09-28,37.73,37.89,37.31,37.39,2605900,22.3958931629686,22.4908664708424,22.1465882298002,22.194074883737,4390117.70080115,0.0,1.0
2009-09-29,37.86,38.25,37.5,37.89,2513800,22.473058975616,22.7045564135582,22.2593690329002,22.4908664708424,4234958.31623391,0.0,1.0
2009-09-30,37.52,37.88,37.01,37.8,5175500,22.2712406963844,22.4849306391002,21.968513277537,22.4374439851634,8719081.37706602,0.0,1.0
2009-10-01,37.01,37.85,36.67,37.43,6079800,21.968513277537,22.4671231438739,21.7666949983053,22.2178182107054,10242541.002084,0.0,1.0
2009-10-02,36.41,36.81,36.3,36.39,3808200,21.6954650174,21.9338112411562,21.6299198058671,21.6835477062122,6391038.95163325,0.14,1.0
2009-10-05,37.1,37.25,36.32,36.42,3246200,22.1066122533793,22.1959920872879,21.6418371170549,21.701423672994,5447873.18018798,0.0,1.0
2009-10-06,37.87,38.15,37.38,37.48,5433800,22.5654287341099,22.7322710907391,22.2734546100086,22.3330411659476,9119171.11900232,0.0,1.0
2009-10-07,38.1,38.1,37.56,37.88,3662300,22.7024778127696,22.7024778127696,22.3807104106989,22.5713873897038,6146185.06185768,0.0,1.0
2009-10-08,38.59,38.88,38.25,38.26,4335700,22.9944519368709,23.167252949094,22.7918576466782,22.7978163022721,7276305.75668194,0.0,1.0
2009-10-09,38.44,38.62,38.17,38.49,3597000,22.9050721029623,23.0123279036526,22.7441884019269,22.9348653809318,6036596.58343174,0.0,1.0
2009-10-12,39.11,39.35,38.52,38.74,4684500,23.3043020277538,23.4473097620075,22.9527413477135,23.0838317707794,7861672.69810564,0.0,1.0
2009-10-13,39.26,39.49,38.93,39.01,3864400,23.3936818616623,23.5307309403221,23.1970462270636,23.2447154718148,6485355.52877778,0.0,1.0
2009-10-14,40.62,40.77,39.71,39.73,7906300,24.2040590224331,24.2934388563417,23.661821363388,23.6737386745758,13268597.0440885,0.0,1.0
2009-10-15,40.92,41.0,40.25,40.31,5316900,24.3828186902502,24.4304879350014,23.9835887654587,24.0193406990221,8922985.92561808,0.0,1.0
2009-10-16,40.73,40.835,39.97,40.65,5164400,24.2696042339661,24.332170117702,23.8167464088294,24.2219349892148,8667055.7118362,0.0,1.0
2009-10-19,40.86,41.28,40.39,40.76,3261000,24.3470667566868,24.5973302916307,24.0670099437734,24.2874802007478,5472710.99765663,0.0,1.0
2009-10-20,39.79,40.63,39.095,40.63,6260500,23.7094906081392,24.210017678027,23.295364044363,24.210017678027,10506564.6123365,0.0,1.0
2009-10-21,38.81,40.33,38.75,39.65,5891600,23.1255423599367,24.0312580102099,23.0897904263733,23.6260694298246,9887465.22962093,0.0,1.0
2009-10-22,39.45,39.61,38.33,38.98,5584000,23.5068963179465,23.6022348074489,22.8395268914294,23.2268395050331,9371241.40169109,0.0,1.0
2009-10-23,39.17,40.18,38.98,39.72,3905600,23.3400539613172,23.9418781763014,23.2268395050331,23.6677800189819,6554498.64227162,0.0,1.0
2009-10-26,39.39,40.24,39.11,39.14,5097800,23.4711443843831,23.9776301098648,23.3043020277538,23.3221779945355,8555285.53322722,0.0,1.0
2009-10-27,39.87,40.12,38.73,39.39,6516200,23.7571598528904,23.906126242738,23.0778731151855,23.4711443843831,10935688.256035,0.0,1.0
2009-10-28,38.58,39.8,38.49,39.59,5177900,22.988493281277,23.7154492637331,22.9348653809318,23.5903174962611,8689711.82912181,0.0,1.0
2009-10-29,39.27,39.65,38.71,39.04,3598300,23.3996405172563,23.6260694298246,23.0659558039977,23.2625914385965,6038778.28361479,0.0,1.0
2009-10-30,38.18,39.534,38.06,39.15,4972200,22.7501470575208,23.5569490249353,22.678643190394,23.3281366501294,8344499.73092559,0.0,1.0
2009-11-02,38.89,39.32,38.01,38.35,4125200,23.1732116046879,23.4294337952258,22.6488499124245,22.8514442026172,6923038.1501175,0.0,1.0
2009-11-03,39.32,39.54,38.32,38.54,4948000,23.4294337952258,23.5605242182916,22.8335682358355,22.9646586589013,8303886.54290248,0.0,1.0
2009-11-04,38.96,39.84,38.85,39.65,3870400,23.2149221938453,23.7392838861087,23.1493769823123,23.6260694298246,6495424.91423802,0.0,1.0
2009-11-05,40.05,40.3,38.48,38.48,8052500,23.8644156535807,24.0133820434282,22.9289067253379,22.9289067253379,13513954.4031371,0.0,1.0
2009-11-06,40.24,40.54,39.65,39.99,3831200,23.9776301098648,24.1563897776819,23.6260694298246,23.8286637200173,6429638.26256428,0.0,1.0
2009-11-09,41.78,41.8605,40.3,40.51,5013700,24.8952630713259,24.9432302488568,24.0133820434282,24.1385138109002,8414146.31369243,0.0,1.0
2009-11-10,42.24,42.28,41.5,41.56,5196100,25.1693612286454,25.193195851021,24.7284207146966,24.76417264826,8720255.63168464,0.0,1.0
2009-11-11,42.25,43.07,41.91,42.61,4567700,25.1753198842393,25.6639296429393,24.9727255940466,25.3898314856198,7665655.32781238,0.0,1.0
2009-11-12,41.84,42.38,41.65,42.13,5616200,24.9310150048893,25.25278240696,24.8178005486051,25.1038160171125,9425280.43699452,0.0,1.0
2009-11-13,41.88,42.24,41.48,42.01,4217700,24.9548496272649,25.1693612286454,24.7165034035088,25.0323121499856,7078274.50929664,0.0,1.0
2009-11-16,42.93,43.0,42.1,42.16,5001100,25.5805084646247,25.622219053782,25.0859400503307,25.1216919838942,8393000.60422587,0.0,1.0
2009-11-17,42.2,42.74,41.31,42.63,5328000,25.1455266062698,25.4672940083405,24.6152062584124,25.4017487968076,8941614.28871956,0.0,1.0
2009-11-18,42.48,42.48,41.75,42.08,4072100,25.312368962899,25.312368962899,24.8773871045441,25.0740227391429,6833924.08879411,0.0,1.0
2009-11-19,42.95,43.05,42.0,42.21,6907700,25.5924257758125,25.6520123317515,25.0263534943917,25.1514852618637,11592715.6573176,0.0,1.0
2009-11-20,43.3,43.5,42.62,42.82,6212800,25.8009787215991,25.9201518334771,25.3957901412137,25.5149632530917,10426512.9979273,0.0,1.0
2009-11-23,43.71,44.32,43.54,43.68,5579100,26.0452836009491,26.4087615921772,25.9439864558527,26.0274076341674,9363018.07023186,0.0,1.0
2009-11-24,42.85,43.96,42.62,43.66,8545500,25.5328392198734,26.1942499907967,25.3957901412137,26.0154903229796,14341322.2417893,0.0,1.0
2009-11-25,43.26,43.29,42.79,43.0,4050800,25.7771440992235,25.7950200660052,25.49708728631,25.622219053782,6798177.77041014,0.0,1.0
2009-11-27,42.83,43.24,42.26,42.81,3037000,25.5209219086856,25.7652267880357,25.1812785398332,25.5090045974978,5096787.27380657,0.0,1.0
2009-11-30,42.83,43.84,42.65,43.5,6791000,25.5209219086856,26.1227461236698,25.4136661079954,25.9201518334771,11396866.1101154,0.0,1.0
2009-12-01,43.53,43.9,42.81,43.28,4920400,25.9380278002588,26.1584980572332,25.5090045974978,25.7890614104113,8257567.36978526,0.0,1.0
2009-12-02,43.13,43.83,43.05,43.56,5176700,25.6996815765027,26.1167874680759,25.6520123317515,25.9559037670405,8687697.95202978,0.0,1.0
2009-12-03,43.54,44.5,43.5,44.02,6886500,25.9439864558527,26.5160173928674,25.9201518334771,26.2300019243601,11557137.1620247,0.0,1.0
2009-12-04,43.79,44.5,43.215,44.43,5047000,26.0929528457003,26.5160173928674,25.7503301490509,26.4743068037101,8470031.40299694,0.0,1.0
2009-12-07,43.97,44.05,43.6,43.85,3395700,26.2002086463906,26.2478778911418,25.9797383894162,26.1287047792637,5698768.70123968,0.0,1.0
2009-12-08,43.46,44.09,43.3,43.66,4514100,25.8963172111015,26.2717125135174,25.8009787215991,26.0154903229796,7575702.15103398,0.0,1.0
2009-12-09,43.03,43.59,42.56,43.5,4921400,25.6400950205637,25.9737797338223,25.3600382076503,25.9201518334771,8259245.60069529,0.0,1.0
2009-12-10,43.21,43.63,42.9375,43.25,4281700,25.7473508212539,25.9976143561979,25.5849774563201,25.7711854436296,7185681.28753954,0.0,1.0
2009-12-11,44.34,44.43,43.37,43.75,5926300,26.420678903365,26.4743068037101,25.8426893107564,26.0691182233247,9945699.84219947,0.0,1.0
2009-12-14,45.37,45.55,44.57,44.85,8943400,27.034420429537,27.1416762302272,26.5577279820247,26.724570338654,15009090.3208961,0.0,1.0
2009-12-15,41.53,43.14,40.96,43.0,43755100,24.7462966814783,25.7056402320966,24.4066533126258,25.622219053782,73431161.2921084,0.0,1.0
2009-12-16,41.29,42.17,41.05,41.9,11861500,24.6032889472246,25.1276506394881,24.4602812129709,24.9667669384527,19906335.9394984,0.0,1.0
2009-12-17,40.94,41.51,40.94,41.23,9550500,24.394736001438,24.7343793702905,24.394736001438,24.5675370136612,16027944.3063844,0.0,1.0
2009-12-18,39.5,41.23,39.26,41.16,15372100,23.536689595916,24.5675370136612,23.3936818616623,24.5258264245039,25797933.3723022,0.0,1.0
2009-12-21,40.07,40.45,39.45,39.52,7938500,23.8763329647685,24.1027618773368,23.5068963179465,23.5486069071038,13322636.0793919,0.0,1.0
2009-12-22,40.45,40.64,40.01,40.29,4667900,24.1027618773368,24.2159763336209,23.8405810312051,24.0074233878343,7833814.06499889,0.0,1.0
2009-12-23,40.76,40.86,40.16,40.49,5703300,24.2874802007478,24.3470667566868,23.9299608651136,24.1265964997124,9571454.34925944,0.0,1.0
2009-12-24,40.7,41.12,40.63,40.89,2079100,24.2517282671844,24.5019918021283,24.210017678027,24.3649427234685,3489209.88507448,0.0,1.0
2009-12-28,40.89,41.2,40.7,40.81,4465100,24.3649427234685,24.5496610468795,24.2517282671844,24.3172734787173,7493468.83644178,0.0,1.0
2009-12-29,40.42,41.11,40.38,41.0,4110600,24.0848859105551,24.4960331465344,24.0610512881795,24.4304879350014,6898535.97883083,0.0,1.0
2009-12-30,40.34,40.57,40.26,40.38,2566800,24.0372166658039,24.1742657444636,23.9895474210526,24.0610512881795,4307683.09990341,0.0,1.0
2009-12-31,39.46,40.35,39.46,40.2,3762600,23.596276151855,24.1284780214737,23.596276151855,24.0387810771559,6292187.59114785,0.14,1.0
2010-01-04,40.19,40.58,39.63,39.84,6433800,24.0328012808681,24.2660133360942,23.6979326887485,23.8235084107933,10759229.3956113,0.0,1.0
2010-01-05,41.21,41.5,40.5,40.54,6979200,24.6427405022287,24.8161545945764,24.2181749657914,24.2420941509428,11671300.5996224,0.0,1.0
2010-01-06,40.89,41.34,40.66,41.21,4192500,24.4513870210176,24.7204778539708,24.313851706397,24.6427405022287,7011108.4026703,0.0,1.0
2010-01-07,41.54,41.59,40.7,40.8,8762000,24.8400737797278,24.869972761167,24.3377708915484,24.3975688544269,14652673.0648055,0.0,1.0
2010-01-08,39.91,40.86,39.75,40.64,14177900,23.8653669848083,24.433447632154,23.7696902442027,24.3018921138213,23709670.5598615,0.0,1.0
2010-01-11,39.23,40.04,39.0,40.04,9568900,23.4587408372345,23.9431043365503,23.321205522614,23.9431043365503,16002050.1357929,0.0,1.0
2010-01-12,39.26,39.33,38.71,39.1,6770900,23.4766802260981,23.518538800113,23.1477914302663,23.3810034854925,11322960.9740347,0.0,1.0
2010-01-13,39.73,39.85,39.31,39.37,4400000,23.757730651627,23.8294882070812,23.5065792075373,23.5424579852644,7358110.19004159,0.0,1.0
2010-01-14,39.35,39.74,39.24,39.31,4046500,23.5304983926887,23.7637104479148,23.4647206335224,23.5065792075373,6766952.92818257,0.0,1.0
2010-01-15,38.93,39.46,38.75,39.34,5803500,23.279346948599,23.596276151855,23.1717106154177,23.5245185964008,9705180.11088782,0.0,1.0
2010-01-19,39.1,39.4,38.65,38.87,4974900,23.3810034854925,23.5603973741279,23.1119126525392,23.2434681708719,8319514.17828133,0.0,1.0
2010-01-20,38.77,39.06,38.5,38.77,5295200,23.1836702079934,23.3570843003411,23.0222157082215,23.1836702079934,8855151.15416097,0.0,1.0
2010-01-21,38.17,39.03,38.0,38.72,6824400,22.8248824307224,23.3391449114775,22.723225893829,23.1537712265542,11412428.9047545,0.0,1.0
2010-01-22,37.15,38.22,37.06,38.09,9595500,22.2149432093618,22.8547814121617,22.1611250427711,22.7770440604196,16046533.2564873,0.0,1.0
2010-01-25,37.53,37.84,37.32,37.32,5594400,22.4421754683,22.6275491532234,22.3165997462552,22.3165997462552,9355502.64708381,0.0,1.0
2010-01-26,37.06,37.58,37.01,37.13,6950900,22.1611250427711,22.4720744497393,22.1312260613319,22.2029836167861,11623974.5727182,0.0,1.0
2010-01-27,36.92,37.44,36.83,37.25,8380500,22.0774078947412,22.3883573017094,22.0235897281506,22.2747411722403,14014691.4653735,0.0,1.0
2010-01-28,36.35,37.09,36.05,36.95,8299800,21.7365595063338,22.1790644316347,21.5571656176983,22.0953472836048,13879737.0352971,0.0,1.0
2010-01-29,36.65,37.1257,36.51,36.64,9076900,21.9159533949693,22.2004123043823,21.8322362469394,21.9099735986814,15179279.6327246,0.0,1.0
2010-02-01,36.76,36.93,36.61,36.82,5629600,21.9817311541356,22.0833876910291,21.8920342098179,22.0176099318627,9414367.52860413,0.0,1.0
2010-02-02,37.28,37.45,36.75,36.8,5378300,22.2926805611038,22.3943370979973,21.9757513578478,22.005650339287,8994119.09888652,0.0,1.0
2010-02-03,37.03,37.47,36.91,37.13,4442600,22.1431856539076,22.4062966905729,22.0714280984534,22.2029836167861,7429350.07506334,0.0,1.0
2010-02-04,35.59,36.8,35.55,36.78,6386800,21.2820949884572,22.005650339287,21.2581758033058,21.9936907467113,10680631.4003995,0.0,1.0
2010-02-05,35.82,35.85,35.16,35.65,7297100,21.4196303030777,21.4375696919413,21.0249637480797,21.3179737661843,12202924.0608529,0.0,1.0
2010-02-08,35.47,36.245,35.47,35.82,4602200,21.210337433003,21.6737716453114,21.210337433003,21.4196303030777,7696248.79922941,0.0,1.0
2010-02-09,35.98,36.33,35.7,35.72,5554200,21.5153070436833,21.7245999137581,21.3478727476235,21.3598323401992,9288276.27671115,0.0,1.0
2010-02-10,35.4,36.02,35.35,35.9,6440700,21.1684788589881,21.5392262288347,21.1385798775488,21.4674686733805,10770768.2502274,0.0,1.0
2010-02-11,35.65,35.75,35.16,35.53,5386900,21.3179737661843,21.3777717290628,21.0249637480797,21.2462162107301,9008500.85971251,0.0,1.0
2010-02-12,35.76,35.96,35.01,35.44,5195800,21.3837515253506,21.5033474511076,20.9352668037619,21.1923980441395,8688924.75577686,0.0,1.0
2010-02-16,36.43,36.45,35.785,35.9,4622600,21.7843978766366,21.7963574692123,21.3987010160703,21.4674686733805,7730363.67374687,0.0,1.0
2010-02-17,36.28,36.84,36.02,36.46,5794400,21.6947009323188,22.0295695244384,21.5392262288347,21.8023372655001,9689962.2011766,0.0,1.0
2010-02-18,36.15,36.25,35.94,36.02,4706000,21.6169635805768,21.6767615434553,21.4913878585319,21.5392262288347,7869833.30780357,0.0,1.0
2010-02-19,36.34,36.49,36.0,36.0,4468300,21.7305797100459,21.8202766543637,21.527266636259,21.527266636259,7472328.12776429,0.0,1.0
2010-02-22,36.57,36.76,36.28,36.48,5584700,21.8681150246665,21.9817311541356,21.6947009323188,21.8142968580758,9339281.35871028,0.0,1.0
2010-02-23,36.4,36.73,36.03,36.5,6150400,21.766458487773,21.9637917652721,21.5452060251226,21.8262564506515,10285300.2074618,0.0,1.0
2010-02-24,36.94,36.96,36.375,36.51,5881500,22.0893674873169,22.1013270798926,21.7515089970534,21.8322362469394,9835619.33698401,0.0,1.0
2010-02-25,36.87,37.0,36.18,36.51,6126400,22.047508913302,22.125246265044,21.6349029694403,21.8322362469394,10245165.0609706,0.0,1.0
2010-02-26,36.5,37.09,36.43,36.97,5113000,21.8262564506515,22.1790644316347,21.7843978766366,22.1073068761805,8550458.50038243,0.0,1.0
2010-03-01,36.8,36.98,36.42,36.58,5262000,22.005650339287,22.1132866724683,21.7784180803487,21.8740948209543,8799630.86818156,0.0,1.0
2010-03-02,36.45,36.97,36.38,36.88,6336000,21.7963574692123,22.1073068761805,21.7544988951973,22.0534887095898,10595678.6736599,0.0,1.0
2010-03-03,36.55,36.96,36.28,36.43,5128700,21.8561554320908,22.1013270798926,21.6947009323188,21.7843978766366,8576713.5753787,0.0,1.0
2010-03-04,37.15,37.35,36.7,36.79,9585400,22.2149432093618,22.3345391351188,21.9458523764085,21.9996705429992,16029643.0490056,0.0,1.0
2010-03-05,38.64,39.01,37.4,37.73,11727700,23.1059328562514,23.3271853189018,22.364438116558,22.561771394057,19612206.5626706,0.0,1.0
2010-03-08,39.35,39.56,38.67,38.72,6831000,23.5304983926887,23.6560741147335,23.1238722451149,23.1537712265542,11423466.0700396,0.0,1.0
2010-03-09,38.91,39.47,38.59,39.17,5642200,23.2673873560233,23.6022559481429,23.0760338748121,23.4228620595074,9435438.48051197,0.0,1.0
2010-03-10,38.96,39.23,38.75,39.01,4274700,23.2972863374626,23.4587408372345,23.1717106154177,23.3271853189018,7148571.27940244,0.0,1.0
2010-03-11,39.47,39.58,38.78,38.91,5996800,23.6022559481429,23.6680337073092,23.1896500042813,23.2673873560233,10028435.2699185,0.0,1.0
2010-03-12,40.12,40.3802,39.75,39.92,7516300,23.9909427068531,24.146537006263,23.7696902442027,23.8713467810961,12569491.7321386,0.0,1.0
2010-03-15,39.6,40.16,39.32,39.78,6154900,23.6799932998849,24.0148618920045,23.5125590038251,23.7876296330662,10292825.5474289,0.0,1.0
2010-03-16,39.58,39.71,39.13,39.58,4842300,23.6680337073092,23.7457710590513,23.398942874356,23.6680337073092,8097767.49391783,0.0,1.0
2010-03-17,40.11,40.15,39.6,39.6,5519100,23.9849629105653,24.0088820957167,23.6799932998849,23.6799932998849,9229578.62496784,0.0,1.0
2010-03-18,40.45,40.92,40.01,40.08,6616100,24.1882759843522,24.4693264098811,23.9251649476868,23.9670235217017,11064089.2791668,0.0,1.0
2010-03-19,40.99,41.8,40.8,41.79,14172700,24.5111849838961,24.9955484832119,24.3975688544269,24.989568686924,23700974.6114551,0.0,1.0
2010-03-22,41.2,41.295,40.54,40.59,8232200,24.6367607059409,24.6935687706755,24.2420941509428,24.2719931323821,13766689.7060137,0.0,1.0
2010-03-23,41.51,41.6,40.81,41.43,7757000,24.8221343908642,24.8759525574549,24.4035486507148,24.7742960205614,12972013.8054893,0.0,1.0
2010-03-24,41.18,41.59,41.11,41.45,7518700,24.6248011133652,24.869972761167,24.5829425393502,24.7862556131371,12573505.2467877,0.0,1.0
2010-03-25,42.66,44.79,41.18,44.3,30641200,25.509810963967,26.783507573279,24.6248011133652,26.4904975551743,51241210.4443414,0.0,1.0
2010-03-26,43.16,43.47,42.56,42.65,10669700,25.8088007783594,25.9941744632828,25.4500130010885,25.5038311676791,17842915.5215198,0.0,1.0
2010-03-29,43.0,43.42,42.41,43.42,6874700,25.7131240377539,25.9642754818435,25.3603160567707,25.9642754818435,11496545.4826088,0.0,1.0
2010-03-30,42.62,43.23,42.42,43.09,6990600,25.4858917788156,25.8506593523744,25.3662958530586,25.7669422043445,11690364.7942056,0.0,1.0
2010-03-31,42.54,42.62,42.36,42.36,5579600,25.4380534085128,25.4858917788156,25.3304170753315,25.3304170753315,9330752.64008091,0.0,1.0
2010-04-01,42.57,43.3,42.37,42.96,7313100,25.4559927973763,25.8925179263893,25.3363968716193,25.6892048526025,12229680.8251803,0.0,1.0
2010-04-05,43.37,43.46,42.65,42.94,5060600,25.9343765004043,25.9881946669949,25.5038311676791,25.6772452600268,8462830.0972101,0.0,1.0
2010-04-06,44.11,44.3,43.4,43.54,7585300,26.3768814257052,26.4904975551743,25.9523158892678,26.0360330372977,12684880.2783006,0.0,1.0
2010-04-07,44.2,44.7,43.88,44.08,8814700,26.4306995922958,26.7296894066883,26.2393461110846,26.3589420368416,14740803.157309,0.0,1.0
2010-04-08,44.66,44.88,43.7,43.94,9756900,26.7057702215369,26.8373257398696,26.1317097779033,26.2752248888117,16316442.1166402,0.0,1.0
2010-04-09,44.89,44.9,44.21,44.74,6528200,26.8433055361575,26.8492853324453,26.4366793885837,26.7536085918397,10917094.3051431,0.0,1.0
2010-04-12,45.23,45.65,44.77,45.0,6062300,27.0466186099443,27.297770054034,26.7715479807033,26.9090832953238,10137970.7738839,0.0,1.0
2010-04-13,44.69,44.99,44.395,44.92,5845900,26.8074267584304,26.9873826328436,26.6304701485906,26.9453929288139,9745555.71313241,0.14,1.0
2010-04-14,45.57,45.67,44.78,44.9,6627600,27.335297323376,27.395282614847,26.8614135207543,26.9333958705196,11048708.5041407,0.0,1.0
2010-04-15,45.89,46.3,45.24,45.24,5650500,27.5272502560834,27.7731899511149,27.1373458615214,27.1373458615214,9419809.19226378,0.0,1.0
2010-04-16,45.39,45.99,45.27,45.66,7507500,27.227323798728,27.5872355475545,27.1553414489627,27.3892840856999,12515568.093252,0.0,1.0
2010-04-19,44.89,45.4,44.09,44.75,7211200,26.9273973413725,27.2333223278751,26.4475150096038,26.843417933313,12021613.6708703,0.0,1.0
2010-04-20,45.2,45.595,44.911,45.1,4524700,27.1133517449329,27.3502936462437,26.9399942525815,27.0533664534618,7543015.77776054,0.0,1.0
2010-04-21,46.18,46.3289,45.3,45.42,5517700,27.7012076013496,27.7905257003501,27.173337036404,27.2453193861693,9198421.58749736,0.0,1.0
2010-04-22,47.19,47.33,45.54,45.58,7652900,28.3070590452076,28.3910384532671,27.3173017359346,27.3412958525231,12757960.8472658,0.0,1.0
2010-04-23,48.58,48.75,47.35,47.48,12411000,29.1408545966558,29.2428295921566,28.4030355115614,28.4810163904738,20690072.0087046,0.0,1.0
2010-04-26,48.31,48.83,47.97,48.04,6620200,28.9788943096838,29.2908178253335,28.7749443186821,28.8169340227119,11036372.1466463,0.0,1.0
2010-04-27,46.49,48.13,46.43,48.04,7597600,27.88716200491,28.8709207850359,27.8511708300273,28.8169340227119,12665771.5811244,0.0,1.0
2010-04-28,46.5,47.04,46.0,46.76,5684400,27.8931605340571,28.217081108001,27.5932340767016,28.0491222918819,9476323.04619134,0.0,1.0
2010-04-29,47.68,47.72,46.82,46.91,4589400,28.600986973416,28.6249810900044,28.0851134667646,28.1391002290886,7650875.55207066,0.0,1.0
2010-04-30,45.52,48.0,45.5,47.66,7580000,27.3053046776404,28.7929399061234,27.2933076193462,28.5889899151217,12636431.0551915,0.0,1.0
2010-05-03,46.11,46.7201,44.36,45.93,8928500,27.6592178973198,28.025188160585,26.6094752965758,27.5512443726719,14884482.1472661,0.0,1.0
2010-05-04,44.55,45.7,43.92,45.7,10154300,26.7234473503708,27.4132782022884,26.345540014103,27.4132782022884,16927983.095479,0.0,1.0
2010-05-05,42.9,44.14,42.8,43.62,12619300,25.7336900410978,26.4775076553394,25.6737047496267,26.1655841396897,21037323.8014219,0.0,1.0
2010-05-06,41.51,43.28,39.0,42.59,13668700,24.8998944896497,25.961634148688,23.3942636737253,25.5477356375375,22786752.6601709,0.0,1.0
2010-05-07,41.03,42.35,39.6,41.35,14129000,24.6119650905884,25.4037709380068,23.7541754225518,24.8039180232959,23554107.4378365,0.0,1.0
2010-05-10,43.55,43.665,42.46,42.98,6823900,26.1235944356599,26.1925775208517,25.469754758625,25.7816782742747,11375955.3928128,0.0,1.0
2010-05-11,44.43,45.17,42.78,42.78,9197300,26.6514650006055,27.0953561574916,25.6617076913325,25.6617076913325,15332591.9978776,0.0,1.0
2010-05-12,45.11,45.21,44.21,44.68,4795700,27.0593649826089,27.11935027408,26.5194973593691,26.8014282292832,7994793.19411369,0.0,1.0
2010-05-13,43.73,45.37,43.63,45.0,4884500,26.2315679603079,27.2153267404338,26.1715826688368,26.9933811619907,8142829.48404785,0.0,1.0
2010-05-14,43.07,43.3,42.52,43.03,6224700,25.8356650365987,25.9736312069822,25.5057459335077,25.8116709200103,10377043.8508246,0.0,1.0
2010-05-17,43.24,43.59,42.2,43.39,6054200,25.9376400320995,26.1475885522484,25.3137930008002,26.0276179693062,10092807.5058496,0.0,1.0
2010-05-18,42.58,44.18,42.44,43.9,4690900,25.5417371083903,26.5015017719278,25.4577577003308,26.3335429558087,7820083.69878598,0.0,1.0
2010-05-19,42.08,42.93,41.55,42.2,5287800,25.2418106510349,25.7516856285392,24.9238886062381,25.3137930008002,8815160.96749887,0.0,1.0
2010-05-20,40.75,41.9,40.12,40.96,6876200,24.4440062744694,25.1338371263869,24.0660989382015,24.5699753865587,11463143.4329429,0.0,1.0
2010-05-21,41.8,42.18,39.88,40.0,6353200,25.0738518349158,25.301795942506,23.9221342386709,23.9941165884362,10591263.0316415,0.0,1.0
2010-05-24,41.17,41.96,41.16,41.73,4878800,24.695944498648,25.1698283012696,24.6899459695009,25.0318621308861,8133327.15462639,0.0,1.0
2010-05-25,40.99,41.06,39.68,40.17,8321700,24.587970974,24.6299606780298,23.8021636557287,24.0960915839371,13872900.8327159,0.0,1.0
2010-05-26,40.56,41.92,40.51,41.59,7586500,24.3300342206743,25.1458341846811,24.3000415749388,24.9478827228265,12647267.0448826,0.0,1.0
2010-05-27,42.24,42.29,40.93,41.62,8014000,25.3377871173886,25.3677797631242,24.5519797991173,24.9658783102679,13359941.7514914,0.0,1.0
2010-05-28,42.25,42.6016,41.7,42.24,6363200,25.3437856465357,25.5546939313481,25.0138665434447,25.3377871173886,10607933.7850125,0.0,1.0
2010-06-01,40.72,42.19,40.68,41.76,6493900,24.4260106870281,25.3077944716531,24.4020165704396,25.0498577183274,10825820.5315709,0.0,1.0
2010-06-02,40.2,40.97,38.6,40.97,14993800,24.1140871713784,24.5759739157058,23.1543225078409,24.5759739157058,24995794.1893575,0.0,1.0
2010-06-03,40.27,40.78,39.56,40.45,6389500,24.1560768754082,24.4620018619107,23.7301813059634,24.2640504000561,10651777.8663781,0.0,1.0
2010-06-04,38.8825,39.59,38.63,39.36,8269800,23.3237809562468,23.7481768934047,23.1723180952823,23.6102107230212,13786379.6227206,0.0,1.0
2010-06-07,37.91,39.79,37.81,39.04,8539500,22.7404239966904,23.8681474763469,22.6804387052193,23.4182577903137,14235989.8411356,0.0,1.0
2010-06-08,38.71,38.8,37.39,37.9,8449900,23.2203063284591,23.2742930907831,22.4285004810407,22.7344254675433,14086619.8909317,0.0,1.0
2010-06-09,39.0,39.83,38.82,38.96,6396500,23.3942636737253,23.8921415929354,23.2862901490773,23.3702695571369,10663447.3937378,0.0,1.0
2010-06-10,40.24,40.33,39.61,39.74,5063700,24.1380812879668,24.1920680502908,23.760173951699,23.8381548306114,8441569.38445555,0.0,1.0
2010-06-11,41.2,41.3299,39.61,39.61,6251100,24.7139400860893,24.7918609797102,23.760173951699,23.760173951699,10421054.6397239,0.0,1.0
2010-06-14,41.05,42.65,41.0,41.93,8353600,24.6239621488827,25.5837268124201,24.5939695031471,25.1518327138283,13926080.5359693,0.0,1.0
2010-06-15,38.56,39.21,37.93,38.98,29295900,23.1303283912525,23.5202327858146,22.7524210549846,23.3822666154311,48838472.3680453,0.0,1.0
2010-06-16,38.18,38.5,38.02,38.28,9603900,22.9023842836624,23.0943372163699,22.8064078173086,22.9623695751335,16010424.829941,0.0,1.0
2010-06-17,37.82,38.4,37.45,38.21,8399600,22.6864372343664,23.0343519248988,22.4644916559234,22.9203798711037,14002766.0014758,0.0,1.0
2010-06-18,37.83,38.17,37.71,37.87,7344100,22.6924357635135,22.8963857545153,22.6204534137482,22.716429880102,12243167.9831704,0.0,1.0
2010-06-21,37.08,38.22,36.89,38.15,7737900,22.2425460774804,22.9263784002508,22.1285740236853,22.884388696221,12899662.250919,0.0,1.0
2010-06-22,36.61,37.54,36.52,37.02,5894700,21.9606152075662,22.5184784182474,21.9066284452423,22.2065549025977,9826908.98958275,0.0,1.0
2010-06-23,36.63,36.9,35.92,36.72,6082300,21.9726122658605,22.1345725528324,21.5467166964157,22.0265990281844,10139652.322822,0.0,1.0
2010-06-24,35.74,36.68,35.58,36.68,8686900,21.4387431717678,22.002604911596,21.342766705414,22.002604911596,14481716.7458235,0.0,1.0
2010-06-25,35.16,35.92,35.0,35.83,13206100,21.0908284812354,21.5467166964157,20.9948520148817,21.4927299340917,22015563.6092301,0.0,1.0
2010-06-28,35.35,35.73,35.04,35.28,7275000,21.2048005350305,21.4327446426206,21.0188461314701,21.1628108310007,12127973.077377,0.0,1.0
2010-06-29,34.16,34.97,33.96,34.95,6829300,20.4909755665245,20.9768564274404,20.3710049835823,20.9648593691461,11384957.5996331,0.0,1.0
2010-06-30,33.86,34.55,33.77,34.17,5666300,20.3110196921112,20.7249182032618,20.2570329297873,20.4969740956716,9446148.98258992,0.0,1.0
2010-07-01,34.12,34.49,33.4,33.68,8338500,20.5509608579956,20.7738171158344,20.1172946265256,20.2859426054306,13844103.0551283,0.14,1.0
2010-07-02,33.86,34.34,33.8,34.21,5901300,20.3943591632981,20.6834699842781,20.3582203106756,20.6051691369294,9797710.06286849,0.0,1.0
2010-07-06,33.13,34.49,32.81,34.23,9261200,19.9546697897243,20.7738171158344,19.7619292424043,20.6172154211369,15376027.7285069,0.0,1.0
2010-07-07,34.43,34.45,33.04,33.1,10658900,20.7376782632119,20.7497245474194,19.9004615107906,19.9366003634131,17696577.3285732,0.0,1.0
2010-07-08,34.4,34.9,33.83,34.86,6540000,20.7196088369006,21.0207659420881,20.3762897369869,20.9966733736731,10858120.0432379,0.0,1.0
2010-07-09,34.37,34.38,33.61,33.66,6244900,20.7015394105894,20.7075625526931,20.2437806107044,20.2738963212231,10368176.4308893,0.0,1.0
2010-07-12,34.13,34.51,33.75,34.2,5226700,20.5569840000994,20.7858634000419,20.3281046001569,20.5991459948256,8677696.64067148,0.0,1.0
2010-07-13,35.42,35.58,34.53,34.61,7361500,21.3339693314831,21.4303396051431,20.7979096842494,20.8460948210794,12222026.1006569,0.0,1.0
2010-07-14,34.95,35.2799,34.66,35.24,6889300,21.0508816526069,21.2495851106096,20.8762105315981,21.2255527736156,11438049.910379,0.0,1.0
2010-07-15,35.42,35.52,34.54,34.85,5210400,21.3339693314831,21.3942007525206,20.8039328263531,20.9906502315694,8650634.3537136,0.0,1.0
2010-07-16,34.33,35.39,33.92,35.26,8564100,20.6774468421744,21.3158999051719,20.4304980159206,21.2375990578231,14218658.3887299,0.0,1.0
2010-07-19,34.37,34.6275,34.03,34.35,4615700,20.7015394105894,20.8566353197609,20.4967525790619,20.6894931263819,7663275.94550048,0.0,1.0
2010-07-20,34.55,34.74,33.8,33.89,6039300,20.8099559684569,20.9243956684281,20.3582203106756,20.4124285896094,10026826.3573588,0.0,1.0
2010-07-21,33.84,34.74,33.8102,34.74,6995200,20.3823128790906,20.9243956684281,20.3643639156214,20.9243956684281,11613871.7624553,0.0,1.0
2010-07-22,34.93,35.13,34.22,34.26,6153400,21.0388353683994,21.1592982104744,20.6111922790331,20.6352848474481,10216262.3660642,0.0,1.0
2010-07-23,35.79,35.82,34.61,35.04,5825700,21.5568255893219,21.5748950156331,20.8460948210794,21.1050899315406,9672194.17979986,0.0,1.0
2010-07-26,36.9,36.91,35.61,35.86,5757900,22.2253943628382,22.2314175049419,21.4484090314544,21.5989875840481,9559628.34815894,0.0,1.0
2010-07-27,35.45,37.04,35.35,37.04,7902600,21.3520387577944,22.3097183522907,21.2918073367569,22.3097183522907,13120394.4118795,0.0,1.0
2010-07-28,35.14,35.79,34.95,35.45,5888200,21.1653213525781,21.5568255893219,21.0508816526069,21.3520387577944,9775960.61752195,0.0,1.0
2010-07-29,34.55,35.56,34.3,35.31,6867300,20.8099559684569,21.4182933209356,20.6593774158631,21.2677147683419,11401524.1243009,0.0,1.0
2010-07-30,34.66,34.82,34.0,34.25,7350700,20.8762105315981,20.9725808052581,20.4786831527506,20.6292617053444,12204095.2602185,0.0,1.0
2010-08-02,35.84,36.21,34.7099,35.11,7179700,21.5869412998406,21.8097975576794,20.9062660106958,21.1472519262669,11920190.2866109,0.0,1.0
2010-08-03,34.9,35.84,34.79,35.8,5629400,21.0207659420881,21.5869412998406,20.9545113789469,21.5628487314256,9346284.55220238,0.0,1.0
2010-08-04,35.16,35.44,34.8,35.1,5720100,21.1773676367856,21.3460156156906,20.9605345210506,21.1412287841631,9496870.40662466,0.0,1.0
2010-08-05,35.13,35.55,34.46,35.07,6152200,21.1592982104744,21.4122701788319,20.7557476895231,21.1231593578519,10214270.05046,0.0,1.0
2010-08-06,34.91,35.11,34.5,34.91,5335400,21.0267890841919,21.1472519262669,20.7798402579381,21.0267890841919,8858167.22915772,0.0,1.0
2010-08-09,35.58,35.6513,35.07,35.09,4035600,21.4303396051431,21.4732846083429,21.1231593578519,21.1352056420594,6700157.3771393,0.0,1.0
2010-08-10,34.57,34.87,34.21,34.79,6298900,20.8220022526644,21.0026965157769,20.6051691369294,20.9545113789469,10457830.6330812,0.0,1.0
2010-08-11,33.29,34.1,33.24,34.1,6835500,20.0510400633843,20.5389145737881,20.0209243528656,20.5389145737881,11348727.7607879,0.0,1.0
2010-08-12,33.43,33.71,32.81,32.97,5553800,20.1353640528369,20.3040120317419,19.7619292424043,19.8582995160643,9220768.66913373,0.0,1.0
2010-08-13,33.14,33.55,33.08,33.27,3691200,19.9606929318281,20.2076417580819,19.9245540792056,20.0389937791768,6128362.79871556,0.0,1.0
2010-08-16,33.05,33.275,32.61,32.98,4216200,19.9064846528943,20.0420053502287,19.6414664003293,19.8643226581681,7000000.87558101,0.0,1.0
2010-08-17,32.9,33.4,32.77,33.36,6229200,19.8161375213381,20.1172946265256,19.7378366739893,20.0932020581106,10342110.3017336,0.0,1.0
2010-08-18,33.18,33.34,32.77,32.91,6359000,19.9847855002431,20.0811557739031,19.7378366739893,19.8221606634418,10557612.4395948,0.0,1.0
2010-08-19,32.66,33.38,32.49,33.09,4082100,19.6715821108481,20.1052483423181,19.5691886950843,19.9305772213093,6777359.6068045,0.0,1.0
2010-08-20,32.5,32.57,32.05,32.41,4958800,19.5752118371881,19.6173738319143,19.3041704425193,19.5210035582543,8232912.18201959,0.0,1.0
2010-08-23,32.22,32.96,32.13,32.7,3801700,19.4065638582831,19.8522763739606,19.3523555793493,19.6956746792631,6311821.86060819,0.0,1.0
2010-08-24,31.68,32.28,31.38,32.0,4887000,19.0813141846806,19.4427027109056,18.9006199215681,19.2740547320006,8113705.29836446,0.0,1.0
2010-08-25,32.48,32.68,31.25,31.34,5491000,19.5631655529806,19.6836283950556,18.8223190742193,18.8765273531531,9116504.1525106,0.0,1.0
2010-08-26,31.93,32.74,31.9,32.45,4762800,19.2318927372743,19.7197672476781,19.2138233109631,19.5450961266693,7907500.63332318,0.0,1.0
2010-08-27,31.86,32.27,30.9,32.24,7578700,19.1897307425481,19.4366795688018,18.6115091005881,19.4186101424906,12582635.2250286,0.0,1.0
2010-08-30,31.46,31.94,31.46,31.89,4265500,18.9488050583981,19.2379158793781,18.9488050583981,19.2078001688593,7081851.84165615,0.0,1.0
2010-08-31,31.39,32.2,31.32,31.35,6721500,18.9066430636718,19.3945175740756,18.8644810689456,18.8825504952568,11159457.7783828,0.0,1.0
2010-09-01,32.66,32.7,31.77,31.78,5404700,19.6715821108481,19.6956746792631,19.1355224636143,19.1415456057181,8973223.45530396,0.0,1.0
2010-09-02,33.46,33.55,32.5,32.71,5651800,20.1534334791481,20.2076417580819,19.5752118371881,19.7016978213668,9383474.44348196,0.0,1.0
2010-09-03,34.37,34.67,33.75,33.89,6411500,20.7015394105894,20.8822336737019,20.3281046001569,20.4124285896094,10644776.2472813,0.0,1.0
2010-09-07,33.69,34.65,33.68,34.2,4542900,20.2919657475344,20.8701873894944,20.2859426054306,20.5991459948256,7542408.79884181,0.0,1.0
2010-09-08,33.54,33.83,33.15,33.4,8884800,20.2016186159781,20.3762897369869,19.9667160739318,20.1172946265256,14751104.7339695,0.0,1.0
2010-09-09,33.56,34.2,33.22,33.93,6448400,20.2136649001856,20.5991459948256,20.0088780686581,20.4365211580244,10706039.9521124,0.0,1.0
2010-09-10,33.88,34.02,33.5,33.53,6071200,20.4064054475056,20.4907294369581,20.1775260475631,20.1955954738744,10079788.7471722,0.0,1.0
2010-09-13,34.65,34.86,34.21,34.21,8057000,20.8701873894944,20.9966733736731,20.6051691369294,20.6051691369294,13376739.0196281,0.0,1.0
2010-09-14,36.73,37.49,36.5,37.25,21349300,22.1230009470744,22.5807597469594,21.9844686786882,22.4362043364694,35445452.9417583,0.0,1.0
2010-09-15,36.76,36.91,36.21,36.66,5846900,22.1410703733857,22.2314175049419,21.8097975576794,22.0808389523482,9707391.75547517,0.0,1.0
2010-09-16,36.92,37.09,36.24,36.79,5700400,22.2374406470457,22.3398340628094,21.8278669839907,22.1591397996969,9464163.22545463,0.0,1.0
2010-09-17,37.1525,37.2,36.59,37.09,5271700,22.3774787009579,22.4060886259507,22.0386769576219,22.3398340628094,8752408.47583137,0.0,1.0
2010-09-20,38.32,38.48,37.37,37.78,7986500,23.0806805415707,23.1770508152307,22.5084820417144,22.7554308679682,13259690.4778776,0.0,1.0
2010-09-21,38.05,38.54,37.8,38.44,5000400,22.9180557047694,23.2131896678532,22.7674771521757,23.1529582468157,8301979.12296742,0.0,1.0
2010-09-22,38.3,38.58,37.91,37.93,5232500,23.0686342573632,23.2372822362682,22.8337317153169,22.8457779995244,8687326.1660921,0.0,1.0
2010-09-23,38.63,39.25,37.75,37.79,6669600,23.2673979467869,23.6408327572195,22.7373614416569,22.7614540100719,11073290.1284984,0.0,1.0
2010-09-24,39.6,39.88,39.19,39.19,5154200,23.8516427308507,24.0202907097557,23.604693904597,23.604693904597,8557327.5729139,0.0,1.0
2010-09-27,39.44,40.47,39.4,40.41,5674300,23.7552724571907,24.375656093877,23.7311798887757,24.3395172412545,9420830.36106191,0.0,1.0
2010-09-28,40.18,40.264,38.84,39.72,5527400,24.2009849728682,24.2515793665397,23.3938839309657,23.9239204360957,9176937.72583995,0.0,1.0
2010-09-29,40.37,40.65,39.8,40.12,5610100,24.3154246728395,24.4840726517445,23.9721055729257,24.1648461202457,9314241.47623378,0.0,1.0
2010-09-30,40.83,41.21,40.52,40.87,8185400,24.592489209612,24.8213686095545,24.4057718043957,24.616581778027,13589916.7892843,0.0,1.0
2010-10-01,40.76,41.24,39.77,41.07,8970600,24.640674346442,24.9308491179408,24.0421888802257,24.8280788863683,14838946.8104308,0.15,1.0
2010-10-04,40.25,40.63,39.7,40.59,7698700,24.3323636517245,24.5620853458277,23.9998717260487,24.5379041148695,12735000.9820373,0.0,1.0
2010-10-05,40.88,41.24,40.36,40.6,6417800,24.7132180393167,24.9308491179408,24.3988620368596,24.543949422609,10616167.5740734,0.0,1.0
2010-10-06,40.82,41.17,40.24,40.92,5048700,24.6769461928793,24.8885319637639,24.3263183439849,24.7373992702749,8351435.88632001,0.0,1.0
2010-10-07,41.19,41.33,40.7,40.98,3568200,24.900622579243,24.9852568875968,24.6044025000046,24.7736711167123,5902429.04699566,0.0,1.0
2010-10-08,41.09,41.29,40.12,41.07,6659700,24.8401695018474,24.9610756566386,24.2537746511102,24.8280788863683,11016312.6294146,0.0,1.0
2010-10-11,40.86,41.4,40.7,41.23,3491300,24.7011274238376,25.0275740417738,24.6044025000046,24.9248038102013,5775222.95044446,0.0,1.0
2010-10-12,40.73,40.98,40.23,40.7,5350500,24.6225384232233,24.7736711167123,24.3202730362454,24.6044025000046,8850666.05457942,0.0,1.0
2010-10-13,41.03,41.99,40.93,40.93,7025400,24.8038976554101,25.3842471984077,24.7434445780145,24.7434445780145,11621244.6126235,0.0,1.0
2010-10-14,40.98,41.04,40.6,41.02,5502000,24.7736711167123,24.8099429631496,24.543949422609,24.7978523476705,9101273.64401382,0.0,1.0
2010-10-15,42.15,42.355,41.0,41.35,8742100,25.4809721222407,25.6049009309016,24.7857617321914,24.997347503076,14460967.7068944,0.0,1.0
2010-10-18,42.53,42.55,41.7,42.08,5109000,25.7106938163439,25.722784431823,25.2089332739605,25.4386549680638,8451182.66944141,0.0,1.0
2010-10-19,42.03,42.8,41.78,41.92,8178200,25.408428429366,25.873917125312,25.257295735877,25.3419300442308,13528178.1380359,0.0,1.0
2010-10-20,42.28,42.89,42.03,42.03,5570600,25.5595611228549,25.928324894968,25.408428429366,25.408428429366,9214750.08385014,0.0,1.0
2010-10-21,42.36,42.89,41.95,42.45,5029100,25.6079235847714,25.928324894968,25.3600659674495,25.6623313544274,8319014.04636676,0.0,1.0
2010-10-22,42.74,42.8,42.16,42.38,3371300,25.8376452788746,25.873917125312,25.4870174299802,25.6200142002505,5576721.88950634,0.0,1.0
2010-10-25,43.08,43.85,42.98,43.07,5342900,26.0431857420196,26.5086744379657,25.9827326646241,26.0371404342801,8838094.32072002,0.0,1.0
2010-10-26,42.92,43.28,42.51,42.99,4617100,25.9464608181867,26.1640918968108,25.6986032008648,25.9887779723636,7637493.73714581,0.0,1.0
2010-10-27,42.86,42.93,41.96,42.56,5181300,25.9101889717493,25.9525061259263,25.3661112751891,25.7288297395626,8570779.55865666,0.0,1.0
2010-10-28,42.9,43.24,42.71,43.11,4664300,25.9343702027076,26.1399106658526,25.819509355656,26.0613216652383,7715570.8211148,0.0,1.0
2010-10-29,42.98,43.06,42.66,42.84,3546000,25.9827326646241,26.0310951265405,25.7892828169582,25.8980983562702,5865706.35072209,0.0,1.0
2010-11-01,42.17,43.13,42.0,42.98,5217100,25.4930627377198,26.0734122807174,25.3902925061473,25.9827326646241,8629999.04183652,0.0,1.0
2010-11-02,42.63,42.94,42.18,42.38,3707700,25.7711468937395,25.9585514336658,25.4991080454593,25.6200142002505,6133186.53033625,0.0,1.0
2010-11-03,42.75,42.95,42.12,42.79,3118400,25.8436905866142,25.9645967414054,25.462836199022,25.8678718175724,5158380.90357919,0.0,1.0
2010-11-04,43.68,43.83,43.02,43.16,4728300,26.4059042063932,26.4965838224866,26.0069138955823,26.0915482039361,7821438.05361515,0.0,1.0
2010-11-05,44.75,45.41,43.68,43.78,7281300,27.052752134526,27.4517424453369,26.4059042063932,26.4663572837888,12044548.1250741,0.0,1.0
2010-11-08,44.83,44.98,44.2,44.64,2617000,27.1011145964424,27.1917942125358,26.7202602088502,26.9862537493908,4328977.30395933,0.0,1.0
2010-11-09,44.15,45.08,43.92,44.59,4622600,26.6900336701524,27.2522472899314,26.5509915921426,26.956027210693,7646591.70243882,0.0,1.0
2010-11-10,44.48,44.58,43.75,44.31,3776300,26.8895288255579,26.9499819029535,26.4482213605701,26.7867585939854,6246662.97017255,0.0,1.0
2010-11-11,44.4,44.5916,43.5,43.94,4369800,26.8411663636414,26.9569944599314,26.2970886670811,26.5630822076217,7228416.13406246,0.0,1.0
2010-11-12,43.59,44.4,43.5,44.03,3748600,26.3514964367372,26.8411663636414,26.2970886670811,26.6174899772777,6200842.30860599,0.0,1.0
2010-11-15,43.1875,44.03,43.15,43.72,3630400,26.1081728002199,26.6174899772777,26.0855028961966,26.4300854373514,6005318.76358193,0.0,1.0
2010-11-16,42.76,43.66,42.56,43.05,4441200,25.8497358943538,26.3938135909141,25.7288297395626,26.025049818801,7346524.26532064,0.0,1.0
2010-11-17,42.87,43.21,42.68,42.86,4383700,25.9162342794889,26.1217747426339,25.8013734324373,25.9101889717493,7251409.17362112,0.0,1.0
2010-11-18,43.08,43.85,43.0216,43.38,4313400,26.0431857420196,26.5086744379657,26.0078811448206,26.2245449742064,7135120.63542154,0.0,1.0
2010-11-19,43.54,43.58,42.88,43.11,3850000,26.3212698980394,26.3454511289976,25.9222795872285,26.0613216652383,6368575.70509872,0.0,1.0
2010-11-22,44.86,44.93,43.43,43.48,5675900,27.1192505196611,27.161567673838,26.2547715129042,26.284998051602,9388934.76482336,0.0,1.0
2010-11-23,44.17,45.63,43.94,44.55,4151400,26.7021242856316,27.5847392156072,26.5630822076217,26.9318459797348,6867144.20315502,0.0,1.0
2010-11-24,44.81,44.83,44.0,44.5,5062100,27.0890239809633,27.1011145964424,26.5993540540591,26.901619441037,8373601.83812476,0.0,1.0
2010-11-26,44.75,45.25,44.73,44.99,2930800,27.052752134526,27.3550175215039,27.0406615190469,27.1978395202754,4848057.57831256,0.0,1.0
2010-11-29,43.41,44.6199,43.31,44.48,7143500,26.2426808974251,26.9741026808343,26.1822278200295,26.8895288255579,11816602.7400968,0.0,1.0
2010-11-30,42.72,43.34,42.36,42.88,8533300,25.8255546633955,26.2003637432482,25.6079235847714,25.9222795872285,14115575.8608621,0.0,1.0
2010-12-01,42.44,43.48,42.4,43.33,7364800,25.6562860466879,26.284998051602,25.6321048157296,26.1943184355086,12182671.7799769,0.0,1.0
2010-12-02,43.56,43.75,42.59,42.59,5157700,26.3333605135185,26.4482213605701,25.7469656627813,25.7469656627813,8531741.01667213,0.0,1.0
2010-12-03,42.83,43.61,42.24,43.19,6065800,25.8920530485307,26.3635870522163,25.5353798918967,26.1096841271548,10033897.7953215,0.0,1.0
2010-12-06,42.59,43.21,42.44,43.19,4256400,25.7469656627813,26.1217747426339,25.6562860466879,26.1096841271548,7040832.6314759,0.0,1.0
2010-12-07,41.59,43.1,41.53,43.03,8477500,25.1424348888254,26.0552763574988,25.106163042388,26.0129592033219,14023272.8675258,0.0,1.0
2010-12-08,41.64,41.9,41.36,41.7,5079100,25.1726614275232,25.3298394287517,25.0033928108155,25.2089332739605,8401722.82175764,0.0,1.0
2010-12-09,42.0,42.17,41.72,41.72,4540700,25.3902925061473,25.4930627377198,25.2210238894396,25.2210238894396,7511114.72834852,0.0,1.0
2010-12-10,41.8,42.06,41.57,41.91,6377600,25.2693863513561,25.4265643525846,25.1303442733463,25.3358847364913,10549669.7186591,0.0,1.0
2010-12-13,41.7,42.57,41.68,42.4,13240100,25.2089332739605,25.7348750473021,25.1968426584814,25.6321048157296,21901449.1410592,0.0,1.0
2010-12-14,35.52,36.15,34.25,35.59,64707400,21.4729330909131,21.8537874785053,20.7051790079892,21.51525024509,107037396.254573,0.0,1.0
2010-12-15,34.5,35.5,34.39,35.3,20743800,20.8563117014781,21.460842475434,20.789813316343,21.3399363206428,34313885.899072,0.0,1.0
2010-12-16,34.6,34.84,34.51,34.6,12907000,20.9167647788737,21.0618521646231,20.8623570092177,20.9167647788737,21350443.279405,0.0,1.0
2010-12-17,34.27,34.6799,34.26,34.52,12153700,20.7172696234683,20.9650667877128,20.7112243157287,20.8684023169572,20104352.8693658,0.0,1.0
2010-12-20,33.97,34.44,33.79,34.41,9659400,20.5359103912815,20.8200398550408,20.4270948519694,20.8019039318221,15978342.9002158,0.0,1.0
2010-12-21,33.46,34.15,33.41,34.15,12054200,20.227599696564,20.6447259305936,20.1973731578662,20.6447259305936,19939762.406338,0.0,1.0
2010-12-22,33.52,33.75,33.4,33.45,5949700,20.2638715430014,20.4029136210112,20.1913278501267,20.2215543888244,9841848.01886386,0.0,1.0
2010-12-23,34.35,34.42,33.5,33.55,8930700,20.7656320853847,20.8079492395617,20.2517809275222,20.28200746622,14772945.2076689,0.0,1.0
2010-12-27,34.22,34.34,33.95,34.33,4468700,20.6870430847705,20.7595867776452,20.5238197758024,20.7535414699056,7392014.09178563,0.0,1.0
2010-12-28,34.05,34.33,34.0,34.26,6091100,20.584272853198,20.7535414699056,20.5540463145002,20.7112243157287,10075748.4356693,0.0,1.0
2010-12-29,34.29,34.5,34.1,34.19,4264300,20.7293602389474,20.8563117014781,20.6144993918958,20.6689071615518,7053900.61798767,0.0,1.0
2010-12-30,34.3,34.3899,34.085,34.34,6480600,20.7354055466869,20.7897528632656,20.6054314302864,20.7595867776452,10720049.7959644,0.0,1.0
2010-12-31,34.29,34.4,34.09,34.15,3571000,20.8200398550408,20.8868291342491,20.6986048019347,20.7350353178665,5881333.12196102,0.15,1.0
2011-01-03,34.47,34.9,34.0,34.1,10427000,20.9293314028363,21.1904167670144,20.6439590280369,20.70467655459,17172965.6854348,0.0,1.0
2011-01-04,35.05,35.58,34.76,35.05,11074200,21.2814930568439,21.6032959475751,21.1054122298401,21.2814930568439,18238885.2588129,0.0,1.0
2011-01-05,35.7,36.33,34.6375,35.05,18620800,21.6761569794388,22.058677396723,21.0310332598126,21.2814930568439,30667915.9331873,0.0,1.0
2011-01-06,35.25,35.77,35.17,35.62,9125800,21.4029281099501,21.7186592480259,21.3543540887076,21.6275829581963,15029927.1364861,0.0,1.0
2011-01-07,35.37,35.77,34.89,35.7,8874000,21.4757891418137,21.7186592480259,21.1843450143591,21.6761569794388,14615219.8611824,0.0,1.0
2011-01-10,35.91,35.95,35.22,35.31,6448000,21.8036637852002,21.8279507958214,21.3847128519841,21.4393586258819,10619668.4319251,0.0,1.0
2011-01-11,35.69,36.13,35.54,36.0,6378600,21.6700852267835,21.9372423436169,21.5790089369539,21.8583095590979,10505368.6507254,0.0,1.0
2011-01-12,35.67,35.91,35.66,35.89,5353500,21.6579417214729,21.8036637852002,21.6518699688176,21.7915202798896,8817058.77020955,0.0,1.0
2011-01-13,35.54,35.7,35.48,35.54,5355100,21.5790089369539,21.6761569794388,21.5425784210221,21.5790089369539,8819693.92366662,0.0,1.0
2011-01-14,35.62,35.72,35.35,35.38,4905500,21.6275829581963,21.6883004847494,21.4636456365031,21.481860894469,8079215.80223463,0.0,1.0
2011-01-18,35.13,35.79,35.05,35.61,5361500,21.3300670780864,21.7308027533365,21.2814930568439,21.621511205541,8830234.53749483,0.0,1.0
2011-01-19,34.9,35.15,34.65,35.15,5314600,21.1904167670144,21.342210583397,21.0386229506318,21.342210583397,8752991.60178495,0.0,1.0
2011-01-20,35.32,35.39,34.81,34.89,6499100,21.4454303785372,21.4879326471243,21.1357709931166,21.1843450143591,10703828.6454598,0.0,1.0
2011-01-21,35.11,35.69,35.05,35.49,5102300,21.3179235727758,21.6700852267835,21.2814930568439,21.5486501736774,8403339.67745218,0.0,1.0
2011-01-24,35.27,35.3,34.95,35.16,4624200,21.4150716152607,21.4332868732266,21.2207755302909,21.3482823360523,7615922.88506641,0.0,1.0
2011-01-25,35.14,35.4,35.01,35.31,4135100,21.3361388307417,21.4940043997796,21.2572060462227,21.4393586258819,6810389.41266341,0.0,1.0
2011-01-26,34.99,35.3,34.9,35.13,4559600,21.2450625409121,21.4332868732266,21.1904167670144,21.3300670780864,7509528.5642379,0.0,1.0
2011-01-27,34.79,35.19,34.76,35.09,4745000,21.123627487806,21.3664975940182,21.1054122298401,21.3057800674652,7814876.97107396,0.0,1.0
2011-01-28,34.11,34.88,34.0,34.83,7215300,20.7107483072453,21.1782732617038,20.6439590280369,21.1479144984272,11883389.2116733,0.0,1.0
2011-01-31,34.0,34.24,33.6,34.01,6027400,20.6439590280369,20.7896810917642,20.4010889218247,20.6500307806922,9926952.46690226,0.0,1.0
2011-02-01,34.4,34.93,34.12,34.14,7664400,20.8868291342491,21.2086320249803,20.7168200599006,20.7289635652112,12623043.84765,0.0,1.0
2011-02-02,34.69,35.01,34.3297,34.47,5262000,21.062909961253,21.2572060462227,20.8441447130823,20.9293314028363,8666360.93188432,0.0,1.0
2011-02-03,35.02,35.2,34.65,34.73,5295100,21.263277798878,21.3725693466735,21.0386229506318,21.0871969718742,8720875.66902713,0.0,1.0
2011-02-04,35.24,35.29,34.701,34.93,6268500,21.3968563572947,21.4272151205713,21.0695888891738,21.2086320249803,10324037.153462,0.0,1.0
2011-02-07,34.99,35.45,34.96,35.36,3586100,21.2450625409121,21.5243631630562,21.2268472829462,21.4697173891584,5906202.38271198,0.0,1.0
2011-02-08,34.35,35.13,34.29,35.07,6672800,20.8564703709726,21.3300670780864,20.8200398550408,21.2936365621546,10989907.4926412,0.0,1.0
2011-02-09,33.85,34.39,33.79,34.25,8441000,20.5528827382074,20.8807573815938,20.5164522222755,20.7957528444196,13902081.4568672,0.0,1.0
2011-02-10,34.06,34.12,33.74,33.91,6754600,20.6803895439688,20.7168200599006,20.486093458999,20.5893132541392,11124629.713133,0.0,1.0
2011-02-11,33.6,33.9,33.33,33.9,8354800,20.4010889218247,20.5832415014839,20.2371516001315,20.5832415014839,13760112.5643685,0.0,1.0
2011-02-14,33.06,33.595,33.02,33.53,7955500,20.0732142784383,20.3980530454971,20.048927267817,20.3585866532376,13102477.0797426,0.0,1.0
2011-02-15,32.88,33.08,32.83,33.02,10533100,19.9639227306428,20.0853577837489,19.9335639673662,20.048927267817,17347709.2990556,0.0,1.0
2011-02-16,32.67,33.22,32.33,32.84,9410600,19.8364159248814,20.1703623209231,19.629976334601,19.9396357200216,15498984.4518416,0.0,1.0
2011-02-17,32.86,32.9,32.36,32.64,7775200,19.9517792253322,19.9760662359534,19.6481915925669,19.8182006669155,12805528.2245509,0.0,1.0
2011-02-18,33.04,33.66,32.995,33.11,8430700,20.0610707731276,20.4375194377566,20.0337478861788,20.1035730417148,13885117.6564875,0.0,1.0
2011-02-22,33.13,33.74,33.0,33.28,7324800,20.1157165470254,20.486093458999,20.0367837625064,20.206792836855,12063732.5263904,0.0,1.0
2011-02-23,32.72,33.27,32.54,33.2,6037100,19.8667746881579,20.2007210841997,19.7574831403624,20.1582188156125,9942928.08473562,0.0,1.0
2011-02-24,32.17,32.94,32.14,32.58,5910400,19.5328282921161,20.0003532465746,19.5146130341502,19.7817701509836,9734256.87035522,0.0,1.0
2011-02-25,32.37,32.58,32.0,32.23,4343100,19.6542633452222,19.7817701509836,19.4296084969759,19.5692588080479,7152959.36208036,0.0,1.0
2011-02-28,32.24,32.59,32.15,32.39,4045900,19.5753305607033,19.7878419036389,19.5206847868055,19.6664068505328,6663479.60743267,0.0,1.0
2011-03-01,32.46,32.62,32.12,32.31,5889300,19.70890911912,19.8060571616048,19.5024695288396,19.6178328292904,9699505.7841403,0.0,1.0
2011-03-02,32.44,32.58,32.03,32.36,4497700,19.6967656138094,19.7817701509836,19.4478237549418,19.6481915925669,7407581.06486812,0.0,1.0
2011-03-03,33.03,33.03,32.32,32.68,4933500,20.0549990204723,20.0549990204723,19.6239045819457,19.8424876775367,8125330.98773307,0.0,1.0
2011-03-04,32.69,33.22,32.56,32.94,9671400,19.848559430192,20.1703623209231,19.769626645673,20.0003532465746,15928514.4653413,0.0,1.0
2011-03-07,31.81,32.77,31.81,32.59,6401000,19.3142451965251,19.8971334514344,19.3142451965251,19.7878419036389,10542260.7991242,0.0,1.0
2011-03-08,31.62,32.0101,31.3,31.87,7467200,19.1988818960743,19.4357409671578,19.0045858111046,19.350675712457,12298261.1840682,0.0,1.0
2011-03-09,31.28,31.7,31.1,31.5,8561100,18.992442305794,19.2474559173168,18.8831507579985,19.1260208642107,14099882.6632373,0.0,1.0
2011-03-10,30.91,31.23,30.85,31.03,6014300,18.7677874575477,18.9620835425174,18.7313569416159,18.8406484894114,9905377.14797261,0.0,1.0
2011-03-11,31.52,31.57,30.75,30.85,5448100,19.1381643695213,19.1685231327978,18.6706394150628,18.7313569416159,8972862.21835785,0.0,1.0
2011-03-14,31.64,31.66,31.06,31.06,6086300,19.211025401385,19.2231689066956,18.8588637473773,18.8588637473773,10023959.05354,0.0,1.0
2011-03-15,30.99,31.38,30.8,30.87,7059900,18.8163614787901,19.053159832347,18.7009981783393,18.7435004469265,11627449.932157,0.0,1.0
2011-03-16,30.84,31.47,30.84,30.96,6847300,18.7252851889606,19.1078056062448,18.7252851889606,18.7981462208242,11277303.916551,0.0,1.0
2011-03-17,30.87,31.23,30.72,31.23,3501000,18.7435004469265,18.9620835425174,18.6524241570969,18.9620835425174,5766045.15821493,0.0,1.0
2011-03-18,31.53,31.54,30.9,31.17,7431700,19.1442361221766,19.1503078748319,18.7617157048924,18.9256530265856,12239793.7167398,0.0,1.0
2011-03-21,31.9,31.97,31.41,31.86,5103500,19.3688909704229,19.41139323901,19.0713750903129,19.3446039598017,8405316.04254497,0.0,1.0
2011-03-22,31.42,31.98,31.36,31.83,4943200,19.0774468429682,19.4174649916653,19.0410163270364,19.3263887018357,8141306.60556646,0.0,1.0
2011-03-23,31.85,31.88,31.09,31.31,8648400,19.3385322071464,19.3567474651123,18.8770790053432,19.0106575637599,14243663.2237378,0.0,1.0
2011-03-24,30.13,32.98,29.85,32.66,37417800,18.2941907504339,20.0246402571958,18.1241816760854,19.8303441722261,61626028.1408327,0.0,1.0
2011-03-25,29.22,29.8,28.65,29.8,24556700,17.7416612588011,18.0938229128088,17.3955713574488,18.0938229128088,40444170.5617644,0.0,1.0
2011-03-28,29.35,29.74,29.2,29.25,10513100,17.8205940433201,18.057392396877,17.7295177534905,17.7598765167671,17314769.8808425,0.0,1.0
2011-03-29,29.08,29.8058,28.76,29.46,10186000,17.6566567216269,18.0973445293489,17.4623606366571,17.8873833225285,16776045.6959661,0.0,1.0
2011-03-30,29.21,29.43,29.02,29.19,6296700,17.7355895061458,17.8691680645626,17.620226205695,17.7234460008352,10370481.7331426,0.0,1.0
2011-03-31,28.72,29.22,28.52,29.22,15470400,17.4380736260359,17.7416612588011,17.3166385729298,17.7416612588011,25479298.7762492,0.0,1.0
2011-04-01,28.64,28.86,28.63,28.86,10160900,17.3894996047935,17.5230781632102,17.3834278521382,17.5230781632102,16734706.7261086,0.0,1.0
2011-04-04,28.15,28.76,28.15,28.67,8962700,17.0919837246835,17.4623606366571,17.0919837246835,17.4077148627594,14761306.1809578,0.0,1.0
2011-04-05,28.64,28.95,28.09,28.09,8758400,17.3894996047935,17.5777239371079,17.0555532087517,17.0555532087517,14424830.0239102,0.0,1.0
2011-04-06,29.75,29.94,28.8,28.89,12507100,18.0634641495323,18.1788274499831,17.4866476472783,17.5412934211761,20598829.8766953,0.0,1.0
2011-04-07,29.99,30.67,29.86,29.95,12688400,18.2091862132596,18.6220653938204,18.1302534287407,18.1848992026384,20897425.7027977,0.0,1.0
2011-04-08,29.7,30.17,29.37,29.94,8482400,18.0331053862558,18.3184777610551,17.8327375486307,18.1788274499831,13970266.0525685,0.0,1.0
2011-04-11,30.51,30.62,29.88,30.2,11832700,18.5249173513355,18.5917066305438,18.1423969340513,18.336693019021,19488112.6945473,0.0,1.0
2011-04-12,30.39,30.72,30.06,30.23,8400600,18.5431326093014,18.7444894293432,18.3417757892596,18.4455050601902,13767589.294591,0.15,1.0
2011-04-13,30.25,30.84,29.79,30.63,9085900,18.4577085038291,18.8177100911765,18.1770293001345,18.6895739329681,14890714.8979507,0.0,1.0
2011-04-14,29.46,30.76,29.37,30.57,14239000,17.9756724800928,18.768896316621,17.9207569837177,18.6529636020515,23336035.9933435,0.0,1.0
2011-04-15,28.85,29.61,28.71,29.37,11341400,17.6034674491065,18.0671983073845,17.5180433436342,17.9207569837177,18587212.4878788,0.0,1.0
2011-04-18,29.22,29.28,28.37,28.5,7997700,17.829231156426,17.8658414873427,17.310584801773,17.3899071854258,13107283.8727413,0.0,1.0
2011-04-19,29.6,29.67,29.15,29.22,5439500,18.061096585565,18.1038086383012,17.7865191036899,17.829231156426,8914696.80355309,0.0,1.0
2011-04-20,30.1,30.21,29.71,29.85,6373200,18.3661826765374,18.4333016165513,18.128215525579,18.2136396310512,10444920.6118953,0.0,1.0
2011-04-21,30.12,30.55,29.93,30.42,7220900,18.3783861201763,18.6407601584126,18.2624534056068,18.5614377747597,11834200.5972564,0.0,1.0
2011-04-25,30.2,30.79,29.79,29.91,4887300,18.4271998947319,18.7872014820793,18.1770293001345,18.2502499619679,8009706.34948156,0.0,1.0
2011-04-26,30.7,30.9,30.2,30.365,6200000,18.7322859857043,18.8543204220932,18.4271998947319,18.5278783047528,10161066.307938,0.0,1.0
2011-04-27,30.7,30.94,30.5,30.69,4906200,18.7322859857043,18.878727309371,18.6102515493153,18.7261842638848,8040681.21290414,0.0,1.0
2011-04-28,30.84,30.95,30.5,30.72,5095600,18.8177100911765,18.8848290311905,18.6102515493153,18.7444894293432,8351085.39979505,0.0,1.0
2011-04-29,31.22,31.33,30.65,30.9,6626800,19.0495755203156,19.1166944603295,18.701777376607,18.8543204220932,10860541.0015232,0.0,1.0
2011-05-02,31.45,32.05,31.26,31.4,9005500,19.1899151221629,19.5560184313297,19.0739824075933,19.1594065130656,14758948.81228,0.0,1.0
2011-05-03,31.41,31.66,31.1,31.28,5529000,19.1655082348851,19.3180512803713,18.9763548584822,19.0861858512322,9061376.71235313,0.0,1.0
2011-05-04,31.31,31.44,31.0,31.4,3835500,19.1044910166906,19.1838134003434,18.9153376402877,19.1594065130656,6285930.61678974,0.0,1.0
2011-05-05,30.91,31.39,30.79,31.12,4821200,18.8604221439127,19.1533047912462,18.7872014820793,18.9885583021211,7901376.27158563,0.0,1.0
2011-05-06,31.0,31.39,30.74,31.25,8125800,18.9153376402877,19.1533047912462,18.7566928729821,19.0678806857739,13317224.6137166,0.0,1.0
2011-05-09,30.4,31.0,30.24,30.91,5530000,18.5492343311209,18.9153376402877,18.4516067820097,18.8604221439127,9063015.59401569,0.0,1.0
2011-05-10,30.38,30.73,30.3,30.53,5193600,18.537030887482,18.7505911511626,18.4882171129264,18.6285567147737,8511695.80272693,0.0,1.0
2011-05-11,30.43,30.68,30.23,30.44,5175400,18.5675394965792,18.7200825420654,18.4455050601902,18.5736412183986,8481868.15646816,0.0,1.0
2011-05-12,31.69,31.79,30.18,30.3,7300000,19.3363564458296,19.3973736640241,18.414996451093,18.4882171129264,11963836.1367658,0.0,1.0
2011-05-13,32.31,32.32,31.85,31.87,8343700,19.7146631986354,19.7207649204548,19.4339839949408,19.4461874385797,13674336.9279907,0.0,1.0
2011-05-16,32.13,32.4,32.07,32.26,4380700,19.6048322058853,19.7695786950104,19.5682218749686,19.6841545895381,7179448.89922326,0.0,1.0
2011-05-17,31.96,32.3875,31.75,32.0,5982500,19.5011029349547,19.7619515427361,19.3729667767463,19.5255098222325,9804609.54632893,0.0,1.0
2011-05-18,32.22,32.245,31.83,31.96,3752100,19.6597477022603,19.6750020068089,19.4217805513019,19.5011029349547,6149247.88613136,0.0,1.0
2011-05-19,31.8,32.2696,31.61,32.22,4397300,19.4034753858435,19.6900122424848,19.287542671274,19.6597477022603,7206654.33482195,0.0,1.0
2011-05-20,31.33,31.79,31.21,31.79,4832300,19.1166944603295,19.3973736640241,19.0434737984961,19.3973736640241,7919567.85804016,0.0,1.0
2011-05-23,31.52,31.72,31.0,31.12,4133000,19.232627174899,19.3546616112879,18.9153376402877,18.9885583021211,6773497.91140451,0.0,1.0
2011-05-24,31.76,31.98,31.42,31.63,4446400,19.3790684985657,19.5133063785936,19.1716099567045,19.2997461149129,7287123.42445417,0.0,1.0
2011-05-25,31.2,31.6,31.0801,31.55,5728800,19.0373720766767,19.2814409494546,18.9642124320615,19.2509323403573,9388825.26853475,0.0,1.0
2011-05-26,31.09,31.76,30.88,31.17,5730000,18.9702531366627,19.3790684985657,18.8421169784543,19.0190669112183,9390791.92652987,0.0,1.0
2011-05-27,31.59,31.67,31.09,31.19,3802800,19.2753392276351,19.3241530021907,18.9702531366627,19.0312703548572,6232339.18642369,0.0,1.0
2011-05-31,31.76,32.16,31.64,31.795,10358800,19.3790684985657,19.6231373713436,19.3058478367324,19.4004245249338,16976847.3662369,0.0,1.0
2011-06-01,30.97,31.86,30.97,31.76,5295400,18.8970324748294,19.4400857167602,18.8970324748294,19.3790684985657,8678533.95597663,0.0,1.0
2011-06-02,30.54,31.5,30.37,30.97,6497900,18.6346584365931,19.2204237312601,18.5309291656625,18.8970324748294,10649289.1552179,0.0,1.0
2011-06-03,30.63,31.3,30.02,30.12,7610900,18.6895739329681,19.0983892948711,18.3173689019818,18.3783861201763,12473364.445659,0.0,1.0
2011-06-06,29.88,30.87,29.88,30.67,6370300,18.2319447965096,18.8360152566349,18.2319447965096,18.7139808202459,10440167.8550738,0.0,1.0
2011-06-07,28.93,29.8,28.65,29.8,11604800,17.652281223662,18.183131021954,17.4814330127175,18.183131021954,19018893.9178,0.0,1.0
2011-06-08,28.67,29.03,28.37,28.82,7558500,17.4936364563564,17.7132984418565,17.310584801773,17.5851622836481,12387487.0465403,0.0,1.0
2011-06-09,28.97,29.33,28.6,28.71,4933800,17.6766881109398,17.89635009644,17.4509244036203,17.5180433436342,8085914.34679111,0.0,1.0
2011-06-10,28.43,29.09,28.31,28.91,6190900,17.3471951326897,17.7499087727732,17.2739744708563,17.6400777800232,10146152.4848086,0.0,1.0
2011-06-13,28.82,29.23,28.5,28.5,9996100,17.5851622836481,17.8353328782455,17.3899071854258,17.3899071854258,16382424.9872225,0.0,1.0
2011-06-14,30.13,31.32,29.35,31.11,31063400,18.3844878419958,19.11059273851,17.9085535400788,18.9824565803016,50909236.6370972,0.0,1.0
2011-06-15,30.41,31.13,29.83,29.89,12107300,18.5553360529403,18.9946600239405,18.2014361874123,18.238046518329,19842431.9532417,0.0,1.0
2011-06-16,30.01,30.755,29.67,30.34,8831800,18.3112671801624,18.7658454557112,18.1038086383012,18.5126240002042,14474275.0674915,0.0,1.0
2011-06-17,31.01,31.1,30.26,30.44,10184000,18.9214393621072,18.9763548584822,18.4638102256486,18.5736412183986,16690370.8516195,0.0,1.0
2011-06-20,31.54,31.56,30.82,30.88,7159400,19.2448306185379,19.2570340621768,18.8055066475377,18.8421169784543,11733409.3750083,0.0,1.0
2011-06-21,32.38,32.85,31.94,32.83,13098300,19.7573752513715,20.0441561768855,19.4888994913158,20.0319527332466,21466563.6808492,0.0,1.0
2011-06-22,31.77,32.47,31.76,32.28,6071400,19.3851702203852,19.8122907477465,19.3790684985657,19.696358033177,9950306.12613146,0.0,1.0
2011-06-23,32.12,32.17,31.13,31.28,7493500,19.5987304840658,19.6292390931631,18.9946600239405,19.0861858512322,12280959.7384732,0.0,1.0
2011-06-24,32.48,32.48,31.81,32.19,13396300,19.818392469566,19.818392469566,19.409577107663,19.641442536802,21954950.4162952,0.0,1.0
2011-06-27,31.32,32.45,31.23,32.28,8299600,19.11059273851,19.8000873041076,19.055677242135,19.696358033177,13602062.2466714,0.0,1.0
2011-06-28,31.92,32.01,31.35,31.45,6246400,19.4766960476769,19.5316115440519,19.1288979039684,19.1899151221629,10237110.4170813,0.0,1.0
2011-06-29,31.67,32.2,31.54,32.06,5546900,19.3241530021907,19.6475442586214,19.2448306185379,19.5621201531492,9090712.69411316,0.0,1.0
2011-06-30,31.41,31.89,31.39,31.66,5313400,19.2570340621768,19.551315384999,19.2447723403925,19.41030558448,8666645.83243378,0.15,1.0
2011-07-01,32.0,32.05,31.28,31.38,5909000,19.6187548548124,19.649409159273,19.1773328705791,19.2386414795004,9638124.40694306,0.0,1.0
2011-07-05,32.24,32.47,31.91,32.0,6625400,19.7658955162235,19.9069053167424,19.5635771067832,19.6187548548124,10806638.93142,0.0,1.0
2011-07-06,32.0,32.28,31.83,32.27,5177800,19.6187548548124,19.790418959792,19.5145302196462,19.7842880988999,8445469.71641052,0.0,1.0
2011-07-07,32.28,32.65,32.1,32.25,5892200,19.790418959792,20.0172608128008,19.6800634637337,19.7720263771156,9610722.05628531,0.0,1.0
2011-07-08,31.82,32.12,31.76,31.92,5600000,19.5083993587541,19.6923251855179,19.4716141934013,19.5697079676754,9134116.88591658,0.0,1.0
2011-07-11,31.09,31.75,30.97,31.51,6114400,19.0608465136287,19.4654833325092,18.9872761829231,19.3183426710981,9973150.76558005,0.0,1.0
2011-07-12,31.15,31.49,30.35,30.92,4772100,19.0976316789814,19.3060809493138,18.6071628076111,18.9566218784625,7783735.5698719,0.0,1.0
2011-07-13,31.25,31.56,31.1102,31.3,4736200,19.1589402879027,19.3489969755587,19.0732308526308,19.1895945923634,7725179.35626397,0.0,1.0
2011-07-14,29.46,30.78,29.38,30.61,12289500,18.0615161882116,18.8707898259727,18.0124693010746,18.7665651908065,20045308.8338343,0.0,1.0
2011-07-15,29.61,29.62,29.07,29.52,8550100,18.1534791015936,18.1596099624857,17.8224126134186,18.0983013535644,13946002.2832635,0.0,1.0
2011-07-18,28.96,29.45,28.75,29.37,6444100,17.7549731436052,18.0553853273195,17.6262250648705,18.0063384401825,10510921.8972384,0.0,1.0
2011-07-19,29.02,29.2,28.57,29.19,7001400,17.791758308958,17.9021138050163,17.5158695688122,17.8959829441242,11419929.6366172,0.0,1.0
2011-07-20,28.92,29.12,28.69,29.1,4770900,17.7304497000367,17.8530669178793,17.5894398995177,17.840805196095,7781778.25911062,0.0,1.0
2011-07-21,29.7,29.79,28.94,29.09,5884700,18.2086568496227,18.2638345976519,17.7427114218209,17.8346743352029,9598488.86402741,0.0,1.0
2011-07-22,29.56,29.69,29.3,29.61,3327200,18.1228247971329,18.2025259887306,17.9634224139376,18.1534791015936,5426970.30407532,0.0,1.0
2011-07-25,29.3,29.42,29.0,29.04,3370400,17.9634224139376,18.0369927446431,17.7794965871737,17.8040200307422,5497433.49148094,0.0,1.0
2011-07-26,29.76,29.76,29.17,29.37,6185800,18.2454420149755,18.2454420149755,17.8837212223399,18.0063384401825,10089610.7558755,0.0,1.0
2011-07-27,28.78,29.5,28.58,29.42,7181200,17.6446176475469,18.0860396317802,17.5220004297043,18.0369927446431,11713200.0323472,0.0,1.0
2011-07-28,27.94,29.0222,27.92,28.74,6635400,17.1296253326081,17.7931070983542,17.1173636108238,17.6200942039784,10822949.8544305,0.0,1.0
2011-07-29,27.6,27.94,27.25,27.695,7637200,16.9211760622757,17.1296253326081,16.7065959310512,16.9794192407509,12456978.121629,0.0,1.0
2011-08-01,26.96,28.03,26.78,27.96,7074400,16.5288009651794,17.1848030806372,16.4184454691211,17.1418870543923,11538999.3745944,0.0,1.0
2011-08-02,26.89,27.19,26.47,26.76,11104000,16.4858849389345,16.6698107656984,16.2283887814651,16.4061837473369,18111648.9109318,0.0,1.0
2011-08-03,26.98,27.12,26.31,27.05,8693800,16.5410626869637,16.6268947394535,16.1302950071911,16.5839787132086,14180390.2469253,0.0,1.0
2011-08-04,24.92,26.64,24.87,26.62,12838900,15.2781053431851,16.3326134166313,15.2474510387245,16.3203516948471,20941430.9440348,0.0,1.0
2011-08-05,25.52,25.56,24.621,25.24,12814200,15.6459569967129,15.6704804402814,15.0947926025105,15.4742928917333,20901142.9641986,0.0,1.0
2011-08-08,23.95,24.91,23.78,24.62,10835400,14.6834118366486,15.271974482293,14.5791872014825,15.0941795164213,17673537.518868,0.0,1.0
2011-08-09,25.12,25.13,23.6,24.26,11903500,15.4007225610277,15.4068534219198,14.4688317054241,14.8734685243046,19415707.2056265,0.0,1.0
2011-08-10,24.08,24.87,24.03,24.8,6653000,14.7631130282463,15.2474510387245,14.7324587237857,15.2045350124796,10851657.0789291,0.0,1.0
2011-08-11,24.95,25.29,24.0,24.18,6337900,15.2964979258615,15.5049471961939,14.7140661411093,14.8244216371676,10337699.8948662,0.0,1.0
2011-08-12,23.68,25.46,23.52,25.1,11643300,14.5178785925612,15.6091718313601,14.4197848182871,15.3884608392435,18991296.9888915,0.0,1.0
2011-08-15,24.52,24.59,23.67,23.93,6209200,15.0328709075,15.0757869337449,14.511747731669,14.6711501148644,10127778.3157202,0.0,1.0
2011-08-16,24.87,24.94,24.25,24.26,5207000,15.2474510387245,15.2903670649694,14.8673376634125,14.8734685243046,8493097.61160138,0.0,1.0
2011-08-17,24.81,25.33,24.52,25.03,4870800,15.2106658733717,15.5294706397624,15.0328709075,15.3455448129986,7944724.37998618,0.0,1.0
2011-08-18,24.02,24.15,23.25,24.15,11864600,14.7263278628935,14.8060290544912,14.2542515741996,14.8060290544912,19352257.7151154,0.0,1.0
2011-08-19,24.06,24.92,23.64,23.7,7017400,14.7508513064621,15.2781053431851,14.4933551489926,14.5301403143454,11446027.1134341,0.0,1.0
2011-08-22,23.95,24.63,23.725,24.46,5982300,14.6834118366486,15.1003103773134,14.5454674665757,14.9960857421472,9757683.47261054,0.0,1.0
2011-08-23,24.38,24.68,23.81,24.0494,5937800,14.9470388550102,15.130964681774,14.5975797841588,14.7443525939164,9685099.86521348,0.0,1.0
2011-08-24,25.05,25.13,24.3,24.47,3776600,15.3578065347828,15.4068534219198,14.8979919678732,15.0022166030393,6159983.18417012,0.0,1.0
2011-08-25,24.14,25.26,24.06,25.06,5105800,14.7998981935991,15.4865546135175,14.7508513064621,15.3639373956749,8328031.07073445,0.0,1.0
2011-08-26,24.79,24.975,23.78,24.0,4024100,15.1984041515875,15.3118250780919,14.5791872014825,14.7140661411093,6563678.52868159,0.0,1.0
2011-08-29,25.43,25.5,24.89,25.06,3621800,15.5907792486837,15.6336952749286,15.2597127605088,15.3639373956749,5907490.09596657,0.0,1.0
2011-08-30,25.23,25.5,24.99,25.25,4868500,15.4681620308411,15.6336952749286,15.32102136943,15.4804237526254,7940972.86769376,0.0,1.0
2011-08-31,25.59,25.92,25.27,25.35,4877800,15.6888730229578,15.891191432398,15.4926854744097,15.5417323615467,7956142.02609356,0.0,1.0
2011-09-01,24.79,25.73,24.79,25.59,4379800,15.1984041515875,15.7747050754476,15.1984041515875,15.6888730229578,7143858.0601674,0.0,1.0
2011-09-02,24.1,24.5,23.9,24.43,5095100,14.7753747500306,15.0206091857157,14.652757532188,14.9776931594708,8310578.38311314,0.0,1.0
2011-09-06,23.3,23.5,23.0,23.33,8019200,14.2849058786603,14.4075230965028,14.1009800518964,14.3032984613367,13080055.3806325,0.0,1.0
2011-09-07,24.55,24.55,23.48,23.62,5422400,15.0512634901764,15.0512634901764,14.3952613747186,14.4810934272084,8844434.89324894,0.0,1.0
2011-09-08,24.2,24.42,24.0,24.37,4787800,14.8366833589519,14.9715622985787,14.7140661411093,14.9409079941181,7809343.71899846,0.0,1.0
2011-09-09,24.5,24.68,23.75,23.87,7660200,15.0206091857157,15.130964681774,14.5607946188061,14.6343649495116,12494493.2445533,0.0,1.0
2011-09-12,24.96,25.2,24.07,24.8,8745900,15.3026287867537,15.4497694481647,14.7569821673542,15.2045350124796,14265370.1558103,0.0,1.0
2011-09-13,23.35,24.7,22.74,24.7,32901200,14.3155601831209,15.1432264035583,13.941577668701,15.1432264035583,53664894.0155213,0.0,1.0
2011-09-14,24.01,24.35,22.9,23.07,13162600,14.7201970020014,14.9286462723338,14.0396714429751,14.1438960781413,21469415.5218868,0.0,1.0
2011-09-15,25.68,25.71,24.26,24.26,12546800,15.7440507709869,15.7624433536633,14.8734685243046,14.8734685243046,20464988.8828962,0.0,1.0
2011-09-16,25.43,26.1,25.25,25.91,10768100,15.5907792486837,16.0015469284563,15.4804237526254,15.8850605715059,17563765.0070069,0.0,1.0
2011-09-19,25.1,25.27,24.775,25.04,5405600,15.3884608392435,15.4926854744097,15.1892078602493,15.3516756738907,8817032.54259118,0.0,1.0
2011-09-20,24.79,25.58,24.77,25.24,5679200,15.1984041515875,15.6827421620656,15.1861424298032,15.4742928917333,9263299.39616025,0.0,1.0
2011-09-21,24.12,25.11,24.11,24.85,4358700,14.7876364718148,15.3945917001356,14.7815056109227,15.2351893169402,7109442.01261514,0.0,1.0
2011-09-22,24.25,24.46,23.32,23.36,9221900,14.8673376634125,14.9960857421472,14.2971676004445,14.321691044013,15041770.0911133,0.0,1.0
2011-09-23,24.18,24.37,23.945,24.14,6440600,14.8244216371676,14.9409079941181,14.6803464062026,14.7998981935991,10505213.0741847,0.0,1.0
2011-09-26,25.22,25.28,24.1,24.29,4782800,15.462031169949,15.4988163353018,14.7753747500306,14.891861106981,7801188.2574932,0.0,1.0
2011-09-27,24.69,25.7,24.53,25.64,9193600,15.1370955426662,15.7563124927712,15.0390017683921,15.7195273274184,14995610.1789933,0.0,1.0
2011-09-28,24.47,24.86,24.42,24.8,8760700,15.0022166030393,15.2413201778324,14.9715622985787,15.2045350124796,14289510.321866,0.0,1.0
2011-09-29,24.38,25.05,23.74,24.9,8157100,14.9470388550102,15.3578065347828,14.5546637579139,15.2658436214009,13304983.0089482,0.0,1.0
2011-09-30,23.3,23.96,23.29,23.88,5148400,14.3829996529343,14.7904150937471,14.3768266917099,14.7410314039516,8340243.54408764,0.16,1.0
2011-10-03,22.12,23.51,22.1,23.19,9517400,13.654590228451,14.5126318386475,13.6422443060021,14.3150970794655,15417883.9846359,0.0,1.0
2011-10-04,22.78,22.8,21.79,21.84,9300000,14.0620056692637,14.0743515917126,13.4508825080446,13.4817473141668,15065702.9290682,0.0,1.0
2011-10-05,23.16,23.35,22.69,22.94,9137900,14.2965781957922,14.4138644590565,14.0064490182438,14.1607730488547,14803106.1070465,0.0,1.0
2011-10-06,24.26,24.26,23.17,23.19,5034400,14.9756039304801,14.9756039304801,14.3027511570167,14.3150970794655,8155567.18560228,0.0,1.0
2011-10-07,24.77,25.465,24.7415,24.84,10051900,15.2904249529263,15.7194457580246,15.2728320134367,15.3336356814974,16283756.9110431,0.0,1.0
2011-10-10,25.09,25.3,24.8,25.2,4674300,15.4879597121083,15.6175918978214,15.3089438365996,15.555862285577,7572216.68831649,0.0,1.0
2011-10-11,25.79,25.87,24.93,25.12,4940400,15.9200669978187,15.9694506876142,15.3891923325173,15.5064785957816,8003290.18825471,0.0,1.0
2011-10-12,25.82,26.31,25.56,25.94,4944000,15.938585881492,16.2410609814894,15.7780888896567,16.0126614161853,8009122.07325951,0.0,1.0
2011-10-13,25.55,26.04,25.47,25.72,3860300,15.7719159284323,16.0743910284296,15.7225322386368,15.8768562692477,6253562.69000882,0.0,1.0
2011-10-14,25.66,26.04,25.43,25.91,3956100,15.8398185019011,16.0743910284296,15.6978403937391,15.994142532512,6408755.62985878,0.0,1.0
2011-10-17,24.87,25.75,24.82,25.43,4028100,15.3521545651707,15.895375152921,15.3212897590485,15.6978403937391,6525393.3299548,0.0,1.0
2011-10-18,25.38,25.64,24.53,24.94,4822600,15.6669755876169,15.8274725794522,15.1422738835399,15.3953652937417,7812457.95115315,0.0,1.0
2011-10-19,25.04,25.43,24.87,25.23,3940100,15.4570949059861,15.6978403937391,15.3521545651707,15.5743811692503,6382836.14094856,0.0,1.0
2011-10-20,25.73,25.81,24.65,25.0,5085300,15.8830292304721,15.9324129202676,15.2163494182331,15.4324030610883,8238023.55969793,0.0,1.0
2011-10-21,26.08,26.385,25.69,26.01,3580500,16.0990828733274,16.2873581906726,15.8583373855744,16.0558721447563,5800295.62769125,0.0,1.0
2011-10-24,26.43,26.84,26.1,26.12,4071400,16.3151365161826,16.5682279263844,16.1114287957762,16.1237747182251,6595537.9468181,0.0,1.0
2011-10-25,26.05,26.58,25.9,26.11,3768600,16.080563989654,16.4077309345491,15.9879695712875,16.1176017570007,6105011.61919212,0.0,1.0
2011-10-26,26.65,26.85,25.88,26.44,6126800,16.4509416631202,16.5744008876089,15.9756236488386,16.321309477407,9925220.29094785,0.0,1.0
2011-10-27,27.48,27.6,26.96,27.18,8961600,16.9632974447483,17.0373729794415,16.6423034610777,16.7781086080152,14517505.738617,0.0,1.0
2011-10-28,26.5,27.33,26.25,27.24,6594300,16.3583472447536,16.8707030263818,16.2040232141428,16.8151463753618,10682555.3575435,0.0,1.0
2011-10-31,26.23,26.96,26.1,26.65,6598600,16.1916772916939,16.6423034610777,16.1114287957762,16.4509416631202,10689521.2201881,0.0,1.0
2011-11-01,25.93,26.48,25.33,25.52,5213100,16.0064884549608,16.3460013223048,15.6361107814947,15.753397044759,8445055.47736835,0.0,1.0
2011-11-02,26.59,27.0,26.4,26.46,6004100,16.4139038957736,16.6669953059754,16.2966176325093,16.3336553998559,9726450.21036756,0.0,1.0
2011-11-03,27.01,27.05,25.98,26.82,5404100,16.6731682671998,16.6978601120976,16.037353261083,16.5558820039356,8754469.37623417,0.0,1.0
2011-11-04,27.31,27.52,26.7,26.7,5305000,16.8583571039329,16.987989289646,16.4818064692423,16.4818064692423,8593930.54179644,0.0,1.0
2011-11-07,26.46,27.53,26.2395,27.19,6674400,16.3336553998559,16.9941622508705,16.1975416048571,16.7842815692397,10812314.7989003,0.0,1.0
2011-11-08,26.84,26.88,25.875,26.5,6642400,16.5682279263844,16.5929197712822,15.9725371682264,16.3583472447536,10760475.8210799,0.0,1.0
2011-11-09,27.22,27.96,26.62,26.63,10188900,16.802800452913,17.2595995835212,16.4324227794469,16.4385957406713,16505692.5348369,0.0,1.0
2011-11-10,27.3,28.09,27.02,27.68,7661900,16.8521841427085,17.3398480794389,16.6793412284243,17.086756669237,12412033.2550782,0.0,1.0
2011-11-11,28.09,28.36,27.6,27.62,5186200,17.3398480794389,17.5065180324986,17.0373729794415,17.0497189018904,8401478.336638,0.0,1.0
2011-11-14,27.64,28.13,27.52,27.93,3804300,17.0620648243393,17.3645399243366,16.987989289646,17.2410806998479,6162844.47882303,0.0,1.0
2011-11-15,28.06,28.1,27.43,27.43,7092900,17.3213291957655,17.3460210406633,16.9324326386261,16.9324326386261,11490271.4307084,0.0,1.0
2011-11-16,28.06,28.34,27.67,27.76,6530200,17.3213291957655,17.4941721100497,17.0805837080126,17.1361403590325,10578715.4050969,0.0,1.0
2011-11-17,27.52,28.16,27.25,28.09,6125900,16.987989289646,17.3830588080099,16.8213193365863,17.3398480794389,9923762.31969669,0.0,1.0
2011-11-18,27.06,27.69,26.9,27.55,5412000,16.704033073322,17.0929296304614,16.605265693731,17.0065081733193,8767267.12388358,0.0,1.0
2011-11-21,26.41,26.74,25.81,26.62,6144900,16.3027905937337,16.5064983141401,15.9324129202676,16.4324227794469,9954541.71277758,0.0,1.0
2011-11-22,26.18,26.43,25.9001,26.28,4582500,16.1608124855717,16.3151365161826,15.9880313008998,16.2225420978161,7423503.6206941,0.0,1.0
2011-11-23,25.71,26.17,25.63,25.97,3224000,15.8706833080232,16.1546395243473,15.8212996182278,16.0311802998586,5222777.01541033,0.0,1.0
2011-11-25,25.63,26.38,25.54,25.54,2795800,15.8212996182278,16.2842717100604,15.7657429672078,15.7657429672078,4529106.69345041,0.0,1.0
2011-11-28,26.49,27.03,26.22,26.95,5706700,16.3521742835292,16.6855141896487,16.1855043304694,16.6361304998532,9244671.71024878,0.0,1.0
2011-11-29,27.86,27.98,26.5,26.62,8963300,17.1978699712768,17.2719455059701,16.3583472447536,16.4324227794469,14520259.6843137,0.0,1.0
2011-11-30,27.09,28.42,26.95,28.24,9965300,16.7225519569953,17.5435557998452,16.6361304998532,17.4324424978054,16143467.6773165,0.0,1.0
2011-12-01,27.07,27.36,26.8,26.86,6444800,16.7102060345464,16.8892219100551,16.5435360814867,16.5805738488333,10440370.1330386,0.0,1.0
2011-12-02,27.6,27.75,27.15,27.41,5143100,17.0373729794415,17.1299673978081,16.7595897243419,16.9200867161773,8331657.71338612,0.0,1.0
2011-12-05,28.37,28.525,27.82,27.96,5401500,17.512690993723,17.6083718927018,17.1731781263791,17.2595995835212,8750257.45928626,0.0,1.0
2011-12-06,28.13,28.51,27.98,28.32,5905100,17.3645399243366,17.5991124508651,17.2719455059701,17.4818261876009,9566073.37273556,0.0,1.0
2011-12-07,28.12,28.25,27.32,28.0,5207000,17.3583669631122,17.4386154590298,16.8645300651573,17.2842914284189,8435173.6722213,0.0,1.0
2011-12-08,27.42,28.51,27.33,28.05,5906900,16.9262596774017,17.5991124508651,16.8707030263818,17.3151562345411,9568989.31523796,0.0,1.0
2011-12-09,28.11,28.21,27.18,27.4,4685700,17.3521940018877,17.4139236141321,16.7781086080152,16.9139137549528,7590684.32416506,0.0,1.0
2011-12-12,28.07,28.4601,27.45,28.02,7806000,17.32750215699,17.5683093743552,16.944778561075,17.2966373508678,12645470.652076,0.0,1.0
2011-12-13,23.73,25.71,23.62,25.48,31746700,14.648436985585,15.8706833080232,14.5805344121163,15.7287051998612,51428639.91164,0.0,1.0
2011-12-14,23.35,24.08,23.01,23.83,14835500,14.4138644590565,14.8644906284403,14.2039837774257,14.7101665978294,24033036.1079776,0.0,1.0
2011-12-15,23.36,23.85,23.12,23.47,8529800,14.4200374202809,14.7225125202783,14.2718863508945,14.4879399937497,13818003.5316523,0.0,1.0
2011-12-16,23.19,23.59,23.13,23.53,8805700,14.3150970794655,14.562015528443,14.2780593121189,14.5249777610963,14264952.718548,0.0,1.0
2011-12-19,22.56,23.39,22.48,23.25,8941300,13.9262005223261,14.4385563039542,13.8768168325306,14.3521348468122,14484620.3870621,0.0,1.0
2011-12-20,23.06,23.26,22.69,22.83,9391800,14.2348485835479,14.3583078080366,14.0064490182438,14.0928704753859,15214415.9966906,0.0,1.0
2011-12-21,22.88,23.1,22.7,23.04,5944900,14.123735281508,14.2595404284456,14.0126219794682,14.222502661099,9630548.10139978,0.0,1.0
2011-12-22,23.22,23.3,22.77,22.85,6018400,14.3336159631388,14.3829996529343,14.0558327080393,14.1052163978347,9749615.75358113,0.0,1.0
2011-12-23,23.28,23.29,23.0,23.12,3759100,14.3706537304855,14.3768266917099,14.1978108162013,14.2718863508945,6089621.92265164,0.0,1.0
2011-12-27,23.43,23.58,22.85,23.2,6687400,14.463248148852,14.5558425672185,14.1052163978347,14.32127004069,10833374.3836399,0.0,1.0
2011-12-28,23.0,23.51,22.89,23.43,4364100,14.1978108162013,14.5126318386475,14.1299082427325,14.463248148852,7069702.59706952,0.0,1.0
2011-12-29,23.11,23.17,22.88,22.89,3552100,14.364480769261,14.4017749642483,14.2215196884765,14.2277353876411,5714723.16463153,0.16,1.0
2011-12-30,23.37,23.5,23.07,23.1,4120600,14.5260889475392,14.6068930366782,14.3396179726028,14.3582650700965,6629342.71900583,0.0,1.0
2012-01-03,23.68,23.88,23.54,23.7,5431600,14.71877562164,14.8430896049309,14.6317558333364,14.7312070199691,8738518.15574241,0.0,1.0
2012-01-04,23.23,23.64,22.95,23.64,7836500,14.4390691592355,14.6939128249819,14.2650295826283,14.6939128249819,12607592.1510191,0.0,1.0
2012-01-05,23.44,23.785,22.85,23.2,8463300,14.569598841691,14.7840404628677,14.2028725909829,14.4204220617419,13616006.4635641,0.0,1.0
2012-01-06,24.22,24.6,23.56,23.58,8873400,15.0544233765254,15.2906199447781,14.6441872316655,14.6566186299946,14275787.4297011,0.0,1.0
2012-01-09,24.62,24.675,23.96,24.28,6952000,15.3030513431072,15.3372376885121,14.8928151982473,15.0917175715127,11184582.4837471,0.0,1.0
2012-01-10,24.72,24.96,24.39,24.81,7090800,15.3652083347526,15.5143851147016,15.1600902623226,15.4211496272335,11407888.014349,0.0,1.0
2012-01-11,24.81,25.03,24.46,24.59,4682900,15.4211496272335,15.5578950088535,15.2036001564745,15.2844042456135,7533987.53065875,0.0,1.0
2012-01-12,24.76,24.99,24.54,24.86,3791300,15.3900711314108,15.5330322121953,15.2533257497908,15.4522281230562,6099555.17414134,0.0,1.0
2012-01-13,24.29,24.7,23.98,24.61,4295300,15.0979332706772,15.3527769364235,14.9052465965763,15.2968356439426,6910405.2276236,0.0,1.0
2012-01-17,24.46,24.75,24.38,24.49,3510900,15.2036001564745,15.3838554322462,15.1538745631581,15.2222472539681,5648439.39041827,0.0,1.0
2012-01-18,25.17,25.21,24.32,24.46,4546100,15.6449147971571,15.6697775938152,15.1165803681708,15.2036001564745,7313899.65899927,0.0,1.0
2012-01-19,25.1,25.38,25.06,25.16,4611900,15.6014049030053,15.7754444796125,15.5765421063471,15.6386990979925,7419760.6382039,0.0,1.0
2012-01-20,25.0,25.44,24.97,25.16,4287000,15.5392479113598,15.8127386745998,15.5206008138662,15.6386990979925,6897051.94301269,0.0,1.0
2012-01-23,25.69,25.78,24.95,24.96,5514700,15.9681311537134,16.0240724461943,15.5081694155371,15.5143851147016,8872211.88479867,0.0,1.0
2012-01-24,25.36,25.61,25.11,25.59,4197600,15.7630130812834,15.918405560397,15.6076206021698,15.9059741620679,6753222.58828786,0.0,1.0
2012-01-25,25.71,25.81,24.85,25.27,4581200,15.9805625520424,16.0427195436879,15.4460124238917,15.7070717888025,7370369.57343825,0.0,1.0
2012-01-26,25.02,25.99,24.935,25.79,6562400,15.5516793096889,16.1546021286497,15.4988458667903,16.0302881453588,10557782.5217696,0.0,1.0
2012-01-27,25.44,25.49,24.89,25.07,3981400,15.8127386745998,15.8438171704225,15.4708752205498,15.5827578055116,6405393.65661549,0.0,1.0
2012-01-30,25.38,25.465,24.96,25.18,3745000,15.7754444796125,15.8282779225111,15.5143851147016,15.6511304963216,6025066.36962502,0.0,1.0
2012-01-31,23.95,24.6,23.68,24.55,9743500,14.8865994990827,15.2906199447781,14.71877562164,15.2595414489553,15675629.9525878,0.0,1.0
2012-02-01,24.18,24.37,23.98,24.13,6653200,15.0295605798672,15.1476588639936,14.9052465965763,14.9984820840445,10703864.2377541,0.0,1.0
2012-02-02,24.3,24.47,24.12,24.18,3742400,15.1041489698418,15.209815855639,14.99226638488,15.0295605798672,6020883.4129999,0.0,1.0
2012-02-03,23.86,24.63,23.8,24.55,8449500,14.8306582066018,15.3092670422717,14.7933640116146,15.2595414489553,13593804.6168616,0.0,1.0
2012-02-06,24.67,24.72,23.76,23.78,6574000,15.3341298389299,15.3652083347526,14.7685012149564,14.7809326132855,10576444.9436355,0.0,1.0
2012-02-07,25.38,25.42,24.44,24.54,7672400,15.7754444796125,15.8003072762707,15.1911687581454,15.2533257497908,12343583.234796,0.0,1.0
2012-02-08,25.4,25.75,25.24,25.29,6504900,15.7878758779416,16.0054253487006,15.6884246913089,15.7195031871316,10465274.8271759,0.0,1.0
2012-02-09,25.35,25.59,25.04,25.5,4519600,15.7567973821189,15.9059741620679,15.564110708018,15.850032869587,7271265.6780126,0.0,1.0
2012-02-10,25.08,25.295,24.92,25.15,3456000,15.5889735046762,15.7226110367139,15.4895223180435,15.632483398828,5560114.65244968,0.0,1.0
2012-02-13,25.21,25.45,25.02,25.22,2733400,15.6697775938152,15.8189543737643,15.5516793096889,15.6759932929798,4397574.47656424,0.0,1.0
2012-02-14,25.49,25.5,25.14,25.25,2780400,15.8438171704225,15.850032869587,15.6262676996634,15.6946403904734,4473189.46171039,0.0,1.0
2012-02-15,25.35,25.7,25.175,25.58,3686300,15.7567973821189,15.9743468528779,15.6480226467393,15.8997584629034,5930628.07966587,0.0,1.0
2012-02-16,25.87,25.9,25.28,25.3,3622900,16.0800137386751,16.0986608361688,15.7132874879671,15.7257188862961,5828628.29119214,0.0,1.0
2012-02-17,25.71,26.05,25.69,25.92,3311300,15.9805625520424,16.1918963236369,15.9681311537134,16.1110922344979,5327317.0279678,0.0,1.0
2012-02-21,25.91,26.29,25.85,25.93,5444100,16.1048765353333,16.341073103586,16.0675823403461,16.1173079336624,8758628.52413235,0.0,1.0
2012-02-22,25.08,26.07,25.05,25.9,5706900,15.5889735046762,16.204327721966,15.5703264071825,16.0986608361688,9181428.90916235,0.0,1.0
2012-02-23,25.19,25.6,25.03,25.03,3938900,15.6573461954862,15.9121898612325,15.5578950088535,15.5578950088535,6337018.40408971,0.0,1.0
2012-02-24,24.99,25.33,24.92,25.18,2821700,15.5330322121953,15.7443659837898,15.4895223180435,15.6511304963216,4539634.11887074,0.0,1.0
2012-02-27,25.01,25.25,24.66,24.91,3013300,15.5454636105244,15.6946403904734,15.3279141397653,15.4833066188789,4847885.84555168,0.0,1.0
2012-02-28,25.54,25.61,24.75,24.98,3951400,15.8748956662452,15.918405560397,15.3838554322462,15.5268165130307,6357128.77247966,0.0,1.0
2012-02-29,24.7,25.675,24.66,25.57,5794000,15.3527769364235,15.9588076049665,15.3279141397653,15.8935427637388,9321557.95610345,0.0,1.0
2012-03-01,24.7,25.08,24.59,24.84,4097800,15.3527769364235,15.5889735046762,15.2844042456135,15.4397967247271,6592661.4070626,0.0,1.0
2012-03-02,24.31,24.74,24.28,24.62,3271900,15.1103646690063,15.3776397330817,15.0917175715127,15.3030513431072,5263929.1468027,0.0,1.0
2012-03-05,24.64,24.78,24.02,24.22,3848700,15.3154827414362,15.4025025297399,14.9301093932345,15.0544233765254,6191901.98578796,0.0,1.0
2012-03-06,24.06,24.49,23.98,24.3,3884900,14.9549721898927,15.2222472539681,14.9052465965763,15.1041489698418,6250141.61264519,0.0,1.0
2012-03-07,24.39,24.64,23.92,24.07,5401800,15.1600902623226,15.3154827414362,14.8679524015891,14.9611878890572,8690575.03750082,0.0,1.0
2012-03-08,24.55,24.7,24.33,24.55,2507100,15.2595414489553,15.3527769364235,15.1227960673354,15.2595414489553,4033496.36723283,0.0,1.0
2012-03-09,24.77,24.89,24.41,24.46,3224200,15.3962868305753,15.4708752205498,15.1725216606517,15.2036001564745,5187187.98102671,0.0,1.0
2012-03-12,24.56,24.8,24.45,24.72,2788500,15.2657571481199,15.4149339280689,15.1973844573099,15.3652083347526,4486220.98042707,0.0,1.0
2012-03-13,24.59,24.84,24.48,24.77,4513900,15.2844042456135,15.4397967247271,15.2160315548035,15.3962868305753,7262095.35002682,0.0,1.0
2012-03-14,23.92,24.64,23.73,24.55,7229400,14.8679524015891,15.3154827414362,14.7498541174627,15.2595414489553,11630871.7790566,0.0,1.0
2012-03-15,25.2,25.27,23.39,23.93,10098600,15.6635618946507,15.7070717888025,14.5385203458683,14.8741681007536,16246925.2978092,0.0,1.0
2012-03-16,25.52,25.65,24.92,25.18,10234200,15.8624642679161,15.9432683570552,15.4895223180435,15.6511304963216,16465082.5741032,0.0,1.0
2012-03-19,26.12,26.31,25.31,25.35,8536100,16.2354062177887,16.3535045019151,15.7319345854607,15.7567973821189,13733129.2490671,0.0,1.0
2012-03-20,26.29,26.4,25.47,25.89,6833800,16.341073103586,16.409445794396,15.8313857720934,16.0924451370042,10994418.8402519,0.0,1.0
2012-03-21,27.14,27.35,26.2701,26.29,13473700,16.8694075325722,16.9999372150276,16.3287038622485,16.341073103586,21676885.6460392,0.0,1.0
2012-03-22,26.96,27.55,26.75,26.98,7781800,16.7575249476104,17.1242511983185,16.626995265155,16.7699563459395,12519589.1789448,0.0,1.0
2012-03-23,27.51,27.95,26.83,27.25,8408500,17.0993884016604,17.3728791649003,16.6767208584714,16.9377802233822,13527842.6085426,0.0,1.0
2012-03-26,27.37,27.75,27.1,27.69,7478200,17.0123686133567,17.2485651816094,16.8445447359141,17.2112709866221,12031148.55149,0.0,1.0
2012-03-27,26.93,27.5,26.88,27.46,6918000,16.7388778501168,17.0931727024958,16.7077993542941,17.0683099058376,11129882.2817266,0.0,1.0
2012-03-28,26.62,27.3,26.525,27.02,9783400,16.5461911760159,16.9688587192049,16.4871420339528,16.7948191425977,15739822.2484886,0.0,1.0
2012-03-29,24.77,25.48,23.96,25.36,30389800,15.3962868305753,15.8376014712579,14.8928151982473,15.7630130812834,48892005.8637198,0.0,1.0
2012-03-30,23.68,24.57,23.61,24.53,16859300,14.71877562164,15.2719728472844,14.6752657274882,15.2471100506263,27123738.7037168,0.0,1.0
2012-04-02,23.64,23.8,22.8,23.24,11182500,14.6939128249819,14.7933640116146,14.1717940951602,14.4452848584001,17990735.5616373,0.0,1.0
2012-04-03,23.55,23.9099,23.3,23.37,8253100,14.637971532501,14.8616745454329,14.4825790533874,14.5260889475392,13277830.5087189,0.0,1.0
2012-04-04,22.95,23.9804,22.76,23.36,10274400,14.2650295826283,14.9054952245429,14.146931298502,14.5198732483746,16529757.5188452,0.0,1.0
2012-04-05,22.65,22.94,22.43,22.74,6948300,14.078558607692,14.2588138834638,13.941813226072,14.1344999001729,11178629.8147038,0.0,1.0
2012-04-09,22.65,22.74,22.07,22.31,6961000,14.078558607692,14.1344999001729,13.7180480561485,13.8672248360975,11199061.9489879,0.0,1.0
2012-04-10,21.32,23.74,21.21,22.48,29616700,13.2518706188077,14.7560698166273,13.1834979279977,13.9728917218948,47648219.7995388,0.0,1.0
2012-04-11,21.96,22.14,21.21,21.29,13638100,13.6496753653385,13.7615579503003,13.1834979279977,13.233223521314,21941377.2111036,0.0,1.0
2012-04-12,22.24,22.55,21.81,21.93,19379400,13.8237149419457,14.0164016160466,13.5564398778703,13.6310282678448,31178149.8540751,0.0,1.0
2012-04-13,22.04,22.465,21.93,22.2,18355900,13.6994009586548,13.9635681731479,13.6310282678448,13.7988521452875,29531512.8903071,0.0,1.0
2012-04-16,21.85,22.07,21.57,22.05,7236500,13.5813026745285,13.7180480561485,13.4072630979213,13.7056166578194,11642294.4683021,0.0,1.0
2012-04-17,21.92,22.02,21.72,21.89,5924400,13.724263755313,13.7868744476274,13.5990423706842,13.7054805476187,9462281.57045779,0.16,1.0
2012-04-18,22.06,22.43,21.98,22.24,6275000,13.8119187245531,14.0435782861164,13.7618301707016,13.924617970719,10022249.8235472,0.0,1.0
2012-04-19,22.0,22.3,21.89,22.06,4413000,13.7743523091645,13.9621843861077,13.7054805476187,13.8119187245531,7048316.88785873,0.0,1.0
2012-04-20,21.47,22.0,21.39,21.94,9819400,13.4425156398983,13.7743523091645,13.3924270860468,13.7367858937759,15683263.7318468,0.0,1.0
2012-04-23,21.75,21.945,21.13,21.26,7599300,13.6178255783785,13.7399164283916,13.2296392860294,13.3110331860381,12137383.7584194,0.0,1.0
2012-04-24,21.7,21.83,21.239,21.48,6762000,13.5865202322214,13.6679141322301,13.297884940652,13.4487767091297,10800072.2401315,0.0,1.0
2012-04-25,22.08,22.18,21.81,21.91,4790200,13.824440863016,13.8870515553304,13.6553919937672,13.7180026860816,7650769.89717219,0.0,1.0
2012-04-26,22.11,22.22,21.95,22.09,4800200,13.8432240707103,13.9120958322562,13.7430469630073,13.8307019322475,7666741.61003841,0.0,1.0
2012-04-27,22.33,22.33,21.85,22.23,5458000,13.980967593802,13.980967593802,13.6804362706929,13.9183569014876,8717360.88237771,0.0,1.0
2012-04-30,22.07,22.42,21.93,22.33,3474900,13.8181797937846,14.0373172168849,13.7305248245444,13.980967593802,5550010.5038795,0.0,1.0
2012-05-01,22.45,22.69,21.99,22.06,5557900,14.0561004245792,14.2063660861338,13.7680912399331,13.8119187245531,8876918.29391119,0.0,1.0
2012-05-02,22.1,22.28,21.98,22.27,3989800,13.8369630014789,13.9496622476448,13.7618301707016,13.9434011784133,6372393.99936069,0.0,1.0
2012-05-03,21.59,22.2,21.48,22.18,8957900,13.5176484706755,13.8995736937933,13.4487767091297,13.8870515553304,14307300.6684228,0.0,1.0
2012-05-04,20.82,21.59,20.78,21.58,5938500,13.0355461398548,13.5176484706755,13.010501862929,13.5113874014441,9484801.68559913,0.0,1.0
2012-05-07,20.62,20.95,20.56,20.66,5193700,12.910324755226,13.1169400398635,12.8727583398374,12.9353690321518,8295228.51132379,0.0,1.0
2012-05-08,20.12,20.5,19.8,20.47,7819200,12.5972712936541,12.8351919244487,12.3969170782481,12.8164087167544,12488601.7243474,0.0,1.0
2012-05-09,20.1,20.395,19.79,19.9,6043600,12.5847491551912,12.7694506975186,12.3906560090166,12.4595277705624,9652664.38782302,0.0,1.0
2012-05-10,19.94,20.2,19.88,20.18,7003500,12.4845720474882,12.6473598475056,12.4470056320996,12.6348377090427,11185789.1058506,0.0,1.0
2012-05-11,19.28,19.85,19.23,19.47,7506100,12.0713414782133,12.4282224244052,12.0400361320561,12.1903017936106,11988527.3945063,0.0,1.0
2012-05-14,19.56,19.7,19.02,19.14,7975500,12.2466514166935,12.3343063859337,11.9085536781959,11.9836865089731,12738239.5964463,0.0,1.0
2012-05-15,19.12,19.65,19.05,19.64,4722100,11.9711643705102,12.3030010397765,11.9273368858902,12.296739970545,7542002.53255332,0.0,1.0
2012-05-16,18.92,19.49,18.92,19.24,5436100,11.8459429858815,12.2028239320735,11.8459429858815,12.0462972012875,8682382.83120071,0.0,1.0
2012-05-17,18.44,18.97,18.42,18.97,10734700,11.5454116627724,11.8772483320387,11.5328895243096,11.8772483320387,17145154.6104911,0.0,1.0
2012-05-18,18.02,18.66,17.84,18.55,9787000,11.282446755052,11.6831551858641,11.1697475088861,11.6142834243183,15631515.3821603,0.0,1.0
2012-05-21,18.17,18.29,17.53,17.66,10081500,11.3763627935236,11.4514956243009,10.9756543627115,11.0570482627202,16101882.3260702,0.0,1.0
2012-05-22,18.46,18.86,17.94,18.8,22900400,11.5579338012353,11.8083765704928,11.2323582012005,11.7708101551042,36575861.3321369,0.0,1.0
2012-05-23,18.57,18.61,17.96,18.27,7263500,11.6268055627811,11.6518498397069,11.2448803396634,11.438973485838,11601053.6403721,0.0,1.0
2012-05-24,18.82,19.025,18.56,18.75,8254300,11.7833322935671,11.9116842128116,11.6205444935497,11.739504808947,13183530.9511562,0.0,1.0
2012-05-25,19.17,19.25,18.68,18.68,5633600,12.0024697166674,12.0525582705189,11.695677324327,11.695677324327,8997824.16030841,0.0,1.0
2012-05-29,19.28,19.4,19.05,19.25,6078600,12.0713414782133,12.1464743089905,11.9273368858902,12.0525582705189,9708565.38285472,0.0,1.0
2012-05-30,19.2,19.44,19.0,19.15,5738800,12.0212529243618,12.1715185859163,11.896031539733,11.9899475782046,9165846.57966088,0.0,1.0
2012-05-31,18.72,19.1978,18.59,19.14,6424700,11.7207216012527,12.0198754891308,11.639327701244,11.9836865089731,10261346.3651543,0.0,1.0
2012-06-01,18.3,18.6,18.18,18.29,7511100,11.4577566935323,11.6455887704754,11.382623862755,11.4514956243009,11996513.2509394,0.0,1.0
2012-06-04,18.22,18.43,17.92,18.32,8967300,11.4076681396808,11.539150593541,11.2198360627376,11.4702788319952,14322314.078517,0.0,1.0
2012-06-05,19.17,19.25,18.18,18.19,9720900,12.0024697166674,12.0525582705189,11.382623862755,11.3888849319865,15525942.3601147,0.0,1.0
2012-06-06,19.89,19.9,19.25,19.27,6675900,12.453266701331,12.4595277705624,12.0525582705189,12.0650804089818,10662555.7923535,0.0,1.0
2012-06-07,19.7,20.32,18.1875,19.07,32893900,12.3343063859337,12.7224926782829,11.3873196646786,11.9398590243531,52537192.5849843,0.0,1.0
2012-06-08,19.98,20.34,19.4,19.54,10546700,12.609793432117,12.8369969173803,12.243743372526,12.3321002834617,16711064.0736819,0.16,1.0
2012-06-11,19.5,20.44,19.48,20.13,9073500,12.3068554517658,12.9001089966202,12.2942330359178,12.7044615509767,14376804.1067398,0.0,1.0
2012-06-12,20.04,20.09,19.495,19.62,6904400,12.6476606796609,12.6792167192808,12.3036998478038,12.3825899468536,10939902.6036892,0.0,1.0
2012-06-13,19.4,20.04,19.29,19.88,9880400,12.243743372526,12.6476606796609,12.1743200853622,12.5466813528771,15655323.2265644,0.0,1.0
2012-06-14,19.81,19.93,19.56,19.72,6645800,12.5025028974093,12.578237392497,12.3447226993097,12.4457020260934,10530155.3681128,0.0,1.0
2012-06-15,20.03,20.04,19.79,19.83,6379700,12.6413494717369,12.6476606796609,12.4898804815613,12.5151253132572,10108524.512015,0.0,1.0
2012-06-18,19.8,20.06,19.655,19.85,4565200,12.4961916894853,12.6602830955088,12.4046791745875,12.5277477291052,7233480.58721425,0.0,1.0
2012-06-19,20.23,20.905,20.1,20.34,11344300,12.7675736302165,13.1935801650853,12.6855279272048,12.8369969173803,17974847.5040601,0.0,1.0
2012-06-20,20.31,20.44,20.08,20.29,5529100,12.8180632936084,12.9001089966202,12.6729055113568,12.8054408777604,8760763.49661928,0.0,1.0
2012-06-21,19.48,20.54,19.31,20.44,8107000,12.2942330359178,12.96322107586,12.1869425012101,12.9001089966202,12845401.5422208,0.0,1.0
2012-06-22,19.19,19.79,19.18,19.59,6428300,12.1112080061223,12.4898804815613,12.1048967981984,12.3636563230816,10185530.3729934,0.0,1.0
2012-06-25,18.51,19.05,18.47,19.0,6737200,11.6820458672915,12.0228510951866,11.6568010355956,11.9912950555667,10674977.0901998,0.0,1.0
2012-06-26,19.37,21.59,18.39,18.63,17381100,12.224809748754,13.6258979078781,11.6063113722038,11.7577803623793,27540052.8858386,0.0,1.0
2012-06-27,19.8,19.92,18.87,19.27,9559300,12.4961916894853,12.5719261845731,11.9092493525549,12.1616976695142,15146545.8199766,0.0,1.0
2012-06-28,20.88,20.94,19.39,19.6,14535900,13.1778021452754,13.2156693928193,12.237432164602,12.3699675310056,23031882.6048558,0.0,1.0
2012-06-29,20.96,21.25,20.3,21.12,8885300,13.2282918086672,13.4113168384627,12.8117520856844,13.329271135451,14078604.4557906,0.0,1.0
2012-07-02,22.2,23.57,21.82,21.88,35779100,14.0108815912411,14.8755170768267,13.7710556901297,13.8089229376736,56691366.2660995,0.0,1.0
2012-07-03,21.75,22.14,21.58,22.07,6487045,13.7268772346619,13.9730143436972,13.6195866999542,13.9288358882293,10278610.8113303,0.0,1.0
2012-07-05,21.74,22.17,21.72,21.91,6155630,13.7205660267379,13.9919479674691,13.7079436108899,13.8278565614456,9753489.46531886,0.0,1.0
2012-07-06,21.59,21.8,21.5,21.58,7996700,13.6258979078781,13.7584332742818,13.5690970365623,13.6195866999542,12670633.09642,0.0,1.0
2012-07-09,21.18,21.58,20.93,21.51,6369600,13.3671383829949,13.6195866999542,13.2093581848953,13.5754082444863,10092521.2363795,0.0,1.0
2012-07-10,21.14,21.71,19.6,21.28,7371200,13.3418935512989,13.7016324029659,12.3699675310056,13.4302504622347,11679539.1449386,0.0,1.0
2012-07-11,19.37,20.33,19.31,19.93,16446900,12.224809748754,12.8306857094563,12.1869425012101,12.578237392497,26059829.1136981,0.0,1.0
2012-07-12,19.02,19.52,18.93,19.3,12656500,12.0039174714146,12.3194778676138,11.9471166000988,12.1806312932862,20054005.750477,0.0,1.0
2012-07-13,19.0,19.06,18.38,18.87,9987600,11.9912950555667,12.0291623031106,11.6000001642798,11.9092493525549,15825179.775883,0.0,1.0
2012-07-16,18.9,19.18,18.62,19.13,6995400,11.9281829763269,12.1048967981984,11.7514691544553,12.0733407585785,11084090.5326817,0.0,1.0
2012-07-17,18.82,19.0,18.44,18.92,5287100,11.877693312935,11.9912950555667,11.6378674118237,11.9408053921748,8377318.67446345,0.0,1.0
2012-07-18,18.85,19.1,18.61,18.72,6018400,11.8966269367069,12.0544071348065,11.7451579465314,11.8145812336952,9536050.89943277,0.0,1.0
2012-07-19,18.76,18.9,18.46,18.79,6771200,11.8398260653911,11.9281829763269,11.6504898276716,11.858759689163,10728849.5032299,0.0,1.0
2012-07-20,18.23,18.71,18.12,18.62,6583600,11.50533204542,11.8082700257712,11.4359087582562,11.7514691544553,10431600.5419224,0.0,1.0
2012-07-23,18.68,18.83,17.77,18.0,8900300,11.7893364019992,11.884004520859,11.2150164809168,11.3601742631684,14102371.6968333,0.0,1.0
2012-07-24,18.1,18.66,17.87,18.53,10517800,11.4232863424083,11.7767139861513,11.2781285601567,11.6946682831395,16665272.5226062,0.0,1.0
2012-07-25,17.34,18.03,17.26,18.0,9654500,10.9436345401856,11.3791078869404,10.8931448767937,11.3601742631684,15297388.5764611,0.0,1.0
2012-07-26,17.23,17.68,16.97,17.59,10930200,10.8742112530218,11.158215609601,10.7101198469982,11.1014147382852,17318713.2030074,0.0,1.0
2012-07-27,17.76,17.8875,17.39,17.4,7530700,11.2087052729929,11.2891731740236,10.9751905798055,10.9815017877295,11932264.1413595,0.0,1.0
2012-07-30,18.06,18.8,17.77,18.79,7942700,11.3980415107123,11.865070897087,11.2150164809168,11.858759689163,12585071.0286662,0.0,1.0
2012-07-31,18.09,18.32,17.835,17.92,7382400,11.4169751344843,11.5621329167359,11.2560393324227,11.3096845997766,11697285.3515838,0.0,1.0
2012-08-01,18.07,18.69,17.84,18.17,12308900,11.4043527186363,11.7956476099232,11.2591949363847,11.4674647978761,19503239.5513804,0.0,1.0
2012-08-02,17.39,17.87,17.17,17.85,6861300,10.9751905798055,11.2781285601567,10.8363440054779,11.2655061443087,10871611.3977599,0.0,1.0
2012-08-03,17.64,17.83,17.5,17.8,4234100,11.1329707779051,11.2528837284607,11.0446138669693,11.2339501046888,6708858.35326466,0.0,1.0
2012-08-06,19.99,21.6,19.1,21.6,49668900,12.6161046400409,13.6322091158021,12.0544071348065,13.6322091158021,78699514.5751091,0.0,1.0
2012-08-07,19.9,20.05,19.26,19.79,12291800,12.5593037687251,12.6539718875848,12.1553864615902,12.4898804815613,19476144.8965917,0.0,1.0
2012-08-08,19.86,20.02,19.5,19.77,8376200,12.5340589370292,12.6350382638129,12.3068554517658,12.4772580657133,13271944.2948007,0.0,1.0
2012-08-09,19.19,19.98,18.46,19.79,11702600,12.1112080061223,12.609793432117,11.6504898276716,12.4898804815613,18542567.6684338,0.0,1.0
2012-08-10,19.21,19.46,19.0,19.03,4709300,12.1238304219703,12.2816106200699,11.9912950555667,12.0102286793386,7461804.54949798,0.0,1.0
2012-08-13,19.48,19.73,19.1,19.1,5501200,12.2942330359178,12.4520132340174,12.0544071348065,12.0544071348065,8716556.42827987,0.0,1.0
2012-08-14,19.35,19.47,18.97,19.42,6479300,12.2121873329061,12.2879218279939,11.9723614317947,12.2563657883739,10266338.9925386,0.0,1.0
2012-08-15,19.36,19.59,18.98,19.37,4166000,12.21849854083,12.3636563230816,11.9786726397187,12.224809748754,6600955.07893077,0.0,1.0
2012-08-16,20.41,20.55,19.59,19.71,7959300,12.8811753728482,12.969532283784,12.3636563230816,12.4393908181694,12611373.4420868,0.0,1.0
2012-08-17,20.27,20.55,20.07,20.31,7585400,12.7928184619125,12.969532283784,12.6665943034328,12.8180632936084,12018935.3470286,0.0,1.0
2012-08-20,18.16,19.2,18.14,19.0,22010100,11.4611535899522,12.1175192140463,11.4485311741042,11.9912950555667,34874623.471621,0.0,1.0
2012-08-21,17.91,18.34,16.25,16.38,42308600,11.3033733918526,11.5747553325838,10.2557128764715,10.3377585794833,67037246.2919945,0.0,1.0
2012-08-22,17.72,18.15,17.52,17.61,8557000,11.1834604412969,11.4548423820282,11.0572362828173,11.1140371541331,13558418.7735023,0.0,1.0
2012-08-23,18.01,18.4,17.84,18.3,11546200,11.3664854710924,11.6126225801277,11.2591949363847,11.5495105008879,18294754.568495,0.0,1.0
2012-08-24,17.31,17.91,17.17,17.82,10553100,10.9247009164136,11.3033733918526,10.8363440054779,11.2465725205368,16721204.7631935,0.0,1.0
2012-08-27,17.87,18.65,17.79,18.5,17241900,11.2781285601567,11.7704027782273,11.2276388967648,11.6757346593676,27319492.888962,0.0,1.0
2012-08-28,17.86,18.3,17.55,18.07,14533000,11.2718173522327,11.5495105008879,11.0761699065892,11.4043527186363,23027287.6049209,0.0,1.0
2012-08-29,18.21,18.29,17.45,17.71,10840900,11.4927096295721,11.5431992929639,11.0130578273494,11.1771492333729,17177218.8946664,0.0,1.0
2012-08-30,17.8,18.2,17.78,18.08,4863900,11.2339501046888,11.4863984216481,11.2213276888408,11.4106639265603,7706765.58051157,0.0,1.0
2012-08-31,17.74,18.15,17.61,17.89,5824300,11.1960828571449,11.4548423820282,11.1140371541331,11.2907509760046,9228502.80033997,0.0,1.0
2012-09-04,18.02,18.045,17.51,17.72,4900100,11.3727966790164,11.3885746988264,11.0509250748933,11.1834604412969,7764123.85556134,0.0,1.0
2012-09-05,17.91,18.19,17.84,18.07,6298400,11.3033733918526,11.4800872137241,11.2591949363847,11.4043527186363,9979706.06556346,0.0,1.0
2012-09-06,18.24,18.25,17.95,18.01,5660300,11.511643253344,11.517954461268,11.3286182235485,11.3664854710924,8968647.63160627,0.0,1.0
2012-09-07,18.23,18.63,17.93,18.11,7183800,11.6126225801277,11.8674250503445,11.4215207274652,11.5361818390627,11277441.6886767,0.17,1.0
2012-09-10,18.18,18.64,18.12,18.2,4150200,11.5807722713506,11.8737951120999,11.5425519008181,11.5935123948615,6515164.46676493,0.0,1.0
2012-09-11,18.58,18.625,18.1,18.37,4027700,11.8355747415674,11.8642400194668,11.5298117773073,11.7018034447036,6322858.63880993,0.0,1.0
2012-09-12,18.58,18.79,18.48,18.67,5636600,11.8355747415674,11.9693460384312,11.7718741240132,11.8929052973661,8848579.83551805,0.0,1.0
2012-09-13,18.32,18.59,18.1,18.55,5691300,11.6699531359265,11.8419448033228,11.5298117773073,11.8164645563011,8934450.27461305,0.0,1.0
2012-09-14,18.58,18.7,18.17,18.17,5117100,11.8355747415674,11.9120154826324,11.5744022095952,11.5744022095952,8033046.14063964,0.0,1.0
2012-09-17,17.96,18.52,17.8,18.5,6585500,11.4406309127314,11.7973543710349,11.3387099246447,11.784614247524,10338204.3265097,0.0,1.0
2012-09-18,17.66,17.92,17.46,17.71,6054300,11.2495290600689,11.4151506657098,11.1221278249605,11.281379368846,9504303.46275715,0.0,1.0
2012-09-19,17.94,18.29,17.66,17.7,5948600,11.4278907892206,11.6508429506602,11.2495290600689,11.2750093070906,9338371.00549316,0.0,1.0
2012-09-20,18.09,18.3,17.75,17.85,4942500,11.5234417155519,11.6572130124157,11.3068596158677,11.3705602334218,7758951.4666728,0.0,1.0
2012-09-21,17.81,18.245,17.81,18.14,6333200,11.3450799864002,11.6221776727609,11.3450799864002,11.555292024329,9942132.81309704,0.0,1.0
2012-09-24,17.61,17.83,17.55,17.75,5581400,11.2176787512918,11.357820109911,11.1794583807593,11.3068596158677,8761924.47467631,0.0,1.0
2012-09-25,16.93,17.74,16.93,17.62,5658300,10.7845145519233,11.3004895541122,10.7845145519233,11.2240488130472,8882645.43932726,0.0,1.0
2012-09-26,17.59,18.11,16.78,16.91,10371100,11.204938627781,11.5361818390627,10.6889636255921,10.7717744284125,16281003.8555408,0.0,1.0
2012-09-27,17.58,17.755,17.13,17.7,3708100,11.1985685660255,11.3100446467454,10.9119157870317,11.2750093070906,5821136.65828418,0.0,1.0
2012-09-28,17.2,17.52,17.14,17.37,4338400,10.9565062193196,11.160348195493,10.9182858487871,11.0647972691618,6810609.0122435,0.0,1.0
2012-10-01,16.99,17.44,16.945,17.2,4450100,10.8227349224559,11.1093877014497,10.7940696445565,10.9565062193196,6985960.5304685,0.0,1.0
2012-10-02,16.97,17.15,16.845,17.08,3525800,10.809994798945,10.9246559105425,10.7303690270023,10.8800654782546,5534954.18941731,0.0,1.0
2012-10-03,17.76,17.87,17.21,17.5,9235500,11.3132296776231,11.3833003569327,10.9628762810751,11.1476080719822,14498289.5843109,0.0,1.0
2012-10-04,18.4,18.53,17.773,17.84,7892200,11.7209136299698,11.8037244327903,11.3215107579051,11.3641901716664,12389518.8194791,0.0,1.0
2012-10-05,18.03,18.5,17.88,18.36,4416200,11.4852213450194,11.784614247524,11.3896704186881,11.6954333829482,6932742.83603853,0.0,1.0
2012-10-08,17.91,18.22,17.8,17.8,2125000,11.4087806039543,11.6062525183723,11.3387099246447,11.3387099246447,3335917.42370861,0.0,1.0
2012-10-09,17.84,17.98,17.59,17.94,2880300,11.3641901716664,11.4533710362423,11.204938627781,11.4278907892206,4521620.21435665,0.0,1.0
2012-10-10,17.8,18.2,17.76,17.97,5608100,11.3387099246447,11.5935123948615,11.3132296776231,11.4470009744869,8803839.29595306,0.0,1.0
2012-10-11,17.84,18.05,17.75,17.92,3840900,11.3641901716664,11.4979614685302,11.3068596158677,11.4151506657098,6029611.87422229,0.0,1.0
2012-10-12,17.66,18.05,17.64,17.96,2253700,11.2495290600689,11.4979614685302,11.2367889365581,11.4406309127314,3537956.28132332,0.0,1.0
2012-10-15,17.48,17.91,17.36,17.85,2691600,11.1348679484714,11.4087806039543,11.0584272074063,11.3705602334218,4225390.74713131,0.0,1.0
2012-10-16,17.61,17.735,17.5001,17.51,2551300,11.2176787512918,11.2973045232345,11.1476717725997,11.1539781337376,4005141.70499188,0.0,1.0
2012-10-17,17.59,17.72,17.31,17.62,2850100,11.204938627781,11.2877494306014,11.0265768986292,11.2240488130472,4474210.94085263,0.0,1.0
2012-10-18,17.49,17.66,17.3,17.47,2847200,11.1412380102268,11.2495290600689,11.0202068368738,11.1284978867159,4469658.39472146,0.0,1.0
2012-10-19,17.25,17.47,17.22,17.47,3158600,10.9883565280967,11.1284978867159,10.9692463428305,11.1284978867159,4958507.65860047,0.0,1.0
2012-10-22,17.1,17.48,17.05,17.21,3342500,10.8928056017655,11.1348679484714,10.8609552929884,10.9628762810751,5247201.87705691,0.0,1.0
2012-10-23,16.87,17.21,16.75,16.94,5331800,10.7462941813908,10.9628762810751,10.6698534403258,10.7908846136788,8370091.53869626,0.0,1.0
2012-10-24,16.92,17.03,16.365,16.91,7904200,10.7781444901679,10.8482151694775,10.4246060627422,10.7717744284125,12408356.9414012,0.0,1.0
2012-10-25,15.17,16.34,15.0671,16.29,16003700,9.66338368296971,10.4086809083537,9.59783574750645,10.3768305995766,25123304.3170848,0.0,1.0
2012-10-26,14.96,15.34,14.71,15.16,9132300,9.52961238610592,9.77167473281182,9.37036084222046,9.65701362121429,14336281.7357807,0.0,1.0
2012-10-31,15.21,15.33,14.88,14.94,5129400,9.68886392999138,9.7653046710564,9.47865189206257,9.51687226259508,8052355.21560983,0.0,1.0
2012-11-01,15.05,15.29,15.01,15.25,3936300,9.58694294190469,9.73982442403473,9.56146269488301,9.71434417701305,6179374.94350313,0.0,1.0
2012-11-02,14.69,15.19,14.62,15.12,4903000,9.35762071870962,9.67612380648054,9.31303028642169,9.63153337419261,7696942.64867918,0.0,1.0
2012-11-05,14.47,14.98,14.46,14.73,5006100,9.21747936009042,9.54235250961676,9.211109298335,9.3831009657313,7858793.51286005,0.0,1.0
2012-11-06,14.95,14.96,14.38,14.57,4893000,9.5232423243505,9.52961238610592,9.16014880429165,9.2811799776446,7681244.21374408,0.0,1.0
2012-11-07,15.47,15.98,14.96,15.04,10353600,9.85448553563226,10.1793586851586,9.52961238610592,9.58057288014927,16253531.5944044,0.0,1.0
2012-11-08,15.26,15.61,15.22,15.61,4054400,9.72071423876847,9.94366640020812,9.6952339917468,9.94366640020812,6364773.46008665,0.0,1.0
2012-11-09,15.3,15.52,15.18,15.32,3236200,9.74619448579015,9.88633584440935,9.66975374472512,9.75893460930098,5080327.51369683,0.0,1.0
2012-11-12,15.85,16.25,15.54,15.58,7071400,10.0965478823382,10.3513503525549,9.89907596792019,9.92455621494186,11100991.2800061,0.0,1.0
2012-11-13,15.7,15.89,15.54,15.83,4939400,10.0009969560069,10.1220281293598,9.89907596792019,10.0838077588273,7754084.95184292,0.0,1.0
2012-11-14,15.33,15.88,15.27,15.7,4025600,9.7653046710564,10.1156580676044,9.72708430052389,10.0009969560069,6319561.96747357,0.0,1.0
2012-11-15,15.25,15.53,15.055,15.39,3393700,9.71434417701305,9.89270590616477,9.59012797278239,9.80352504158891,5327577.86392465,0.0,1.0
2012-11-16,13.75,15.32,13.52,15.22,17364800,8.75883491370029,9.75893460930098,8.61232349332567,9.6952339917468,27260018.2961012,0.0,1.0
2012-11-19,13.75,14.3,13.7,14.27,10210200,8.75883491370029,9.10918831024831,8.7269846049232,9.09007812498205,16028416.0374351,0.0,1.0
2012-11-20,11.96,12.86,11.74,12.82,32773500,7.6185938594804,8.19189941746806,7.4784525008612,8.16641917044638,51449265.7345476,0.0,1.0
2012-11-21,11.57,11.96,11.41,11.83,18749300,7.37016145101908,7.6185938594804,7.26824046293239,7.53578305665996,29433466.6128657,0.0,1.0
2012-11-23,11.7,11.94,11.54,11.76,7238000,7.45297225383952,7.60585373596956,7.35105126575283,7.49119262437203,11362527.2060249,0.0,1.0
2012-11-26,12.48,12.59,11.7,11.75,15741500,7.94983707076216,8.01990775007176,7.45297225383952,7.48482256261661,24711691.3530865,0.0,1.0
2012-11-27,12.89,13.405,12.38,12.48,21970900,8.21100960273431,8.53906778313836,7.88613645320797,7.94983707076216,34490874.4115573,0.0,1.0
2012-11-28,13.35,13.35,12.66,12.79,10163700,8.50403244348356,8.50403244348356,8.06449818235969,8.14730898518013,15955418.3149869,0.0,1.0
2012-11-29,12.95,13.495,12.56,13.27,13866900,8.24922997326682,8.59639833893712,8.00079756480551,8.45307194944021,21768862.7401528,0.0,1.0
2012-11-30,13.11,13.13,12.6,12.89,12997400,8.35115096135352,8.36389108486435,8.02627781182718,8.21100960273431,20403883.8225459,0.0,1.0
2012-12-03,12.92,13.1595,12.895,13.11,5191700,8.23011978800057,8.38268276704284,8.21419463361202,8.35115096135352,8150156.46525549,0.0,1.0
2012-12-04,12.15,12.98,12.15,12.93,8519300,7.73962503283335,8.26834015853308,7.73962503283335,8.23648984975599,13373967.6742591,0.0,1.0
2012-12-05,12.08,12.45,12.03,12.2,6329100,7.69503460054542,7.9307268854959,7.66318429176833,7.77147534161044,9935696.45477369,0.0,1.0
2012-12-06,12.36,12.44,12.05,12.11,8994700,7.87339632969714,7.92435682374048,7.67592441527917,7.71414478581168,14120271.2710737,0.0,1.0
2012-12-07,11.99,12.5,11.91,12.41,7202200,7.74599509458877,8.07547445224017,7.69431205809443,8.01733103618404,11148261.3848188,0.17,1.0
2012-12-10,12.39,12.48,11.65,11.75,7808300,8.00441027706045,8.06255369311658,7.52634218948784,7.59094598510576,12086441.5555082,0.0,1.0
2012-12-11,12.11,12.48,11.98,12.43,7755900,7.82351964933027,8.06255369311658,7.73953471502698,8.03025179530762,12005331.7700864,0.0,1.0
2012-12-12,12.18,12.38,11.87,12.08,16364900,7.86874230626282,7.99794989749866,7.66847053984726,7.8041385106449,25331174.1879456,0.0,1.0
2012-12-13,14.12,14.48,13.7,13.87,44057800,9.12205594125049,9.35462960547501,8.85071999965522,8.96054645220569,68196921.8350047,0.0,1.0
2012-12-14,12.05,12.59,11.6,12.46,42322400,7.78475737195952,8.1336178682963,7.49404029167888,8.049632933993,65510701.9567433,0.0,1.0
2012-12-17,12.27,12.29,12.06,12.085,7944800,7.92688572231895,7.93980648144253,7.79121775152131,7.8073687004258,12297729.4507385,0.0,1.0
2012-12-18,12.12,12.38,12.085,12.32,8354700,7.82998002889207,7.99794989749866,7.8073687004258,7.95918762012791,12932212.2950967,0.0,1.0
2012-12-19,11.9,12.22,11.88,12.17,6052200,7.68785167853264,7.89458382450999,7.67493091940906,7.86228192670103,9368180.21621178,0.0,1.0
2012-12-20,11.97,12.1,11.8,11.91,5882200,7.73307433546519,7.81705926976848,7.62324788291472,7.69431205809443,9105037.7825916,0.0,1.0
2012-12-21,11.67,11.86,11.6,11.84,8453000,7.53926294861142,7.66201016028547,7.49404029167888,7.64908940116189,13084370.5375959,0.0,1.0
2012-12-24,11.57,11.72,11.51,11.68,2299100,7.4746591529935,7.57156484642038,7.43589687562275,7.54572332817321,3558769.23021257,0.0,1.0
2012-12-26,11.47,11.69,11.41,11.62,5001200,7.41005535737558,7.55218370773501,7.37129308000483,7.50696105080246,7741340.81777178,0.0,1.0
2012-12-27,11.51,11.52,11.2,11.5,5437400,7.43589687562275,7.44235725518454,7.23562510920719,7.42943649606095,8416533.34450777,0.0,1.0
2012-12-28,11.29,11.44,11.23,11.37,4483400,7.29376852526332,7.3906742186902,7.25500624789257,7.34545156175766,6939839.9228981,0.0,1.0
2012-12-31,11.85,11.88,11.29,11.36,8206500,7.65554978072368,7.67493091940906,7.29376852526332,7.33899118219586,12702814.0088467,0.0,1.0
2013-01-02,11.81,12.21,11.72,12.14,6563200,7.62970826247651,7.8881234449482,7.57156484642038,7.84290078801565,10159155.4137406,0.0,1.0
2013-01-03,11.99,12.21,11.819,11.87,6104600,7.74599509458877,7.8881234449482,7.63552260408212,7.66847053984726,9449290.00163352,0.0,1.0
2013-01-04,12.11,12.11,11.89,11.96,6073000,7.82351964933027,7.82351964933027,7.68139129897085,7.72661395590339,9400376.46691355,0.0,1.0
2013-01-07,12.21,12.22,12.0238,12.06,5150000,7.8881234449482,7.89458382450999,7.76783117750763,7.79121775152131,7971667.84202284,0.0,1.0
2013-01-08,11.82,12.2,11.75,12.15,6884600,7.6361686420383,7.8816630653864,7.59094598510576,7.84936116757744,10656649.4029496,0.0,1.0
2013-01-09,11.59,11.94,11.38,11.88,8371900,7.48757991211708,7.71369319677981,7.35191194131945,7.67493091940906,12958836.1177924,0.0,1.0
2013-01-10,12.21,12.32,11.7,11.78,9775300,7.8881234449482,7.95918762012791,7.5586440872968,7.61032712379113,15131154.3021604,0.0,1.0
2013-01-11,14.21,14.38,13.01,13.1,45788000,9.18019935730662,9.29002580985709,8.40495380989157,8.4630972259477,70875092.6505907,0.0,1.0
2013-01-14,14.48,14.67,13.92,14.0,19677200,9.35462960547501,9.47737681714906,8.99284835001465,9.04453138650899,30458272.3225344,0.0,1.0
2013-01-15,14.42,14.5,14.2,14.38,11247000,9.31586732810426,9.36755036459859,9.17373897774483,9.29002580985709,17409193.8289769,0.0,1.0
2013-01-16,14.67,14.76,14.32,14.32,6923300,9.47737681714906,9.53552023320519,9.25126353248634,9.25126353248634,10716553.0040149,0.0,1.0
2013-01-17,14.62,14.96,14.54,14.76,8322800,9.4450749193401,9.66472782444103,9.39339188284576,9.53552023320519,12882834.3913763,0.0,1.0
2013-01-18,14.88,14.93,14.57,14.71,6261700,9.6130447879467,9.64534668575566,9.41277302153114,9.50321833539623,9692464.56823193,0.0,1.0
2013-01-22,15.39,15.77,14.75,14.88,13799100,9.9425241455981,10.1880185689462,9.5290598536434,9.6130447879467,21359580.916283,0.0,1.0
2013-01-23,15.4,15.73,15.13,15.29,12233300,9.94898452515989,10.162177050699,9.7745542769915,9.87792034998017,18935884.3129744,0.0,1.0
2013-01-24,15.34,15.51,15.26,15.27,7004300,9.91022224778913,10.0200487003396,9.8585392112948,9.86499959085659,10841932.6341516,0.0,1.0
2013-01-25,15.78,15.82,15.35,15.44,9185700,10.194478948508,10.2203204667552,9.91668262735093,9.97482604340706,14218514.4264989,0.0,1.0
2013-01-28,16.06,16.36,15.93,16.18,10581100,10.3753695762382,10.5691809630919,10.2913846419349,10.4528941309797,16378449.4375199,0.0,1.0
2013-01-29,15.99,16.2,15.87,16.06,5389900,10.3301469193056,10.4658148901033,10.2526223645641,10.3753695762382,8343008.25276098,0.0,1.0
2013-01-30,15.9,16.14,15.84,16.01,6743100,10.2720035032495,10.4270526127325,10.2332412258787,10.3430676784292,10437622.0243775,0.0,1.0
2013-01-31,16.26,16.33,15.62,15.75,6401400,10.504577167474,10.5497998244066,10.0911128755193,10.1750978098226,9908705.73280099,0.0,1.0
2013-02-01,16.11,16.41,15.96,16.38,4504100,10.4076714740471,10.6014828609009,10.3107657806202,10.5821017222155,6971881.38393305,0.0,1.0
2013-02-04,15.76,16.14,15.73,16.04,6202600,10.1815581893844,10.4270526127325,10.162177050699,10.3624488171146,9600983.87513222,0.0,1.0
2013-02-05,15.93,16.17,15.45,15.96,5346100,10.2913846419349,10.4464337514179,9.98128642296885,10.3107657806202,8275210.37868703,0.0,1.0
2013-02-06,15.91,15.91,15.615,15.79,4596700,10.2784638828113,10.2784638828113,10.0878826857384,10.2009393280698,7115216.6154226,0.0,1.0
2013-02-07,15.58,15.98,15.44,15.92,3929800,10.0652713572721,10.3236865397438,9.97482604340706,10.2849242623731,6082924.32729738,0.0,1.0
2013-02-08,15.29,15.65,15.12,15.61,4773500,9.87792034998017,10.1104940142047,9.76809389742971,10.0846524959575,7388884.74638759,0.0,1.0
2013-02-11,15.71,15.8,15.21,15.24,3859000,10.1492562915754,10.2073997076316,9.82623731348584,9.84561845217121,5973333.24317792,0.0,1.0
2013-02-12,15.43,15.7,15.28,15.62,4486700,9.96836566384526,10.1427959120136,9.87145997041838,10.0911128755193,6944947.98190367,0.0,1.0
2013-02-13,15.12,16.2,13.83,15.46,17336000,9.76809389742971,10.4658148901033,8.93470493395852,9.98774680253064,26834336.6425841,0.0,1.0
2013-02-14,15.71,16.36,15.0,15.05,14401800,10.1492562915754,10.5691809630919,9.6905693426882,9.72287124049716,22292498.2383,0.0,1.0
2013-02-15,16.87,16.89,15.92,15.93,18403300,10.8986603207433,10.9115810798669,10.2849242623731,10.2913846419349,28486406.7567183,0.0,1.0
2013-02-19,17.33,17.76,17.2,17.53,16389900,11.1958377805858,11.4736341017428,11.1118528462825,11.3250453718216,25369871.6046543,0.0,1.0
2013-02-20,17.25,17.7,16.89,17.66,7948000,11.1441547440914,11.4348718243721,10.9115810798669,11.4090303061249,12302682.7200772,0.0,1.0
2013-02-21,17.41,17.5,16.9,17.17,8612700,11.2475208170801,11.3056642331362,10.9180414594287,11.0924717075971,13331569.6355321,0.0,1.0
2013-02-22,17.02,17.41,16.96,17.36,5182000,10.9955660141702,11.2475208170801,10.9568037367995,11.2152189192711,8021200.53541018,0.0,1.0
2013-02-25,17.0,17.34,16.84,17.06,8510600,10.9826452550466,11.2022981601476,10.879279182058,11.0214075324174,13173529.3856932,0.0,1.0
2013-02-26,16.46,17.16,16.2,17.0,10842200,10.6337847587099,11.0860113280353,10.4658148901033,10.9826452550466,16782605.2576271,0.0,1.0
2013-02-27,16.6,16.64,16.25,16.3,4565300,10.7242300725749,10.7500715908221,10.4981167879122,10.5304186857212,7066612.66003632,0.0,1.0
2013-02-28,16.41,16.95,15.75,16.95,12811700,10.6014828609009,10.9503433572377,10.1750978098226,10.9503433572377,19831187.7459503,0.0,1.0
2013-03-01,17.16,17.46,16.12,17.38,32701900,11.0860113280353,11.2798227148891,10.4141318536089,11.2281396783947,50619162.0588441,0.0,1.0
2013-03-04,17.77,18.13,16.98,17.08,14175700,11.4800944813046,11.7126681455291,10.969724495923,11.034328291541,21942518.8015851,0.0,1.0
2013-03-05,18.4,18.45,17.69,18.01,12122100,11.8870983936975,11.9194002915065,11.4284114448103,11.6351435907876,18763758.2034535,0.0,1.0
2013-03-06,18.75,19.5,17.79,19.29,26687200,12.1132116783603,12.5977401454947,11.4930152404282,12.462072174697,41309027.9676954,0.0,1.0
2013-03-07,19.26,19.33,18.56,18.84,10549500,12.4426910360117,12.4879136929442,11.9904644666862,12.1713550944164,16329535.9027999,0.0,1.0
2013-03-08,20.17,20.61,19.205,19.43,22784100,13.0305855761347,13.3148422768536,12.4071589484218,12.5525174885621,35267432.4814433,0.0,1.0
2013-03-11,20.08,20.45,19.99,20.28,20020200,12.9724421600786,13.2114762038649,12.9142987440225,13.1016497513144,30989200.8797798,0.0,1.0
2013-03-12,20.29,20.6,20.06,20.26,15193900,13.1081101308762,13.3083818972918,12.959521400955,13.0887289921909,23518587.1893032,0.0,1.0
2013-03-13,20.96,21.26,20.3,20.34,11650100,13.5409555615163,13.7347669483701,13.114570510438,13.1404120286852,18033150.9759904,0.0,1.0
2013-03-14,21.5,21.55,20.92,20.99,9247000,13.8898160578531,13.9221179556621,13.5151140432691,13.5603367002017,14313400.492269,0.0,1.0
2013-03-15,21.45,21.8,21.14,21.61,12084900,13.8575141600441,14.0836274447069,13.6572423936286,13.9608802330328,18706176.4473907,0.0,1.0
2013-03-18,22.13,22.25,21.22,21.22,14993500,14.296819970246,14.3743445249875,13.7089254301229,13.7089254301229,23208388.6969649,0.0,1.0
2013-03-19,22.25,22.35,21.76,21.9,11293400,14.484170977538,14.5492683751898,14.1651937290439,14.2563300857565,17348466.155894,0.17,1.0
2013-03-20,23.07,23.46,22.5199,22.57,16460900,15.0179696382832,15.2718494891254,14.6598688538003,14.6924826500239,25286571.4971183,0.0,1.0
2013-03-21,22.46,23.35,22.36,22.94,15834400,14.6208755126069,15.2002423517084,14.555778114955,14.9333430213358,24324167.4339781,0.0,1.0
2013-03-22,22.78,22.98,21.833,22.58,15684100,14.8291871850928,14.9593819803965,14.2127148293297,14.6989923897891,24093282.6284075,0.0,1.0
2013-03-25,23.2,23.46,22.62,22.9,9797900,15.1025962552306,15.2718494891254,14.7250313488498,14.907304062275,15051139.2980709,0.0,1.0
2013-03-26,22.7,23.24,22.27,23.1,9421100,14.7771092669713,15.1286352142913,14.4971904570683,15.0374988575787,14472314.3164409,0.0,1.0
2013-03-27,22.15,22.73,21.77,22.3,10647800,14.4190735798861,14.7966384862669,14.1717034688091,14.5167196763639,16356721.4421457,0.0,1.0
2013-03-28,22.15,22.53,22.0,22.18,8861600,14.4190735798861,14.6664436909632,14.3214274834083,14.4386027991817,13612832.9543867,0.0,1.0
2013-04-01,21.68,22.46,21.64,22.13,6090200,14.1131158109224,14.6208755126069,14.0870768518616,14.4060541003557,9355519.91274778,0.0,1.0
2013-04-02,21.64,22.2,21.57,21.75,7679200,14.0870768518616,14.451622278712,14.0415086735053,14.1586839892787,11796477.7041761,0.0,1.0
2013-04-03,21.65,22.08,21.474,21.73,7599400,14.0935865916268,14.3735054015298,13.9790151717596,14.1456645097483,11673892.1587034,0.0,1.0
2013-04-04,25.13,25.2999,21.71,21.72,55397700,16.3589760299114,16.4695765085219,14.1326450302179,14.1391547699831,85099715.1933317,0.0,1.0
2013-04-05,25.45,25.46,24.31,24.85,25427300,16.5672877023974,16.5737974421625,15.8251773691662,16.1767033164862,39060393.9899201,0.0,1.0
2013-04-08,25.96,26.29,24.7499,25.5,31696800,16.8992844304218,17.1141058426729,16.1115408214367,16.5998364012233,48691347.340052,0.0,1.0
2013-04-09,25.74,26.09,25.31,25.66,12262700,16.7560701555877,16.9839110473692,16.4761513456848,16.7039922374663,18837465.7702625,0.0,1.0
2013-04-10,24.82,25.76,24.4,25.76,14277700,16.1571740971907,16.7690896351181,15.8837650270529,16.7690896351181,21932827.6014316,0.0,1.0
2013-04-11,24.11,24.9,23.98,24.6,11820900,15.6949825738625,16.2092520153121,15.6103559569151,16.0139598223566,18158790.4069817,0.0,1.0
2013-04-12,24.09,24.23,23.42,24.07,14928700,15.6819630943321,15.7730994510447,15.2458105300647,15.6689436148017,22932867.5776556,0.0,1.0
2013-04-15,22.94,24.27,22.55,23.91,11306700,14.9333430213358,15.7991384101055,14.6794631704935,15.5647877785588,17368897.0801394,0.0,1.0
2013-04-16,23.66,23.73,22.92,23.03,7348600,15.4020442844291,15.4476124627854,14.9203235418054,14.9919306792224,11288623.3015038,0.0,1.0
2013-04-17,23.38,23.67,23.06,23.4,6153700,15.2197715710039,15.4085540241943,15.011459898518,15.2327910505343,9453066.05482188,0.0,1.0
2013-04-18,22.97,23.71,22.78,23.5,6092400,14.9528722406313,15.4345929832551,14.8291871850928,15.2978884481862,9358899.46412675,0.0,1.0
2013-04-19,23.25,23.58,22.8,23.18,5041400,15.1351449540565,15.3499663663077,14.8422066646232,15.0895767757002,7744395.6008221,0.0,1.0
2013-04-22,23.68,23.94,22.87,23.14,5293600,15.4150637639595,15.5843169978543,14.8877748429795,15.0635378166395,8131815.0816265,0.0,1.0
2013-04-23,24.13,24.34,23.62,23.73,6209300,15.7080020533929,15.8447065884618,15.3760053253684,15.4476124627854,9538476.53512605,0.0,1.0
2013-04-24,23.77,24.38,23.53,24.15,4495800,15.4736514218462,15.8707455475225,15.3174176674817,15.7210215329232,6906266.85884395,0.0,1.0
2013-04-25,24.14,24.37,23.7,23.78,5284800,15.714511793158,15.8642358077573,15.4280832434899,15.4801611616114,8118296.87611074,0.0,1.0
2013-04-26,23.5,24.21,23.4,24.04,4644100,15.2978884481862,15.7600799715143,15.2327910505343,15.6494143955062,7134079.34497913,0.0,1.0
2013-04-29,24.2,24.2,23.3,23.58,5288200,15.7535702317492,15.7535702317492,15.1676936528825,15.3499663663077,8123519.81915088,0.0,1.0
2013-04-30,25.99,26.92,25.65,25.71,23284900,16.9188136497174,17.5242194478796,16.6974824977011,16.7365409362922,35769325.4107157,0.0,1.0
2013-05-01,25.9,26.44,25.44,25.69,7446000,16.8602259918307,17.2117519391507,16.5607779626322,16.7235214567618,11438245.258008,0.0,1.0
2013-05-02,26.26,26.37,25.83,25.9,4392600,17.0945766233774,17.1661837607944,16.8146578134744,16.8602259918307,6747735.17597713,0.0,1.0
2013-05-03,26.52,26.62,25.95,26.45,5107800,17.2638298572722,17.3289272549241,16.8927746906566,17.2182616789159,7846396.6060775,0.0,1.0
2013-05-06,26.34,26.59,25.9,26.47,4664300,17.1466545414989,17.3093980356285,16.8602259918307,17.2312811584463,7165109.77127671,0.0,1.0
2013-05-07,26.12,26.45,26.0,26.37,3659500,17.0034402666648,17.2182616789159,16.9253233894826,17.1661837607944,5621576.48692991,0.0,1.0
2013-05-08,25.51,26.415,25.39,26.01,5985000,16.6063461409885,17.1954775897378,16.5282292638062,16.9318331292478,9193915.91044554,0.0,1.0
2013-05-09,25.6,26.14,25.45,25.49,4496200,16.6649337988751,17.0164597461952,16.5672877023974,16.5933266614581,6906881.32273106,0.0,1.0
2013-05-10,25.37,25.69,24.98,25.65,4185100,16.5152097842759,16.7235214567618,16.2613299334336,16.6974824977011,6428982.03455399,0.0,1.0
2013-05-13,25.31,25.54,25.11,25.47,3421600,16.4761513456848,16.625875360284,16.3459565503811,16.5803071819277,5256124.09008862,0.0,1.0
2013-05-14,26.74,27.15,25.3,25.33,7446300,17.4070441321063,17.6739434624789,16.4696416059196,16.4891708252151,11438706.1059233,0.0,1.0
2013-05-15,26.4,26.65,25.88,26.49,5577000,17.18571298009,17.3484564742196,16.8472065123003,17.2443006379767,8567162.74562319,0.0,1.0
2013-05-16,25.9,26.27,25.6988,26.15,3623000,16.8602259918307,17.1010863631426,16.7292500277552,17.0229694859603,5565506.65723379,0.0,1.0
2013-05-17,26.9,26.965,25.87,25.89,5906800,17.5111999683493,17.553513276823,16.8406967725352,16.8537162520655,9073788.22052125,0.0,1.0
2013-05-20,26.81,27.37,26.4701,26.89,7881000,17.4526123104626,17.817157737313,17.2313462558439,17.5046902285841,12106474.7352083,0.0,1.0
2013-05-21,25.64,26.99,25.17,26.09,20917600,16.6909727579359,17.5697876262359,16.3850149889722,16.9839110473692,32132774.5110001,0.0,1.0
2013-05-22,25.65,26.43,25.27,25.64,9695500,16.6974824977011,17.2052421993855,16.450112386624,16.6909727579359,14893836.5429782,0.0,1.0
2013-05-23,26.29,26.34,25.3,25.4,5321400,17.1141058426729,17.1466545414989,16.4696416059196,16.5347390035714,8174520.32177863,0.0,1.0
2013-05-24,26.03,26.34,25.65,26.12,4140300,16.9448526087781,17.1466545414989,16.6974824977011,17.0034402666648,6360162.07920097,0.0,1.0
2013-05-28,26.73,26.78,26.2199,26.27,7288500,17.4005343923411,17.433083091167,17.068472566919,17.1010863631426,11196300.1024699,0.0,1.0
2013-05-29,27.04,27.1,26.36,26.49,7166200,17.6023363250619,17.641394763653,17.1596740210293,17.2443006379767,11008427.768995,0.0,1.0
2013-05-30,27.74,28.17,27.15,27.15,10796800,18.0580181086249,18.3379369185278,17.6739434624789,17.6739434624789,16585609.2400833,0.0,1.0
2013-05-31,27.55,28.26,27.5,27.59,10217700,17.9343330530863,18.3965245764145,17.9017843542604,17.9603720121471,15696019.1475622,0.0,1.0
2013-06-03,27.36,28.37,26.85,28.23,10415800,17.8106479975478,18.4681317138316,17.4786512695233,18.376995357119,16000332.3876389,0.0,1.0
2013-06-04,27.4,28.04,27.135,27.22,6992200,17.8366869566086,18.2533103015804,17.6641788528311,17.7195116408352,10741135.9781148,0.0,1.0
2013-06-05,27.09,27.92,27.03,27.19,8352400,17.6348850238878,18.1751934243982,17.5958265852967,17.6999824215397,12830620.4261329,0.0,1.0
2013-06-06,27.68,27.71,26.82,27.02,4857500,18.0189596700337,18.0384888893293,17.4591220502278,17.5893168455315,7461895.82873674,0.0,1.0
2013-06-07,27.36,27.75,27.12,27.65,3495400,17.921313573556,18.1767708942317,17.7641090685248,18.1112690171353,5336335.62112958,0.17,1.0
2013-06-10,28.04,28.22,27.29,27.38,4847100,18.366726337811,18.4846297165844,17.8754622595885,17.9344139489752,7399940.6045595,0.0,1.0
2013-06-11,27.89,28.07,27.42,27.59,6242100,18.2684735221665,18.3863769009399,17.9606146998138,18.0719678908775,9529650.56378471,0.0,1.0
2013-06-12,26.88,27.93,26.76,27.92,5497500,17.6069045634936,18.294674273005,17.528302310978,18.2881240852954,8392889.24791438,0.0,1.0
2013-06-13,27.56,27.59,26.78,26.79,6204100,18.0523173277486,18.0719678908775,17.5414026863973,17.5479528741069,9471636.95916066,0.0,1.0
2013-06-14,26.87,27.9,26.63,27.58,5823500,17.6003543757839,18.2750237098761,17.4431498707528,18.0654177031679,8890584.90863657,0.0,1.0
2013-06-17,27.41,27.48,26.97,27.02,4270000,17.9540645121041,17.9999158260716,17.6658562528803,17.6986071914284,6518897.1511768,0.0,1.0
2013-06-18,28.06,28.2,26.9,27.39,5072800,18.3798267132303,18.4715293411651,17.6200049389128,17.9409641366849,7744510.88255026,0.0,1.0
2013-06-19,27.66,28.1,27.63,27.91,3872600,18.117819204845,18.4060274640688,18.0981686417161,18.2815738975858,5912196.98071363,0.0,1.0
2013-06-20,26.59,27.4,26.27,27.2,4403400,17.4169491199142,17.9475143243945,17.207343113206,17.8165105702018,6722555.43688336,0.0,1.0
2013-06-21,26.77,27.17,26.45,26.68,6840100,17.5348524986876,17.7968600070729,17.3252464919794,17.4759008093009,10442601.4997106,0.0,1.0
2013-06-24,26.32,26.56,25.78,26.36,3326400,17.2400940517541,17.3972985567853,16.8863839154339,17.2662948025927,5078327.74793314,0.0,1.0
2013-06-25,26.74,26.965,26.32,26.61,5151400,17.5152019355587,17.6625811590255,17.2400940517541,17.4300494953335,7864507.44369372,0.0,1.0
2013-06-26,27.28,27.29,26.51,26.9,3270100,17.8689120718789,17.8754622595885,17.3645476182372,17.6200049389128,4992376.01266118,0.0,1.0
2013-06-27,27.84,27.92,27.3609,27.4,3220900,18.2357225836184,18.2881240852954,17.9219030904498,17.9475143243945,4917263.66141107,0.0,1.0
2013-06-28,27.33,27.96,27.32,27.69,4107600,17.9016630104271,18.3143248361339,17.8951128227174,18.1374697679739,6270965.32509924,0.0,1.0
2013-07-01,29.74,29.91,27.72,27.9,12006700,19.4802582484486,19.5916114395124,18.1571203311028,18.2750237098761,18330314.385254,0.0,1.0
2013-07-02,28.69,29.72,28.1099,29.71,7234300,18.7924885389372,19.4671578730294,18.4125121499013,19.4606076853197,11044416.3139949,0.0,1.0
2013-07-03,29.42,29.54,28.77,28.95,4351100,19.2706522417404,19.349254494256,18.8448900406142,18.9627934193876,6642710.39683497,0.0,1.0
2013-07-05,29.73,29.85,29.1601,29.45,4072600,19.473708060739,19.5523103132546,19.100412863167,19.2903028048693,6217531.74189288,0.0,1.0
2013-07-08,30.02,30.33,29.79,29.94,5722100,19.6636635043184,19.866719323317,19.5130091869968,19.6112620026413,8735780.18471865,0.0,1.0
2013-07-09,29.73,30.35,29.55,30.07,5496100,19.473708060739,19.8798196987362,19.3558046819656,19.6964144428665,8390751.90458613,0.0,1.0
2013-07-10,28.47,29.53,28.03,29.53,10768800,18.6483844093252,19.3427043065463,18.3601761501014,19.3427043065463,16440444.8809351,0.0,1.0
2013-07-11,29.38,29.48,28.72,28.83,5575600,19.2444514909018,19.3099533679982,18.8121391020661,18.884191166872,8512122.47215489,0.0,1.0
2013-07-12,29.73,29.91,29.06,29.39,7443200,19.473708060739,19.5916114395124,19.0348454841936,19.2510016786115,11363338.4720466,0.0,1.0
2013-07-15,29.6,29.92,29.465,29.76,3399400,19.3885556205138,19.598161627222,19.3001280864337,19.4933586238679,5189774.93576355,0.0,1.0
2013-07-16,29.14,29.7,28.82,29.61,3148700,19.0872469858706,19.4540574976101,18.8776409791624,19.3951058082234,4807037.81262539,0.0,1.0
2013-07-17,28.54,29.31,28.49,29.21,3333800,18.6942357232927,19.1986001769344,18.6614847847445,19.1330982998381,5089625.13409676,0.0,1.0
2013-07-18,28.81,29.02,28.31,28.61,3568700,18.8710907914528,19.008644733355,18.5435814059711,18.7400870372601,5448240.81110177,0.0,1.0
2013-07-19,28.97,29.02,28.56,28.93,3114400,18.9758937948069,19.008644733355,18.7073360987119,18.9496930439683,4754672.90108314,0.0,1.0
2013-07-22,29.4,29.42,28.65,28.97,2333600,19.2575518663211,19.2706522417404,18.7662877880986,18.9758937948069,3562645.99343938,0.0,1.0
2013-07-23,29.33,29.5199,29.2,29.41,2260200,19.2117005523537,19.3360886169596,19.1265481121284,19.2641020540307,3450588.1360866,0.0,1.0
2013-07-24,29.33,29.63,29.11,29.35,2277500,19.2117005523537,19.4082061836427,19.0675964227417,19.2248009277729,3476999.5929286,0.0,1.0
2013-07-25,29.93,29.935,29.32,29.34,2262600,19.6047118149317,19.6079869087865,19.205150364644,19.2182507400633,3454252.15322074,0.0,1.0
2013-07-26,29.65,29.82,29.33,29.7,1649900,19.4213065590619,19.5326597501257,19.2117005523537,19.4540574976101,2518859.11234815,0.0,1.0
2013-07-29,28.86,29.69,28.69,29.5,2766100,18.9038417300009,19.4475073099005,18.7924885389372,19.3230537434174,4222932.4144895,0.0,1.0
2013-07-30,29.34,29.49,28.6352,28.9,3853300,19.2182507400633,19.3165035557078,18.7565935102884,18.9300424808395,5882732.17625985,0.0,1.0
2013-07-31,30.09,30.36,29.26,29.32,3978100,19.7095148182858,19.8863698864459,19.1658492383862,19.205150364644,6073261.06723569,0.0,1.0
2013-08-01,30.71,30.75,30.1475,30.18,3506600,20.115626456283,20.1418272071216,19.7471783976162,19.7684665076725,5353434.36775564,0.0,1.0
2013-08-02,31.3,31.33,30.05,30.62,3200000,20.5020875311514,20.5217380942803,19.6833140674472,20.0566747668963,4885356.17886785,0.0,1.0
2013-08-05,31.24,31.73,31.09,31.19,4872400,20.4627864048936,20.7837456026656,20.3645335892491,20.4300354663454,7438565.45184866,0.0,1.0
2013-08-06,31.39,31.543,30.77,31.2,4597700,20.5610392205381,20.6612570924955,20.1549275825408,20.436585654055,7019188.15736897,0.0,1.0
2013-08-07,30.44,31.18,30.17,31.12,5512800,19.9387713881229,20.4234852786358,19.7619163199628,20.384184152378,8416247.35714461,0.0,1.0
2013-08-08,31.03,31.42,30.16,30.28,4407900,20.3252324629913,20.580689783667,19.7553661322532,19.8339683847688,6729425.46900988,0.0,1.0
2013-08-09,30.63,31.1707,30.41,30.97,2797700,20.063224954606,20.4173936040658,19.919120824994,20.2859313367335,4271175.3067558,0.0,1.0
2013-08-12,30.86,31.6,30.44,30.46,4242400,20.2138792719275,20.6985931624404,19.9387713881229,19.9518717635422,6476760.95413407,0.0,1.0
2013-08-13,30.86,31.01,30.35,30.88,3652500,20.2138792719275,20.312132087572,19.8798196987362,20.2269796473468,5576176.07603589,0.0,1.0
2013-08-14,31.67,32.17,30.71,30.94,7030100,20.7444444764078,21.0719538618895,20.115626456283,20.2662807736046,10732669.5228309,0.0,1.0
2013-08-15,30.81,31.5,30.58,31.17,5009300,20.1811283333794,20.633091285344,20.0304740160578,20.4169350909261,7647567.09587584,0.0,1.0
2013-08-16,30.37,31.36,30.33,30.74,5003400,19.8929200741555,20.5413886574092,19.866719323317,20.1352770194119,7638559.72042107,0.0,1.0
2013-08-19,30.73,31.23,30.4,30.47,5688900,20.1287268317023,20.4562362171839,19.9125706372844,19.9584219512518,8685094.61436292,0.0,1.0
2013-08-20,34.8,34.82,33.01,34.18,31447700,22.7946532295229,22.8077536049422,21.6221696294986,22.3885415915257,48010379.8456822,0.0,1.0
2013-08-21,33.75,34.91,33.561,34.66,11007800,22.1068835200115,22.8667052943289,21.9830849722994,22.7029506015881,16805319.9205442,0.0,1.0
2013-08-22,35.2,35.44,33.95,33.95,8292000,23.0566607379083,23.2138652429394,22.2378872742041,22.2378872742041,12659179.1984913,0.0,1.0
2013-08-23,35.08,35.68,34.82,34.96,7032700,22.9780584853927,23.3710697479706,22.8077536049422,22.8994562328771,10736638.8747262,0.0,1.0
2013-08-26,35.81,36.135,34.89,35.09,5116800,23.4562221881959,23.6691032887589,22.8536049189096,22.9846086731023,7811684.53000969,0.0,1.0
2013-08-27,35.02,35.44,34.75,35.17,7268200,22.9387573591349,23.2138652429394,22.7619022909748,23.0370101747794,11096170.5560148,0.0,1.0
2013-08-28,35.81,36.14,34.917,35.06,7196800,23.4562221881959,23.6723783826138,22.8712904257256,22.9649581099734,10987166.0462738,0.0,1.0
2013-08-29,36.35,36.65,35.62,35.8,6188500,23.8099323245161,24.006437955805,23.3317686217128,23.4496720004862,9447820.84778865,0.0,1.0
2013-08-30,36.0,36.45,35.9,36.39,4936300,23.5806757546789,23.8754342016124,23.5151738775826,23.8361330753546,7536119.90804544,0.0,1.0
2013-09-03,36.99,37.0,36.44,36.44,5985900,24.2291443379326,24.2356945256422,23.8688840139028,23.8688840139028,9138516.73471408,0.0,1.0
2013-09-04,37.14,37.98,36.88,37.08,9301900,24.3273971535771,24.8776129211862,24.1570922731266,24.2880960273193,14200967.0750659,0.0,1.0
2013-09-05,37.49,37.59,37.11,37.2,5589800,24.5566537234142,24.6221556005106,24.3077465904482,24.3666982798349,8533801.24019861,0.0,1.0
2013-09-06,37.02,37.4399,36.69,37.36,5925000,24.3601480921252,24.6364534995775,24.1429992841727,24.5838771669854,9004194.02913672,0.17,1.0
2013-09-09,37.16,37.72,37.015,37.22,4065700,24.4522718288323,24.8207667756608,24.3568579586714,24.4917534302783,6178624.75346181,0.0,1.0
2013-09-10,37.92,37.92,37.01,37.42,4761900,24.9523721138139,24.9523721138139,24.3535678252176,24.6233587684313,7236636.54807528,0.0,1.0
2013-09-11,37.9,38.0,37.34,37.82,3949100,24.9392115799985,25.0050142490751,24.5707166331701,24.8865694447373,6001428.29374917,0.0,1.0
2013-09-12,37.63,37.96,37.2401,37.93,3224100,24.761544373492,24.9786931814445,24.5049797667626,24.9589523807215,4899649.27752567,0.0,1.0
2013-09-13,38.28,38.56,37.49,37.65,4471800,25.1892617224893,25.3735091959035,24.6694206367848,24.7747049073073,6795772.97206642,0.0,1.0
2013-09-16,38.32,39.07,38.13,38.71,4620900,25.2155827901199,25.7091028081938,25.0905577188745,25.4722131995183,7022359.52560976,0.0,1.0
2013-09-17,38.95,39.14,38.41,38.55,4406000,25.6301396053019,25.7551646765473,25.2748051922888,25.3669289289959,6695777.02824918,0.0,1.0
2013-09-18,39.05,39.19,38.23,38.87,3955100,25.6959422743784,25.7880660110856,25.156360387951,25.5774974700407,6010546.46491792,0.0,1.0
2013-09-19,39.1,39.28,38.7,39.22,5205400,25.7288436089167,25.8472884132544,25.4656329326107,25.8078068118085,7910621.3669651,0.0,1.0
2013-09-20,38.3,39.2,38.3,39.09,6229900,25.2024222563046,25.7946462779932,25.2024222563046,25.7222633420091,9467549.09402849,0.0,1.0
2013-09-23,38.89,39.155,38.39,38.52,5612700,25.590658003856,25.7650350769088,25.2616446584735,25.3471881282729,8529593.21980349,0.0,1.0
2013-09-24,38.3,39.13,38.28,38.9,5546700,25.2024222563046,25.7485844096397,25.1892617224893,25.5972382707637,8429293.33694727,0.0,1.0
2013-09-25,38.0,38.55,37.45,38.36,6721600,25.0050142490751,25.3669289289959,24.6430995691542,25.2419038577505,10214783.2213072,0.0,1.0
2013-09-26,38.53,38.97,38.2,38.21,2808500,25.3537683951806,25.6433001391172,25.1366195872281,25.1431998541357,4268063.95457054,0.0,1.0
2013-09-27,37.98,38.64,37.81,38.33,2838800,24.9918537152598,25.4261513311647,24.8799891778297,25.2221630570276,4314110.7189727,0.0,1.0
2013-09-30,37.5,37.75,37.09,37.27,3827000,24.6760009036925,24.8405075763838,24.4062099604788,24.5246547648165,5815873.51046518,0.0,1.0
2013-10-01,37.95,38.24,37.53,37.56,3607200,24.9721129145368,25.1629406548587,24.6957417044155,24.7154825051384,5481844.50665012,0.0,1.0
2013-10-02,37.66,37.87,37.2,37.62,2990700,24.7812851742149,24.9194707792756,24.478592896463,24.7549641065843,4544952.41906146,0.0,1.0
2013-10-03,37.69,37.91,36.86,37.81,3413700,24.8010259749379,24.9457918469062,24.2548638216028,24.8799891778297,5187783.48645805,0.0,1.0
2013-10-04,38.15,38.45,37.3,37.69,3311700,25.1037182526898,25.3011262599194,24.5443955655395,24.8010259749379,5032774.57658938,0.0,1.0
2013-10-07,37.01,37.9,37.0,37.71,3077600,24.3535678252176,24.9392115799985,24.3469875583099,24.8141865087532,4677013.9314888,0.0,1.0
2013-10-08,35.67,37.61,35.57,37.1,6941300,23.4718120595923,24.7483838396767,23.4060093905158,24.4127902273864,10548660.2556028,0.0,1.0
2013-10-09,36.26,36.56,34.88,35.72,5336900,23.8600478071437,24.0574558143733,22.9519709738878,23.5047133941306,8110461.28508013,0.0,1.0
2013-10-10,39.0,39.3,37.75,37.75,11496100,25.6630409398402,25.8604489470697,24.8405075763838,24.8405075763838,17470567.9288369,0.0,1.0
2013-10-11,39.26,39.64,38.67,38.75,5841300,25.8341278794391,26.0841780219299,25.4458921318877,25.4985342671489,8876995.54133271,0.0,1.0
2013-10-14,39.61,39.66,38.8,38.98,4940400,26.0644372212069,26.0973385557452,25.5314356016872,25.6498804060249,7507902.14034549,0.0,1.0
2013-10-15,40.62,41.46,39.71,39.85,12582900,26.7290441788797,27.2817865991224,26.1302398902834,26.2223636269906,19122172.6665358,0.0,1.0
2013-10-16,41.6,42.07,40.97,41.1,9621900,27.3739103358295,27.6831828804892,26.9593535206475,27.044896990447,14622355.1947596,0.0,1.0
2013-10-17,42.82,42.96,41.6,41.77,8142600,28.176702898563,28.2688266352701,27.3739103358295,27.4857748732596,12374270.0931052,0.0,1.0
2013-10-18,42.97,43.27,42.38,42.96,5994600,28.2754069021778,28.4728149094073,27.8871711546263,28.2688266352701,9109964.81469415,0.0,1.0
2013-10-21,42.81,43.11,42.5,43.01,3193700,28.1701226316554,28.3675306388849,27.9661343575182,28.3017279698084,4853450.54360403,0.0,1.0
2013-10-22,43.08,43.5,42.58,42.92,4254700,28.3477898381619,28.6241610482833,28.0187764927794,28.2425055676395,6465847.1452773,0.0,1.0
2013-10-23,42.55,43.09,42.31,42.78,4283300,27.9990356920564,28.3543701050696,27.8411092862728,28.1503818309324,6509310.42784832,0.0,1.0
2013-10-24,42.74,43.15,42.33,42.66,3008900,28.1240607633018,28.3938517065155,27.8542698200881,28.0714186280406,4572610.87160666,0.0,1.0
2013-10-25,42.77,43.7,42.48,42.85,11556600,28.1438015640247,28.7557663864363,27.9529738237029,28.196443699286,17562509.4881218,0.0,1.0
2013-10-28,42.87,43.85,42.735,43.01,3817500,28.2096042331013,28.8544703900511,28.120770629848,28.3017279698084,5801436.40611466,0.0,1.0
2013-10-29,42.92,43.0,42.11,42.66,4255600,28.2425055676395,28.2951477029007,27.7095039481198,28.0714186280406,6467214.87095261,0.0,1.0
2013-10-30,42.73,43.34,42.4,43.055,2982000,28.1174804963941,28.5188767777609,27.9003316884416,28.3313391708928,4531731.07086679,0.0,1.0
2013-10-31,42.8,43.2789,41.81,42.46,3416300,28.1635423647477,28.4786713469551,27.5120959408902,27.9398132898876,5191734.69396451,0.0,1.0
2013-11-01,42.93,43.42,42.7,43.37,3452800,28.2490858345472,28.5715189130221,28.0977396956712,28.5386175784838,5247203.56857438,0.0,1.0
2013-11-04,43.28,43.45,43.01,43.03,3277000,28.479395176315,28.591259713745,28.3017279698084,28.3148885036237,4980041.15333012,0.0,1.0
2013-11-05,44.06,44.26,43.14,43.26,4000700,28.9926559951118,29.1242613332648,28.3872714396078,28.4662346424997,6079844.56580037,0.0,1.0
2013-11-06,41.71,44.23,41.47,44.13,9488200,27.4462932718137,29.1045205325418,27.2883668660301,29.0387178634653,14419171.947216,0.0,1.0
2013-11-07,40.89,42.27,40.87,42.0,6137000,26.9067113853863,27.8147882186422,26.893550851571,27.6371210121356,9326369.4104324,0.0,1.0
2013-11-08,42.41,42.41,40.85,40.85,4150600,27.9069119553493,27.9069119553493,26.8803903177557,26.8803903177557,6307646.87549955,0.0,1.0
2013-11-11,44.33,44.34,43.1,43.44,6906800,29.1703232016184,29.176903468526,28.3609503719772,28.5846794468374,10496230.7713825,0.0,1.0
2013-11-12,43.77,44.5,43.54,44.17,3472400,28.8018282547899,29.2821877390484,28.6504821159139,29.0650389310959,5276989.59439229,0.0,1.0
2013-11-13,43.99,44.66,43.66,43.73,5376400,28.9465941267582,29.3874720095708,28.7294453188057,28.7755071871593,8170489.24527437,0.0,1.0
2013-11-14,43.33,44.1,42.92,43.93,5966800,28.5122965108532,29.0189770627424,28.2425055676395,28.9071125253123,9067717.28827898,0.0,1.0
2013-11-15,43.69,43.94,43.32,43.42,4922100,28.7491861195287,28.91369279222,28.5057162439456,28.5715189130221,7480091.7182808,0.0,1.0
2013-11-18,43.56,44.35,43.2099,43.94,7235100,28.6636426497292,29.1834837354337,28.4332675052923,28.91369279222,10995146.7038324,0.0,1.0
2013-11-19,38.78,41.11,38.42,40.72,33161300,25.5182750678719,27.0514772573546,25.2813854591964,26.7948468479562,50395068.2630229,0.0,1.0
2013-11-20,38.71,39.75,38.45,39.01,11858000,25.4722131995183,26.156560957914,25.3011262599194,25.6696212067478,18020545.6198317,0.0,1.0
2013-11-21,39.07,39.505,37.91,38.96,9749000,25.7091028081938,25.9953444186766,24.9457918469062,25.6367198722096,14815508.4540175,0.0,1.0
2013-11-22,39.37,39.49,39.1,39.28,4832400,25.9065108154233,25.9854740183151,25.7288436089167,25.8472884132544,7343775.05930805,0.0,1.0
2013-11-25,39.73,40.03,39.55,40.01,4057100,26.1434004240987,26.3408084313283,26.024955619761,26.327647897513,6165555.3747866,0.0,1.0
2013-11-26,39.62,40.1,39.23,39.92,7039900,26.0710174881146,26.3868702996818,25.8143870787162,26.2684254953441,10698502.2018092,0.0,1.0
2013-11-27,39.61,39.7,39.27,39.65,3959300,26.0644372212069,26.1236596233758,25.8407081463468,26.0907582888375,6016929.18473603,0.0,1.0
2013-11-29,40.55,40.6,39.82,40.19,4284900,26.6829823105261,26.7158836450644,26.2026228262676,26.4460927018507,6511741.94015999,0.0,1.0
2013-12-02,41.08,41.92,40.57,40.59,6429000,27.0317364566317,27.5844788768744,26.6961428443415,26.7093033781568,9770120.40731137,0.0,1.0
2013-12-03,42.0,42.01,40.32,40.84,6307000,27.6371210121356,27.6437012790432,26.5316361716502,26.873810050848,9584717.59354687,0.0,1.0
2013-12-04,42.8,43.0,41.6,42.0,6631600,28.1635423647477,28.2951477029007,27.3739103358295,27.6371210121356,10078010.653776,0.0,1.0
2013-12-05,41.6,43.19,41.54,42.57,5397400,27.3739103358295,28.4201727741461,27.3344287343836,28.0121962258717,8202402.84436499,0.0,1.0
2013-12-06,41.05,42.4,40.89,41.79,5002600,27.1238601933388,28.0158750839845,27.018139910003,27.6128165037668,7571073.16348845,0.17,1.0
2013-12-09,41.36,41.87,41.07,41.07,4514500,27.3286932423019,27.6656766454347,27.1370752287558,27.1370752287558,6832369.12736749,0.0,1.0
2013-12-10,41.54,41.93,41.16,41.42,2486400,27.4476285610546,27.7053217516856,27.1965428881321,27.3683383485528,3762986.50975447,0.0,1.0
2013-12-11,40.51,41.49,40.26,41.36,3279000,26.7670542370805,27.4145909725122,26.6018662943683,27.3286932423019,4962529.26539772,0.0,1.0
2013-12-12,40.23,41.04,39.9999,40.51,4934600,26.5820437412429,27.1172526756303,26.4300047587706,26.7670542370805,7468160.08326671,0.0,1.0
2013-12-13,40.51,41.25,40.38,40.38,3951400,26.7670542370805,27.2560105475085,26.6811565068702,26.6811565068702,5980158.01747257,0.0,1.0
2013-12-16,41.73,41.889,40.71,40.86,4278500,27.5731713975159,27.6782309290808,26.8992045912502,26.9983173568775,6475200.20189208,0.0,1.0
2013-12-17,41.22,41.68,40.84,41.64,3630700,27.2361879943831,27.5401338089735,26.9851023214606,27.5137037381395,5494801.77001509,0.0,1.0
2013-12-18,41.96,42.205,40.96,41.63,4616000,27.7251443048111,27.887028488669,27.0643925339624,27.507096220431,6985982.03387492,0.0,1.0
2013-12-19,41.35,42.0,41.2,42.0,3010600,27.3220857245934,27.751574375645,27.2229729589661,27.751574375645,4556325.28405196,0.0,1.0
2013-12-20,39.66,41.45,39.64,41.42,10066500,26.2054152318591,27.3881609016783,26.1922001964421,27.3683383485528,15234919.4419415,0.0,1.0
2013-12-23,40.61,40.74,39.58,39.76,4901100,26.8331294141654,26.9190271443757,26.1525550901912,26.271490408944,7417460.25698101,0.0,1.0
2013-12-24,40.22,40.74,40.07,40.52,1520000,26.5754362235344,26.9190271443757,26.4763234579071,26.773661754789,2300410.02848567,0.0,1.0
2013-12-26,41.04,41.17,40.24,40.24,3396600,27.1172526756303,27.2031504058406,26.5886512589514,26.5886512589514,5140508.3570753,0.0,1.0
2013-12-27,40.17,41.24,40.06,41.02,2729700,26.5423986349919,27.2494030298,26.4697159401986,27.1040376402133,4131203.45707721,0.0,1.0
2013-12-30,40.01,40.26,39.32,40.26,3749900,26.4366783516562,26.6018662943683,25.9807596297706,26.6018662943683,5675202.34593317,0.0,1.0
2013-12-31,39.88,40.29,39.7,40.02,2926900,26.3507806214458,26.6216888474938,26.2318453026931,26.4432858693646,4429651.38972022,0.0,1.0
2014-01-02,40.5,41.0,39.62,39.75,4012800,26.760446719372,27.0908226047964,26.1789851610252,26.2648828912355,6073082.47520219,0.0,1.0
2014-01-03,40.68,40.85,40.3401,40.5,2564800,26.8793820381248,26.9917098391691,26.6547925112133,26.760446719372,3881639.23753951,0.0,1.0
2014-01-06,39.41,40.45,38.295,39.96,11006600,26.0402272891469,26.7274091308296,25.3034890646506,26.4036407631137,16657692.7760069,0.0,1.0
2014-01-07,38.38,39.69,37.78,39.15,7839100,25.3596529651728,26.2252377849846,24.9632019026636,25.8684318287263,11863910.6936198,0.0,1.0
2014-01-08,37.84,39.0,37.6121,38.47,6931900,25.0028470089145,25.769319063099,24.8522616803381,25.4191206245492,10490929.1292499,0.0,1.0
2014-01-09,37.53,37.88,36.86,37.5,8088000,24.7980139599514,25.0292770797484,24.3553102734828,24.7781914068259,12240602.8357843,0.0,1.0
2014-01-10,37.81,37.93,36.86,37.72,4837800,24.983024455789,25.0623146682909,24.3553102734828,24.9235567964126,7321660.2867158,0.0,1.0
2014-01-13,36.86,38.43,36.605,37.8,5669700,24.3553102734828,25.3926905537152,24.1868185719164,24.9764169380805,8580680.7490166,0.0,1.0
2014-01-14,37.05,37.23,35.67,36.94,12134700,24.480853109944,24.5997884286968,23.5690156661728,24.4081704151507,18364990.5083323,0.0,1.0
2014-01-15,37.57,37.85,36.41,37.3,14038700,24.8244440307853,25.009454526623,24.0579719766009,24.6460410526562,21246556.7545407,0.0,1.0
2014-01-16,26.83,28.2,25.78,25.91,85048000,17.7279700118704,18.6331999379331,17.0341806524793,17.1200783826896,128713994.804375,0.0,1.0
2014-01-17,24.43,27.05,24.41,27.01,60329500,16.1421657618335,17.8733354014571,16.1289507264166,17.8469053306232,91304333.4299519,0.0,1.0
2014-01-21,24.47,25.09,24.25,24.59,24850500,16.1685958326675,16.5782619305937,16.0232304430808,16.2478860451693,37609433.8242653,0.0,1.0
2014-01-22,26.01,26.11,24.47,24.595,23685400,17.1861535597745,17.2522287368593,16.1685958326675,16.2511898040236,35846139.268878,0.0,1.0
2014-01-23,26.07,26.34,25.665,26.0,14651900,17.2257986660254,17.4042016441545,16.9581941988317,17.179546042066,22174590.5897166,0.0,1.0
2014-01-24,25.02,25.78,24.91,25.78,11838900,16.5320093066343,17.0341806524793,16.4593266118409,17.0341806524793,17917318.6093678,0.0,1.0
2014-01-27,24.6,25.13,24.29,25.04,9993600,16.2544935628778,16.6046920014276,16.0496605139147,16.5452243420512,15124590.5662332,0.0,1.0
2014-01-28,24.72,25.09,24.44,24.46,9137800,16.3337837753797,16.5782619305937,16.148773279542,16.161988314959,13829399.1830897,0.0,1.0
2014-01-29,23.97,24.6,23.85,24.51,7392600,15.8382199472431,16.2544935628778,15.7589297347413,16.1950259035014,11188165.2477521,0.0,1.0
2014-01-30,22.72,24.48,22.68,24.29,15266200,15.0122802336823,16.175203350376,14.9858501628483,16.0496605139147,23104289.1953079,0.0,1.0
2014-01-31,23.54,23.94,22.15,22.35,13508100,15.5540966857782,15.8183973941177,14.6356517242985,14.7678020784683,20443532.0432812,0.0,1.0
2014-02-03,23.07,23.63,22.5,23.54,12276500,15.2435433534793,15.6135643451546,14.8669148440956,15.5540966857782,18579594.5491477,0.0,1.0
2014-02-04,22.78,23.38,22.66,23.17,8967900,15.0519253399332,15.4483764024424,14.9726351274314,15.3096185305642,13572267.8253005,0.0,1.0
2014-02-05,23.12,23.22,22.3,22.51,8257600,15.2765809420218,15.3426561191066,14.7347644899258,14.873522361804,12497280.1652785,0.0,1.0
2014-02-06,23.71,23.99,23.03,23.05,6581900,15.6664244868225,15.8514349826601,15.2171132826454,15.2303283180623,9961229.45163806,0.0,1.0
2014-02-07,24.55,24.78,23.79,23.81,9197900,16.2214559743354,16.3734288816306,15.7192846284904,15.7324996639073,13920356.1848739,0.0,1.0
2014-02-10,25.24,25.33,24.155,24.51,12057100,16.677374696221,16.7368423555974,15.9604590248501,16.1950259035014,18247548.5226675,0.0,1.0
2014-02-11,25.42,25.66,25.16,25.29,10683700,16.7963100149737,16.9548904399774,16.6245145545531,16.7104122847634,16169006.9877187,0.0,1.0
2014-02-12,24.89,25.54,24.6121,25.42,8324400,16.4461115764239,16.8756002274756,16.2624886593051,16.7963100149737,12598377.1323199,0.0,1.0
2014-02-13,24.68,24.82,24.45,24.73,5996500,16.3073537045457,16.3998589524645,16.1553807972505,16.3403912930881,9075268.90514103,0.0,1.0
2014-02-14,24.78,24.94,24.47,24.69,4055800,16.3734288816306,16.4791491649664,16.1685958326675,16.3139612222542,6138159.86416592,0.0,1.0
2014-02-18,24.99,25.17,24.61,24.94,4403200,16.5121867535088,16.6311220722616,16.2611010805863,16.4791491649664,6663924.62988693,0.0,1.0
2014-02-19,24.88,25.11,24.765,24.98,6869500,16.4395040587154,16.5914769660106,16.3635176050678,16.5055792358003,10396491.24387,0.0,1.0
2014-02-20,24.84,25.05,24.66,24.73,5198000,16.4130739878815,16.5518318597597,16.2941386691287,16.3403912930881,7866796.92636089,0.0,1.0
2014-02-21,24.64,25.03,24.58,24.8,4626900,16.2809236337118,16.5386168243428,16.2412785274608,16.3866439170476,7002478.39526339,0.0,1.0
2014-02-24,25.17,25.34,24.59,24.75,6028600,16.6311220722616,16.7434498733058,16.2478860451693,16.3536063285051,9123849.93271627,0.0,1.0
2014-02-25,25.31,26.07,25.07,25.08,12967200,16.7236273201804,17.2257986660254,16.5650468951767,16.5716544128852,19624919.0272233,0.0,1.0
2014-02-26,25.82,26.2,25.26,25.54,14597600,17.0606107233132,17.3116963962357,16.690589731638,16.8756002274756,22092411.4683043,0.0,1.0
2014-02-27,25.57,28.2,25.42,27.7,33924600,16.895422780601,18.6331999379331,16.7963100149737,18.3028240525088,51342427.6660299,0.0,1.0
2014-02-28,26.63,26.96,25.68,25.85,15418900,17.5958196577007,17.8138677420807,16.9681054753944,17.0804332764387,23335389.5975117,0.0,1.0
2014-03-03,26.15,26.67,26.02,26.4,8043400,17.2786588076933,17.6222497285346,17.192761077483,17.4438467504055,12173103.96258,0.0,1.0
2014-03-04,25.8,26.54,25.595,26.46,9928800,17.0473956878962,17.5363519983243,16.9119415748723,17.4834918566564,15026520.4544925,0.0,1.0
2014-03-05,25.54,26.38,25.385,25.98,8706700,16.8756002274756,17.4306317149885,16.773183702994,17.166331006649,13176960.523037,0.0,1.0
2014-03-06,25.44,25.62,24.7,25.62,10357200,16.8095250503907,16.9284603691435,16.3205687399627,16.9284603691435,15674872.8598894,0.0,1.0
2014-03-07,25.8,25.97,25.1901,25.55,6718800,17.0473956878962,17.1597234889405,16.6444031828556,16.8822077451841,10168417.6969668,0.0,1.0
2014-03-10,26.24,26.31,25.5304,25.78,7770400,17.3381264670697,17.3843790910291,16.8692570104754,17.0341806524793,11759938.2140428,0.0,1.0
2014-03-11,25.97,26.2299,25.74,26.17,5578000,17.1597234889405,17.3314528741841,17.0077505816453,17.2918738431103,8441899.43348232,0.0,1.0
2014-03-12,25.74,25.93,25.5,25.86,4728500,17.0077505816453,17.1332934181066,16.8491701566416,17.0870407941472,7156242.64453588,0.0,1.0
2014-03-13,25.29,26.03,25.215,25.91,5826400,16.7104122847634,17.1993685951914,16.6608559019498,17.1200783826896,8817834.86182168,0.0,1.0
2014-03-14,25.7,25.8,25.24,25.28,3853200,16.9813205108114,17.0473956878962,16.677374696221,16.7038047670549,5831539.42221118,0.0,1.0
2014-03-17,26.01,26.17,25.63,25.82,4242500,17.1861535597745,17.2918738431103,16.935067886852,17.0606107233132,6420716.80648057,0.0,1.0
2014-03-18,25.88,25.99,25.63,25.98,4430100,17.2125836306084,17.2857437619595,17.0463106048104,17.2790928409276,6660881.97219394,0.17,1.0
2014-03-19,25.75,26.01,25.65,25.91,3534500,17.1261216571935,17.2990456040234,17.0596124468743,17.2325363937042,5314301.55768931,0.0,1.0
2014-03-20,25.84,26.07,25.32,25.67,4625100,17.1859799464807,17.3389511302149,16.8401320528209,17.0729142889381,6954074.44743781,0.0,1.0
2014-03-21,26.96,26.96,25.91,26.09,12175200,17.9308831020558,17.9308831020558,17.2325363937042,17.3522529722787,18306036.0235334,0.0,1.0
2014-03-24,26.35,27.2,26.14,26.93,6864800,17.5251769191087,18.0905052068218,17.3855075774383,17.91093033896,10321577.9695079,0.0,1.0
2014-03-25,26.19,26.595,26.1,26.53,4804300,17.4187621825979,17.6881244843907,17.3589038933107,17.6448934976832,7223510.81443114,0.0,1.0
2014-03-26,25.77,26.36,25.59,26.32,4241200,17.1394234992573,17.5318278401406,17.0197069206827,17.5052241560129,6376861.15899616,0.0,1.0
2014-03-27,25.73,25.79,25.13,25.72,5647500,17.1128198151296,17.1527253413211,16.7137645532144,17.1061688940977,8491305.14840868,0.0,1.0
2014-03-28,26.07,26.7,25.74,25.78,5553300,17.3389511302149,17.7579591552258,17.1194707361615,17.1460744202892,8349670.62959855,0.0,1.0
2014-03-31,26.41,26.59,26.05,26.34,4524900,17.5650824453002,17.6847990238747,17.3256492881511,17.5185259980767,6803418.62169709,0.0,1.0
2014-04-01,26.38,26.58,26.05,26.41,4848300,17.5451296822044,17.6781481028428,17.3256492881511,17.5650824453002,7289667.06525538,0.0,1.0
2014-04-02,26.8,27.115,26.3,26.37,5283500,17.824468365545,18.0339723780505,17.4919223139491,17.5384787611725,7944012.52795348,0.0,1.0
2014-04-03,26.77,26.99,26.53,26.82,4248800,17.8045156024493,17.9508358651515,17.6448934976832,17.8377702076089,6388288.14777489,0.0,1.0
2014-04-04,27.7,27.935,26.55,27.04,11293800,18.4230512584178,18.5793479026679,17.658195339747,17.9840904703111,16980806.0354312,0.0,1.0
2014-04-07,27.19,27.75,26.9701,27.58,6952200,18.0838542857899,18.4563058635774,17.937600532298,18.3432402060348,10452988.3404633,0.0,1.0
2014-04-08,27.37,27.46,26.975,27.23,6084100,18.2035708643645,18.2634291536517,17.9408594836036,18.1104579699176,9147755.58272387,0.0,1.0
2014-04-09,27.36,27.65,27.12,27.41,5081800,18.1969199433325,18.3897966532582,18.0372978385665,18.2301745484921,7640746.25997048,0.0,1.0
2014-04-10,26.21,27.4,26.21,27.4,6874800,17.4320640246618,18.2235236274602,17.4320640246618,18.2235236274602,10336613.4810588,0.0,1.0
2014-04-11,25.51,26.03,25.27,26.03,6511800,16.9664995524274,17.3123474460872,16.8068774476613,17.3123474460872,9790824.41175875,0.0,1.0
2014-04-14,25.7,25.91,25.39,25.75,4508200,17.0928670520339,17.2325363937042,16.8866885000444,17.1261216571935,6778309.31740697,0.0,1.0
2014-04-15,25.0,25.45,24.25,25.39,10748200,16.6273025797995,16.9265940262359,16.1284835024055,16.8866885000444,16160468.5252104,0.0,1.0
2014-04-16,24.47,25.17,24.34,25.17,5729700,16.2748037651077,16.7403682373421,16.1883417916928,16.7403682373421,8614897.05335763,0.0,1.0
2014-04-17,24.48,24.75,24.21,24.48,6207600,16.2814546861397,16.4610295540015,16.1018798182778,16.2814546861397,9333444.1503783,0.0,1.0
2014-04-21,24.12,24.5898,24.07,24.55,5269900,16.0420215289905,16.3544817990701,16.0087669238309,16.3280111333631,7923564.23224417,0.0,1.0
2014-04-22,24.49,24.54,24.05,24.25,5958400,16.2881056071716,16.3213602123312,15.9954650817671,16.1284835024055,8958759.20252821,0.0,1.0
2014-04-23,24.27,24.76,24.27,24.52,2843300,16.1417853444693,16.4676804750334,16.1417853444693,16.3080583702673,4275046.99928648,0.0,1.0
2014-04-24,24.19,24.47,24.15,24.34,4278100,16.088577976214,16.2748037651077,16.0619742920863,16.1883417916928,6432342.19661922,0.0,1.0
2014-04-25,24.38,24.4,23.87,24.18,7421800,16.2149454758204,16.2282473178843,15.8757485031925,16.0819270551821,11159055.9628968,0.0,1.0
2014-04-28,25.55,25.7,24.5,24.6,9295800,16.9931032365551,17.0928670520339,16.2947565282035,16.3612657385227,13976710.827548,0.0,1.0
2014-04-29,25.79,25.79,24.85,25.58,5036400,17.1527253413211,17.1527253413211,16.5275387643207,17.0130559996508,7572485.03752908,0.0,1.0
2014-04-30,25.93,26.06,25.48,25.75,4610300,17.245838235768,17.332300209183,16.9465467893316,17.1261216571935,6931821.89034237,0.0,1.0
2014-05-01,26.02,26.399,25.9,26.13,3287800,17.3056965250553,17.5577664321651,17.2258854726723,17.3788566564064,4943375.48772696,0.0,1.0
2014-05-02,26.15,26.48,26.007,26.04,3559000,17.3921584984703,17.6116388925236,17.2970503277138,17.3189983671191,5351138.56098917,0.0,1.0
2014-05-05,25.91,26.04,25.75,26.03,2735100,17.2325363937042,17.3189983671191,17.1261216571935,17.3123474460872,4112362.764305,0.0,1.0
2014-05-06,25.18,25.9,25.01,25.9,4361500,16.747019158374,17.2258854726723,16.6339535008314,17.2258854726723,6557738.36295431,0.0,1.0
2014-05-07,25.25,25.4,25.06,25.24,2581900,16.7935756055975,16.8933394210763,16.667208105991,16.7869246845656,3882018.72734419,0.0,1.0
2014-05-08,25.51,25.75,25.21,25.27,3176700,16.9664995524274,17.1261216571935,16.7669719214698,16.8068774476613,4776330.95439571,0.0,1.0
2014-05-09,25.92,25.97,25.41,25.51,2651000,17.2391873147361,17.2724419198957,16.8999903421082,16.9664995524274,3985914.11216138,0.0,1.0
2014-05-12,26.25,26.36,25.9,25.97,2971200,17.4586677087895,17.5318278401406,17.2258854726723,17.2724419198957,4467351.19202333,0.0,1.0
2014-05-13,26.05,26.75,25.88,26.31,5164800,17.3256492881511,17.7912137603854,17.2125836306084,17.498573234981,7765541.00584346,0.0,1.0
2014-05-14,26.02,26.19,25.82,26.06,3306100,17.3056965250553,17.4187621825979,17.1726781044169,17.332300209183,4970890.47386523,0.0,1.0
2014-05-15,25.47,25.94,25.22,25.94,4984900,16.9398958682997,17.2524891567999,16.7736228425017,17.2524891567999,7495052.15304159,0.0,1.0
2014-05-16,25.49,25.53,25.07,25.46,3291600,16.9531977103635,16.9798013944912,16.6738590270229,16.9332449472678,4949088.98211634,0.0,1.0
2014-05-19,26.12,26.16,25.3,25.46,4245800,17.3722057353745,17.3988094195022,16.8268302107571,16.9332449472678,6383777.49430961,0.0,1.0
2014-05-20,24.66,26.08,24.57,26.03,8826900,16.4011712647142,17.3456020512468,16.3413129754269,17.3123474460872,13271695.6909231,0.0,1.0
2014-05-21,25.35,25.36,24.71,24.82,8834000,16.8600848159167,16.8667357369486,16.4344258698738,16.5075860012249,13282370.9041243,0.0,1.0
2014-05-22,26.22,27.5,25.5,25.91,26740200,17.4387149456937,18.2900328377794,16.9598486313955,17.2325363937042,40205258.597517,0.0,1.0
2014-05-23,27.01,27.231,25.88,26.19,7305400,17.9641377072154,18.1111230620208,17.2125836306084,17.4187621825979,10984042.6084435,0.0,1.0
2014-05-27,27.07,27.63,26.81,27.15,6726400,18.0040432334069,18.3764948111944,17.831119286577,18.0572506016622,10113486.4896425,0.0,1.0
2014-05-28,26.94,27.32,26.6,27.27,3385700,17.9175812599919,18.1703162592049,17.6914499449066,18.1370616540453,5090573.14581093,0.0,1.0
2014-05-29,27.47,27.52,26.86,27.17,5570700,18.2700800746837,18.3033346798433,17.8643738917366,18.0705524437261,8375832.41969722,0.0,1.0
2014-05-30,27.66,28.25,27.45,27.47,7702300,18.3964475742901,18.7888519151734,18.2567782326198,18.2700800746837,11580802.0619014,0.0,1.0
2014-06-02,27.46,27.63,27.17,27.56,4062900,18.2634291536517,18.3764948111944,18.0705524437261,18.3299383639709,6108777.98804244,0.0,1.0
2014-06-03,28.06,28.06,27.28,27.45,3904500,18.6624844155669,18.6624844155669,18.1437125750772,18.2567782326198,5870615.48507511,0.0,1.0
2014-06-04,28.55,28.62,28.0,28.03,4736400,18.988379546131,19.0349359933544,18.6225788893754,18.6425316524712,7121419.69100006,0.0,1.0
2014-06-05,28.67,28.84,28.06,28.58,5410500,19.068190598514,19.1812562560567,18.6624844155669,19.0083323092268,8134963.52465076,0.0,1.0
2014-06-06,29.03,29.13,28.73,28.75,3189200,19.3076237556632,19.3741329659824,19.1080961247056,19.1213979667694,4795125.34383441,0.0,1.0
2014-06-09,28.97,29.23,28.92,29.01,2958000,19.2677182294716,19.4406421763016,19.234463624312,19.2943219135993,4447504.31677607,0.0,1.0
2014-06-10,29.49,29.64,28.85,28.85,5063400,19.7266317806741,19.8269707012269,19.2985190529823,19.2985190529823,7569445.59315424,0.17,1.0
2014-06-11,28.83,29.47,28.68,29.4,3996400,19.2851405302419,19.7132532579337,19.1848016096892,19.6664284283424,5974351.6942137,0.0,1.0
2014-06-12,28.44,28.8434,28.22,28.82,3487700,19.0242593368047,19.294104140478,18.8770955866607,19.2784512688717,5213879.09216023,0.0,1.0
2014-06-13,28.64,28.66,28.25,28.52,2863600,19.1580445642084,19.1714230869488,18.8971633707712,19.0777734277662,4280891.17994954,0.0,1.0
2014-06-16,28.76,28.85,28.37,28.64,2504200,19.2383157006506,19.2985190529823,18.9774345072134,19.1580445642084,3743612.12907866,0.0,1.0
2014-06-17,29.01,29.14,28.7,28.76,2734700,19.4055472349052,19.4925076327176,19.1981801324295,19.2383157006506,4088194.269384,0.0,1.0
2014-06-18,29.11,29.14,28.67,29.0,2390500,19.4724398486071,19.4925076327176,19.178112348319,19.3988579735351,3573638.20563953,0.0,1.0
2014-06-19,28.92,29.21,28.76,29.08,2622800,19.3453438825736,19.5393324623089,19.2383157006506,19.4523720644965,3920911.22599931,0.0,1.0
2014-06-20,28.31,29.09,28.26,28.93,4606300,18.9372989389923,19.4590613258667,18.9038526321414,19.3520331439438,6886111.55266154,0.0,1.0
2014-06-23,28.57,28.63,28.11,28.41,2381000,19.1112197346171,19.1513553028382,18.8035137115886,19.0041915526942,3559436.33868552,0.0,1.0
2014-06-24,29.06,29.34,28.79,28.9,3776600,19.4389935417562,19.6262928601213,19.2583834847612,19.3319653598332,5645765.34089866,0.0,1.0
2014-06-25,30.56,30.67,28.75,29.08,8041000,20.4423827472838,20.5159646223559,19.2316264392804,19.4523720644965,12020759.176552,0.0,1.0
2014-06-26,30.32,30.57,29.96,30.38,4292300,20.2818404743994,20.449072008654,20.0410270650728,20.3219760426205,6416702.47649721,0.0,1.0
2014-06-27,31.04,31.09,30.2,30.31,4853800,20.7634672930527,20.7969135999036,20.2015693379572,20.2751512130292,7256107.56014774,0.0,1.0
2014-06-30,31.01,31.48,30.96,30.96,4868600,20.7433995089421,21.0577947933408,20.7099532020912,20.7099532020912,7278232.57392875,0.0,1.0
2014-07-01,30.97,31.5399,30.95,31.15,4413700,20.7166424634614,21.0978634689482,20.703263940721,20.8370491681247,6598187.3868359,0.0,1.0
2014-07-02,31.44,31.6,31.0,31.0,2720100,21.0310377478601,21.138065929783,20.736710247572,20.736710247572,4066368.24227571,0.0,1.0
2014-07-03,32.1,32.24,31.53,31.63,3135900,21.4725289982923,21.5661786574748,21.0912411001917,21.1581337138936,4687961.53485254,0.0,1.0
2014-07-07,31.77,32.17,31.7,31.92,2737200,21.2517833730762,21.5193538278835,21.2049585434849,21.3521222936289,4091931.60279294,0.0,1.0
2014-07-08,31.15,31.718,31.025,31.71,3640000,20.8370491681247,21.2169992139512,20.7534334009974,21.2116478048551,5441557.44343356,0.0,1.0
2014-07-09,31.49,31.66,31.23,31.25,2725300,21.064484054711,21.1782014980041,20.8905632590862,20.9039417818266,4074141.89576633,0.0,1.0
2014-07-10,30.49,30.92,30.25,30.85,4315000,20.3955579176925,20.6831961566105,20.2350156448081,20.6363713270192,6450637.4638505,0.0,1.0
2014-07-11,29.89,30.69,29.74,30.64,4918600,19.9942022354815,20.5293431450962,19.8938633149287,20.4958968382453,7352979.24210776,0.0,1.0
2014-07-14,29.46,30.215,29.29,30.1,5658100,19.7065639965635,20.2116032300125,19.5928465532704,20.1346767242554,8458482.46447567,0.0,1.0
2014-07-15,29.71,29.93,29.44,29.44,3275100,19.8737955308182,20.0209592809622,19.6931854738232,19.6931854738232,4896056.25906296,0.0,1.0
2014-07-16,30.69,30.77,29.4,29.77,7913000,20.5293431450962,20.5828572360577,19.6664284283424,19.9139310990393,11829407.7060137,0.0,1.0
2014-07-17,29.56,30.5,29.49,30.35,4304600,19.7734566102654,20.4022471790627,19.7266317806741,20.30190825851,6435090.15686925,0.0,1.0
2014-07-18,30.09,30.14,29.55,29.71,2542200,20.1279874628852,20.1614337697361,19.7667673488952,19.8737955308182,3800419.59689471,0.0,1.0
2014-07-21,30.13,30.23,29.72,29.95,3118300,20.1547445083659,20.2216371220678,19.8804847921883,20.0343378037026,4661650.70765353,0.0,1.0
2014-07-22,30.88,31.07,30.22,30.41,4424500,20.6564391111297,20.7835350771633,20.2149478606976,20.3420438267311,6614332.66716258,0.0,1.0
2014-07-23,30.9,31.25,30.72,30.9,2465500,20.6698176338701,20.9039417818266,20.5494109292068,20.6698176338701,3685758.20790809,0.0,1.0
2014-07-24,31.45,31.5,30.98,30.98,3061700,21.0377270092303,21.0711733160812,20.7233317248316,20.7233317248316,4577037.47927486,0.0,1.0
2014-07-25,31.03,31.42,30.925,31.28,2402500,20.7567780316825,21.0176592251197,20.6865407872956,20.9240095659371,3591577.4060025,0.0,1.0
2014-07-28,31.55,31.56,30.89,31.17,3412900,21.1046196229321,21.1113088843023,20.6631283724999,20.8504276908651,5102058.07656439,0.0,1.0
2014-07-29,30.93,31.5,30.91,31.39,2682500,20.6898854179807,21.0711733160812,20.6765068952403,20.9975914410092,4010158.74780508,0.0,1.0
2014-07-30,30.91,31.56,30.65,30.97,3854100,20.6765068952403,21.1113088843023,20.5025860996155,20.7166424634614,5761622.67657617,0.0,1.0
2014-07-31,29.73,30.47,29.24,30.46,6448800,19.8871740535585,20.3821793949522,19.5594002464195,20.375490133582,9640526.27505888,0.0,1.0
2014-08-01,29.17,29.9,28.92,29.44,744356,19.5125754168282,20.0008914968517,19.3453438825736,19.6931854738232,1112762.61878144,0.0,1.0
2014-08-04,29.7,29.785,29.04,29.13,855679,19.867106269448,19.9239649910945,19.4256150190158,19.4858183713475,1279183.08561532,0.0,1.0
2014-08-05,29.56,30.035,29.38,29.5,2752600,19.7734566102654,20.0911965253492,19.6530499056021,19.7333210420443,4114953.57659208,0.0,1.0
2014-08-06,29.57,29.85,29.15,29.44,2515700,19.7801458716356,19.9674451900007,19.4991968940878,19.6931854738232,3760803.86275983,0.0,1.0
2014-08-07,29.03,29.92,28.99,29.83,2722800,19.4189257576456,20.014270019592,19.3921687121649,19.9540666672604,4070404.56235739,0.0,1.0
2014-08-08,29.66,29.74,28.93,29.12,2860500,19.8403492239672,19.8938633149287,19.3520331439438,19.4791291099773,4276256.88652245,0.0,1.0
2014-08-11,29.64,30.05,29.605,29.71,2289600,19.8269707012269,20.1012304174044,19.8035582864312,19.8737955308182,3422799.42925424,0.0,1.0
2014-08-12,29.46,29.79,29.04,29.64,2945700,19.7065639965635,19.9273096217796,19.4256150190158,19.8269707012269,4403625.20909952,0.0,1.0
2014-08-13,29.57,29.789,29.19,29.75,3167800,19.7801458716356,19.9266406956426,19.5259539395686,19.9005525762989,4735649.90915076,0.0,1.0
2014-08-14,29.53,29.7599,29.25,29.59,1976600,19.7533888261548,19.9071749450554,19.5660895077897,19.7935243943759,2954885.28645351,0.0,1.0
2014-08-15,29.19,29.72,28.85,29.69,3779600,19.5259539395686,19.8804847921883,19.2985190529823,19.8604170080778,5650250.1409894,0.0,1.0
2014-08-18,29.91,29.94,29.37,29.37,3516400,20.0075807582218,20.0276485423324,19.6463606442319,19.6463606442319,5256783.679695,0.0,1.0
2014-08-19,30.75,30.79,30.06,30.1,4316800,20.5694787133173,20.5962357587981,20.1079196787746,20.1346767242554,6453328.34390495,0.0,1.0
2014-08-20,31.34,31.36,30.45,30.61,5543000,20.9641451341582,20.9775236568986,20.3688008722118,20.4758290541348,8286415.63432753,0.0,1.0
2014-08-21,31.13,31.62,30.9,31.4,3975100,20.8236706453844,21.1514444525234,20.6698176338701,21.0042807023793,5942509.61356941,0.0,1.0
2014-08-22,31.2,31.75,31.005,31.23,4596100,20.8704954749757,21.2384048503358,20.7400548782571,20.8905632590862,6870863.23235299,0.0,1.0
2014-08-25,31.99,32.02,31.115,31.43,8048100,21.3989471232202,21.4190149073308,20.8136367533291,21.0243484864899,12031373.2034334,0.0,1.0
2014-08-26,29.8,31.07,29.76,30.52,28775200,19.9339988831498,20.7835350771633,19.9072418376691,20.4156257018031,43017006.5237058,0.0,1.0
2014-08-27,31.69,31.8,29.92,29.95,16438700,21.1982692821147,21.2718511571867,20.014270019592,20.0343378037026,24574761.0838932,0.0,1.0
2014-08-28,32.24,32.45,31.2601,31.51,7569700,21.5661786574748,21.7066531462487,20.9106979358105,21.0778625774514,11316197.0822964,0.0,1.0
2014-08-29,31.89,32.75,31.752,32.49,5066100,21.3320545095184,21.9073309873542,21.2397427026098,21.7334101917295,7573481.9132359,0.0,1.0
2014-09-02,31.35,32.24,31.165,32.03,4928900,20.9708343955284,21.5661786574748,20.84708306018,21.425704168701,7368377.05575265,0.0,1.0
2014-09-03,31.23,31.51,31.0799,31.4,2998400,20.8905632590862,21.0778625774514,20.7901574459197,21.0042807023793,4482408.19736021,0.0,1.0
2014-09-04,32.16,32.5,31.23,31.23,7222500,21.5126645665134,21.7400994530996,20.8905632590862,20.8905632590862,10797156.2184612,0.0,1.0
2014-09-05,32.39,32.43,31.635,32.06,3671400,21.6665175780276,21.6932746235083,21.1614783445787,21.4457719528115,5488498.35104998,0.0,1.0
2014-09-08,32.14,32.73,31.98,32.33,5301600,21.499286043773,21.8939524646139,21.39225786185,21.6263820098065,7925538.72035915,0.0,1.0
2014-09-09,31.8,32.205,31.635,31.76,4243800,21.3989471232202,21.6714808837518,21.2879148504111,21.3720302085998,6306517.75636014,0.19,1.0
2014-09-10,32.31,32.53,31.81,31.86,4201500,21.7421377846304,21.8901808150426,21.4056763518753,21.4393224951508,6243657.65430677,0.0,1.0
2014-09-11,32.5,32.505,32.02,32.17,4188800,21.8699931290773,21.8733577434048,21.5469901536324,21.647928583459,6224784.76314654,0.0,1.0
2014-09-12,33.62,33.76,32.58,32.58,9987500,22.6236667384486,22.71787593962,21.9238269583181,21.9238269583181,14841968.5403758,0.0,1.0
2014-09-15,34.01,34.62,33.7,33.73,6895600,22.8861066559975,23.2965896039586,22.6775005676894,22.6976882536547,10247236.8727925,0.0,1.0
2014-09-16,34.8,34.87,33.8101,34.0,7113100,23.4177157197504,23.4648203203361,22.751589375182,22.8793774273424,10570453.7095917,0.0,1.0
2014-09-17,34.52,34.73,34.16,34.73,5087500,23.2292973174076,23.3706111191647,22.987045085824,23.3706111191647,7560301.87225652,0.0,1.0
2014-09-18,34.96,35.05,34.56,34.74,3979600,23.525383378232,23.585946436128,23.256214232028,23.3773403478198,5913902.17805053,0.0,1.0
2014-09-19,34.61,35.53,34.26,35.23,8794300,23.2898603753035,23.9089494115728,23.054337372375,23.7070725519198,13068808.4039677,0.0,1.0
2014-09-22,33.67,34.57,33.465,34.42,5831841,22.6573128817241,23.2629434606831,22.5193636942945,23.1620050308566,8666433.1068309,0.0,1.0
2014-09-23,33.36,34.13,33.35,33.5,4370223,22.4487067934159,22.9668573998587,22.4419775647608,22.5429159945873,6494389.21456089,0.0,1.0
2014-09-24,33.99,34.11,33.428,33.64,5743281,22.8726481986873,22.9533989425485,22.4944655482706,22.6371251957588,8534828.12721282,0.0,1.0
2014-09-25,33.26,34.04,33.01,33.82,4143001,22.3814145068649,22.9062943419628,22.2131837904874,22.7582513115506,6156724.9566704,0.0,1.0
2014-09-26,32.94,33.6,32.925,33.46,4014501,22.1660791899017,22.6102082811384,22.1559853469191,22.5159990799669,5965766.96343502,0.0,1.0
2014-09-29,33.65,33.77,32.5,32.72,4971461,22.6438544244139,22.7246051682751,21.8699931290773,22.0180361594895,7387861.60317448,0.0,1.0
2014-09-30,33.59,33.719,33.2,33.54,3985622,22.6034790524833,22.6902861021341,22.3410391349343,22.5698329092078,5922851.19778018,0.0,1.0
2014-10-01,32.62,33.55,32.46,33.34,5177031,21.9507438729385,22.5765621378628,21.8430762144569,22.4352483361057,7693349.81071842,0.0,1.0
2014-10-02,32.72,32.81,31.68,32.53,3765737,22.0180361594895,22.0785992173854,21.318196379359,21.8901808150426,5596090.12118439,0.0,1.0
2014-10-03,33.37,33.74,33.12,33.27,3954926,22.455436022071,22.7044174823098,22.2872053056935,22.38814373552,5877235.27124049,0.0,1.0
2014-10-06,32.2,33.44,32.18,33.37,4963435,21.6681162694243,22.5025406226567,21.6546578121141,22.455436022071,7375934.53038298,0.0,1.0
2014-10-07,30.23,32.12,30.11,32.08,12995149,20.3424582243694,21.6142824401834,20.2617074805082,21.587365525563,19311498.6368457,0.0,1.0
2014-10-08,31.51,31.525,30.17,30.39,9366629,21.2037994922223,21.213893335205,20.3020828524388,20.450125882851,13919320.4452938,0.0,1.0
2014-10-09,30.86,32.44,30.74,32.15,7431589,20.7663996296408,21.8296177571467,20.6856488857796,21.6344701261488,11043745.6964208,0.0,1.0
2014-10-10,30.49,31.3,30.28,30.77,4385623,20.517418169402,21.0624856904652,20.3761043676449,20.7058365717449,6517274.45266069,0.0,1.0
2014-10-13,29.72,30.56,29.64,30.48,5331584,19.9992675629593,20.5645227699877,19.9454337337185,20.5106889407469,7923023.97981186,0.0,1.0
2014-10-14,30.04,30.78,29.69,29.86,4668945,20.2146028799225,20.7125658004,19.979079876994,20.0934767641307,6938306.36362903,0.0,1.0
2014-10-15,30.89,31.05,28.8,29.5,7276976,20.7865873156061,20.8942549740877,19.38017852669,19.8512245325471,10813982.364062,0.0,1.0
2014-10-16,31.28,31.78,30.35,30.49,4218297,21.049027233155,21.38548866591,20.4232089682306,20.517418169402,6268618.9104342,0.0,1.0
2014-10-17,31.34,32.18,31.03,31.62,4519523,21.0894026050856,21.6546578121141,20.8807965167775,21.2778210074284,6716257.13977521,0.0,1.0
2014-10-20,32.19,32.35,31.37,31.37,3589321,21.6613870407692,21.7690546992508,21.1095902910509,21.1095902910509,5333926.34426134,0.0,1.0
2014-10-21,32.6,32.85,32.26,32.42,3238571,21.9372854156283,22.1055161320058,21.7084916413549,21.8161592998365,4812692.75572199,0.0,1.0
2014-10-22,32.84,33.5,32.71,32.8,5739860,22.0987869033507,22.5429159945873,22.0113069308344,22.0718699887303,8529744.33503494,0.0,1.0
2014-10-23,33.12,33.49,32.92,33.14,5847548,22.2872053056935,22.5361867659322,22.1526207325915,22.3006637630037,8689774.5636383,0.0,1.0
2014-10-24,33.11,33.49,32.665,33.37,3795367,22.2804760770384,22.5361867659322,21.9810254018864,22.455436022071,5640121.91371019,0.0,1.0
2014-10-27,32.99,33.17,32.53,32.96,2887980,22.1997253331772,22.320851448969,21.8901808150426,22.1795376472119,4291695.44983575,0.0,1.0
2014-10-28,32.66,33.07,32.38,33.03,4428235,21.9776607875589,22.253559162418,21.7892423852161,22.2266422477976,6580598.20369372,0.0,1.0
2014-10-29,32.35,32.79,32.11,32.7,2975313,21.7690546992508,22.0651407600752,21.6075532115283,22.0045777021793,4421477.04067796,0.0,1.0
2014-10-30,33.62,33.75,31.94,32.1,4944046,22.6236667384486,22.7111467109649,21.4931563243916,21.6008239828733,7347121.42119356,0.0,1.0
2014-10-31,34.14,34.68,33.94,34.3,6810549,22.9735866285138,23.3369649758892,22.8390020554118,23.0812542869954,10120846.4581415,0.0,1.0
2014-11-03,34.41,34.63,33.66,34.14,4209289,23.1552758022015,23.3033188326137,22.650583653069,22.9735866285138,6255232.53220025,0.0,1.0
2014-11-04,34.36,34.64,33.99,34.38,2875409,23.121629658926,23.3100480612688,22.8726481986873,23.1350881162362,4273014.25969597,0.0,1.0
2014-11-05,34.64,34.86,34.01,34.63,4166747,23.3100480612688,23.458091091681,22.8861066559975,23.3033188326137,6192012.80497675,0.0,1.0
2014-11-06,35.21,35.35,34.39,34.68,4707037,23.6936140946096,23.787823295781,23.1418173448913,23.3369649758892,6994913.14867433,0.0,1.0
2014-11-07,35.18,35.64,34.67,35.16,4360363,23.6734264086443,23.9829709267789,23.3302357472341,23.6599679513341,6479736.71795931,0.0,1.0
2014-11-10,34.71,35.65,34.57,35.06,3869472,23.3571526618545,23.989700155434,23.2629434606831,23.5926756647831,5750245.97665734,0.0,1.0
2014-11-11,34.83,35.19,34.6,34.88,3705143,23.4379034057157,23.6801556372994,23.2831311466484,23.4715495489912,5506044.13953379,0.0,1.0
2014-11-12,35.2,35.5,34.58,34.84,3495047,23.6868848659545,23.8887617256075,23.2696726893382,23.4446326343708,5193830.04967557,0.0,1.0
2014-11-13,35.49,35.6,35.05,35.46,4115450,23.8820324969524,23.9560540121585,23.585946436128,23.8618448109871,6115782.67128807,0.0,1.0
2014-11-14,35.49,35.75,35.15,35.54,3062645,23.8820324969524,24.056992441985,23.653238722679,23.9156786402279,4551257.14546576,0.0,1.0
2014-11-17,35.29,35.96,35.16,35.66,4881476,23.7474479238504,24.1983062437421,23.6599679513341,23.9964293840891,7254138.99600495,0.0,1.0
2014-11-18,34.9,35.44,34.37,35.22,6420886,23.4850080063014,23.8483863536769,23.1283588875811,23.7003433232647,9541786.03387631,0.0,1.0
2014-11-19,35.54,36.35,34.9,35.2,13678159,23.9156786402279,24.460746161291,23.4850080063014,23.6868848659545,20326488.6676604,0.0,1.0
2014-11-20,38.02,38.69,37.02,38.54,26043903,25.5845273466929,26.0353856665846,24.9116044811828,25.9344472367581,38702657.2209861,0.0,1.0
2014-11-21,38.03,38.82,37.98,38.67,8816455,25.591256575348,26.1228656391009,25.5576104320725,26.0219272092744,13101731.9396885,0.0,1.0
2014-11-24,38.9,39.02,38.02,38.28,7393236,26.1766994683417,26.2574502122029,25.5845273466929,25.7594872917255,10986751.0511714,0.0,1.0
2014-11-25,38.41,39.42,38.38,39.0,7598297,25.8469672642418,26.526619358407,25.8267795782765,26.2439917548927,11291482.8570144,0.0,1.0
2014-11-26,38.75,38.78,38.38,38.41,5013508,26.0757610385152,26.0959487244805,25.8267795782765,25.8469672642418,7450345.73345907,0.0,1.0
2014-11-28,39.41,39.79,38.47,39.06,7155424,26.5198901297519,26.7756008186457,25.8873426361724,26.2843671268233,10633349.4769512,0.0,1.0
2014-12-01,37.26,39.01,36.86,38.87,10456457,25.0731059689052,26.2507209835478,24.8039368227012,26.1565117823764,15538864.1639842,0.0,1.0
2014-12-02,37.2,38.02,37.01,37.36,7266031,25.0327305969746,25.5845273466929,24.9048752525277,25.1403982554562,10797717.4984126,0.0,1.0
2014-12-03,36.04,37.5,35.17,37.25,14808958,24.2521400729829,25.2346074566276,23.6666971799892,25.0663767402501,22006917.5220773,0.0,1.0
2014-12-04,36.08,36.91,35.9,36.75,5715007,24.2790569876033,24.8375829659767,24.1579308718115,24.7299153074951,8492811.42448336,0.0,1.0
2014-12-05,35.63,36.1,35.31,36.05,5089175,23.9762416981238,24.2925154449135,23.7609063811606,24.258869301638,7562791.01341347,0.0,1.0
2014-12-08,36.59,36.72,35.25,35.43,7404292,24.6222476490135,24.7097276215298,23.72053100923,23.8416571250218,11003180.8688617,0.0,1.0
2014-12-09,36.47,36.56,35.45,35.85,4436602,24.6693522495992,24.7302308265793,23.9793950438248,24.2499664970697,6558861.91509665,0.19,1.0
2014-12-10,36.0,36.905,35.96,36.36,4710244,24.3514307920365,24.9635987050029,24.324373646712,24.5949450999568,6963401.26574628,0.0,1.0
2014-12-11,36.63,37.36,36.1,36.32,4167677,24.7775808308971,25.271373733069,24.4190736553477,24.5678879546324,6161295.95346265,0.0,1.0
2014-12-12,36.85,37.47,36.41,36.6,5029323,24.9263951301818,25.3457808827113,24.6287665316124,24.7572879719037,7435112.52156935,0.0,1.0
2014-12-15,36.91,37.42,36.54,37.1,4231715,24.9669808481685,25.3119594510557,24.716702253917,25.0955022884598,6255966.69456563,0.0,1.0
2014-12-16,35.77,37.24,35.76,36.59,4798649,24.1958522064207,25.1902022970955,24.1890879200896,24.7505236855726,7094095.02362768,0.0,1.0
2014-12-17,37.47,37.58,35.78,35.93,5004653,25.3457808827113,25.4201880323536,24.2026164927518,24.3040807877186,7398641.56396589,0.0,1.0
2014-12-18,38.48,38.87,37.83,37.97,5845410,26.0289738021545,26.2927809690683,25.5892951906317,25.6839951992674,8641576.82549059,0.0,1.0
2014-12-19,39.01,39.1,38.28,38.59,6713519,26.387480977704,26.4483595546841,25.8936880755321,26.1033809517969,9924947.986179,0.0,1.0
2014-12-22,39.23,39.42,38.12,39.11,4839881,26.5362952769886,26.6648167172799,25.7854594942342,26.4551238410152,7155050.45629514,0.0,1.0
2014-12-23,39.69,40.03,38.93,39.23,6225850,26.8474524482202,27.0774381834783,26.333366687055,26.5362952769886,9204001.27261912,0.0,1.0
2014-12-24,38.89,39.925,38.8,39.66,2835658,26.3063095417305,27.0064131770016,26.2454309647504,26.8271595892268,4192102.25763753,0.0,1.0
2014-12-26,39.14,39.57,39.1,39.24,2654396,26.4754167000085,26.7662810122468,26.4483595546841,26.5430595633198,3924133.11628695,0.0,1.0
2014-12-29,39.08,39.25,38.23,38.87,4982031,26.4348309820218,26.5498238496509,25.8598666438765,26.2927809690683,7365198.27240102,0.0,1.0
2014-12-30,39.38,39.69,39.05,39.38,3421835,26.6377595719555,26.8474524482202,26.4145381230284,26.6377595719555,5058678.5249713,0.0,1.0
2014-12-31,38.98,39.61,38.96,39.34,2844075,26.3671881187106,26.7933381575712,26.3536595460484,26.610702426631,4204545.55111739,0.0,1.0
2015-01-02,38.79,39.3199,38.17,39.17,3889334,26.2386666784193,26.5971062111054,25.8192809258898,26.4957095590019,5749806.86743831,0.0,1.0
2015-01-05,37.79,38.71,37.73,38.55,4853590,25.5622380453072,26.1845523877703,25.5216523273204,26.0763238064724,7175317.19151142,0.0,1.0
2015-01-06,37.45,37.98,36.64,37.65,6776639,25.3322523100491,25.6907594855985,24.7843451172282,25.4675380366715,10018261.5996338,0.0,1.0
2015-01-07,38.53,38.84,37.98,37.98,5432920,26.0627952338101,26.2724881100749,25.6907594855985,25.6907594855985,8031771.17888127,0.0,1.0
2015-01-08,39.11,39.27,38.7045,38.99,8457009,26.4551238410152,26.5633524223131,26.1808320302882,26.3739524050417,12502440.8873569,0.0,1.0
2015-01-09,38.06,38.92,37.51,38.92,5855261,25.7448737762474,26.3266024007239,25.3728380280358,26.3266024007239,8656140.07653849,0.0,1.0
2015-01-12,39.09,39.32,38.55,38.64,8139928,26.4415952683529,26.5971738539687,26.0763238064724,26.1372023834525,12033683.3799446,0.0,1.0
2015-01-13,39.1,39.95,38.57,39.82,8682185,26.4483595546841,27.0233238928294,26.0898523791346,26.9353881705248,12835330.4029353,0.0,1.0
2015-01-14,39.91,40.0,38.6,38.69,11237272,26.9962667475049,27.057145324485,26.110145238128,26.1710238151081,16612649.8050494,0.0,1.0
2015-01-15,34.3,35.65,33.17,35.13,40584455,23.2015021157459,24.1146807704472,22.4371377603292,23.7629378812289,59998132.8603408,0.0,1.0
2015-01-16,34.99,35.03,33.43,34.39,10175924,23.6682378725932,23.6952950179177,22.6130092049383,23.262380692726,15043603.2744245,0.0,1.0
2015-01-20,34.04,35.15,33.93,35.12,6937088,23.0256306711367,23.7764664538912,22.9512235214944,23.7561735948978,10255461.7891968,0.0,1.0
2015-01-21,34.1,34.4,33.655,33.9,7013803,23.0662163891234,23.2691449790571,22.7652056473885,22.930930662501,10368873.6056763,0.0,1.0
2015-01-22,34.89,34.91,33.86,34.22,6946896,23.600595009282,23.6141235819443,22.9038735171765,23.1473878250969,10269961.4710847,0.0,1.0
2015-01-23,35.01,35.4156,34.82,34.91,4815808,23.6817664452555,23.9561258988457,23.5532450049642,23.6141235819443,7119462.07516873,0.0,1.0
2015-01-26,35.83,35.885,34.85,35.01,4550749,24.2364379244074,24.2736414992286,23.5735378639575,23.6817664452555,6727611.42452359,0.0,1.0
2015-01-27,35.4,35.695,35.06,35.26,3781305,23.9455736121692,24.1451200589373,23.7155878769111,23.8508736035335,5590101.91896063,0.0,1.0
2015-01-28,35.13,36.07,35.13,35.65,5437808,23.7629378812289,24.3987807963543,23.7629378812289,24.1146807704472,8038997.36618429,0.0,1.0
2015-01-29,36.09,36.22,35.12,35.31,4591940,24.4123093690166,24.5002450913211,23.7561735948978,23.8846950351891,6788506.24473615,0.0,1.0
2015-01-30,35.2,36.34,35.02,35.97,7277159,23.8102878855468,24.5814165272946,23.6885307315866,24.3311379330431,10758206.6219153,0.0,1.0
2015-02-02,34.97,35.6,34.1325,35.14,8147060,23.654709299931,24.0808593387916,23.0882003196996,23.76970216756,12044226.9903875,0.0,1.0
2015-02-03,35.95,36.0,34.84,35.22,6135090,24.3176093603809,24.3514307920365,23.5667735776264,23.823816458209,9069825.99446385,0.0,1.0
2015-02-04,36.21,36.41,35.66,35.66,5066267,24.49348080499,24.6287665316124,24.1214450567783,24.1214450567783,7489728.77846853,0.0,1.0
2015-02-05,36.09,36.39,35.63,36.16,4123997,24.4123093690166,24.6152379589502,24.101152197785,24.4596593733344,6096721.51373344,0.0,1.0
2015-02-06,37.36,37.55,36.565,36.67,8125217,25.271373733069,25.3998951733603,24.7336129697448,24.8046379762216,12011935.3354653,0.0,1.0
2015-02-09,37.07,37.33,36.57,37.05,4083182,25.0752094294664,25.2510808740756,24.7369951129104,25.0616808568042,6036382.55408266,0.0,1.0
2015-02-10,38.07,38.255,37.12,37.29,5739619,25.7516380625786,25.8767773597043,25.109030861122,25.2240237287511,8485180.43003747,0.0,1.0
2015-02-11,38.25,38.37,37.75,37.85,4936893,25.8733952165387,25.9545666525122,25.5351808999827,25.6028237632939,7298468.39464242,0.0,1.0
2015-02-12,39.19,39.225,38.1638,38.25,6419902,26.5092381316641,26.5329131338231,25.8150870683645,25.8733952165387,9490878.54318528,0.0,1.0
2015-02-13,39.11,39.16,38.7,39.03,4808575,26.4551238410152,26.4889452726708,26.1777881014392,26.4010095503662,7108769.15111743,0.0,1.0
2015-02-17,39.28,39.345,38.76,39.06,2733598,26.5701167086442,26.6140845697965,26.2183738194259,26.4213024093596,4041221.59557797,0.0,1.0
2015-02-18,39.12,39.22,38.63,39.22,3323057,26.4618881273463,26.5295309906575,26.1304380971214,26.5295309906575,4912649.81600679,0.0,1.0
2015-02-19,39.13,39.47,38.985,39.12,3054515,26.4686524136774,26.6986381489355,26.3705702618762,26.4618881273463,4515650.06340246,0.0,1.0
2015-02-20,39.28,39.36,38.72,39.16,4321920,26.5701167086442,26.6242309992932,26.1913166741014,26.4889452726708,6389321.48705126,0.0,1.0
2015-02-23,38.99,39.45,38.58,39.35,4004075,26.3739524050417,26.6851095762733,26.0966166654657,26.6174667129621,5919434.51828464,0.0,1.0
2015-02-24,38.26,39.035,37.94,38.89,4405414,25.8801595028699,26.4043916935318,25.663702340274,26.3063095417305,6512755.05552078,0.0,1.0
2015-02-25,38.3,38.65,38.03,38.29,4033297,25.9072166481944,26.1439666697836,25.7245809172541,25.9004523618632,5962634.93673166,0.0,1.0
2015-02-26,37.55,38.49,37.5,38.3,4929255,25.3998951733603,26.0357380884857,25.3660737417047,25.9072166481944,7287176.73780513,0.0,1.0
2015-02-27,38.1,38.2,37.28,37.8,4656523,25.7719309215719,25.8395737848831,25.21725944242,25.5690023316383,6883982.6879832,0.0,1.0
2015-03-02,38.63,38.88,38.05,38.2,6479292,26.1304380971214,26.2995452553994,25.7381094899163,25.8395737848831,9578677.9015991,0.0,1.0
2015-03-03,39.18,39.91,38.65,39.44,11783820,26.502473845333,26.9962667475049,26.1439666697836,26.6783452899422,17420640.4388661,0.0,1.0
2015-03-04,39.79,39.9799,39.06,39.5,7731582,26.9150953115314,27.0435491089594,26.4213024093596,26.7189310079289,11430004.0263352,0.0,1.0
2015-03-05,39.63,39.95,39.39,39.77,4710000,26.8068667302335,27.0233238928294,26.6445238582866,26.9015667388692,6963040.54772216,0.0,1.0
2015-03-06,39.71,40.49,39.49,39.7,5254603,26.8609810208825,27.3885953547099,26.7121667215978,26.8542167345513,7768155.78581369,0.0,1.0
2015-03-09,39.83,39.88,39.3401,39.67,3619554,26.9421524568559,26.9759738885115,26.6107700694943,26.833923875558,5350976.91436729,0.0,1.0
2015-03-10,39.97,40.01,39.08,39.51,5316618,27.0368524654916,27.0639096108161,26.4348309820218,26.72569529426,7859835.81969204,0.0,1.0
2015-03-11,40.22,40.6,40.0,40.09,4911439,27.2059596237696,27.4630025043522,27.057145324485,27.1180239014651,7260838.40863355,0.0,1.0
2015-03-12,40.85,41.1,40.05,40.07,4173818,27.6321096626303,27.8012168209083,27.0909667561406,27.1044953288028,6170374.51652072,0.0,1.0
2015-03-13,40.53,41.05,40.31,40.9,4174459,27.4156525000344,27.7673953892527,27.2668382007497,27.6659310942859,6171322.14051034,0.0,1.0
2015-03-16,41.63,41.75,40.81,40.81,4660574,28.1597239964577,28.2408954324312,27.6050525173058,27.6050525173058,6889971.49419527,0.0,1.0
2015-03-17,41.64,42.0,41.26,41.42,4906938,28.1664882827889,28.4100025907092,27.9094454022062,28.0176739835042,7254184.34377041,0.0,1.0
2015-03-18,41.77,41.92,40.83,41.51,4018831,28.2544240050934,28.3558883000602,27.618581089968,28.0785525604843,5941249.08862905,0.0,1.0
2015-03-19,41.6,41.86,41.36,41.71,3435406,28.1394311374644,28.3153025820735,27.9770882655175,28.2138382871067,5078741.2475346,0.0,1.0
2015-03-20,40.79,41.13,40.32,41.13,7083380,28.0920811331465,28.3262392009394,27.7683920394329,28.3262392009394,10285142.9493803,0.74,1.0
2015-03-23,40.86,41.45,40.77,40.86,3705532,28.1402901471039,28.5466232647444,28.0783071291587,28.1402901471039,5380471.7978568,0.0,1.0
2015-03-24,40.85,41.05,40.36,40.88,4286486,28.13340314511,28.2711431849881,27.7959400474085,28.1540641510917,6224023.17262622,0.0,1.0
2015-03-25,39.42,40.85,39.38,40.71,5218235,27.1485618599813,28.13340314511,27.1210138520056,28.0369851171953,7576932.61104998,0.0,1.0
2015-03-26,38.4,39.23,38.38,39.17,5191870,26.4460876566028,27.017708822097,26.4323136526149,26.9763868101336,7538650.3511881,0.0,1.0
2015-03-27,38.48,38.83,37.83,38.61,4701003,26.501183672554,26.7422287423408,26.0535285429501,26.5907146984748,6825906.25668331,0.0,1.0
2015-03-30,38.75,39.34,38.44,38.44,4166197,26.6871327263895,27.09346584403,26.4736356645784,26.4736356645784,6049362.26777035,0.0,1.0
2015-03-31,37.79,38.71,37.75,38.71,5476450,26.0259805349744,26.6595847184139,25.9984325269988,26.6595847184139,7951863.53197676,0.0,1.0
2015-04-01,37.21,37.8275,36.93,37.63,6140461,25.6265344193278,26.0518067924516,25.4336983634984,25.9157885030719,8916014.55238805,0.0,1.0
2015-04-02,38.22,38.31,37.22,37.3,4273226,26.3221216207124,26.3841046386576,25.6334214213217,25.688517437273,6204769.51187264,0.0,1.0
2015-04-06,38.21,38.5,37.8,37.83,4003533,26.3152346187185,26.5149576765418,26.0328675369683,26.0535285429501,5813172.41310804,0.0,1.0
2015-04-07,38.06,38.88,38.025,38.33,4385118,26.2119295888099,26.7766637523103,26.1878250818312,26.3978786426454,6367237.88359519,0.0,1.0
2015-04-08,38.36,38.498,37.681,38.21,3982044,26.4185396486271,26.513580276143,25.9509122132408,26.3152346187185,5781970.15700442,0.0,1.0
2015-04-09,38.71,38.78,38.02,38.02,3261011,26.6595847184139,26.7077937323712,26.1843815808343,26.1843815808343,4735022.58731021,0.0,1.0
2015-04-10,38.58,38.84,38.41,38.79,2347276,26.5700536924931,26.7491157443347,26.4529746585967,26.7146807343651,3408269.66810329,0.0,1.0
2015-04-13,38.34,38.7,38.12,38.45,2902487,26.4047656446393,26.65269771642,26.2532516007734,26.4805226665723,4214441.93361331,0.0,1.0
2015-04-14,37.8,38.27,36.67,38.13,5244888,26.0328675369683,26.356556630682,25.2546363116569,26.2601386027673,7615633.04996897,0.0,1.0
2015-04-15,37.55,38.27,37.51,38.05,2738990,25.8606924871207,26.356556630682,25.833144479145,26.205042586816,3977042.55410877,0.0,1.0
2015-04-16,37.19,37.5,37.08,37.5,3607401,25.61276041534,25.8262574771511,25.537003393407,25.8262574771511,5237984.54420592,0.0,1.0
2015-04-17,36.46,37.0,36.185,36.91,4681404,25.1100092697848,25.4819073774558,24.9206167149524,25.4199243595106,6797448.30064186,0.0,1.0
2015-04-20,36.58,36.94,36.565,36.86,3580675,25.1926532937117,25.4405853654923,25.1823227907208,25.3854893495411,5199178.10851206,0.0,1.0
2015-04-21,36.45,36.99,36.29,36.75,4535824,25.1031222677909,25.4750203754619,24.9929302358884,25.3097323276081,6586064.59532451,0.0,1.0
2015-04-22,36.18,36.68,35.94,36.49,4719884,24.9171732139554,25.2615233136508,24.7518851661016,25.1306702757665,6853321.66910326,0.0,1.0
2015-04-23,36.13,36.66,35.91,35.95,5098112,24.8827382039859,25.2477493096629,24.7312241601199,24.7587721680956,7402512.73995618,0.0,1.0
2015-04-24,35.39,35.78,35.07,35.65,7449090,24.3731000564368,24.6416931341991,24.1527159926317,24.5521621082783,10816157.7513558,0.0,1.0
2015-04-27,35.33,35.69,35.25,35.55,2737470,24.3317780444733,24.579710116254,24.2766820285221,24.4832920883393,3974835.49797413,0.0,1.0
2015-04-28,35.72,36.16,35.32,35.42,3061446,24.6003711222357,24.9033992099676,24.3248910424794,24.3937610624185,4445252.08894742,0.0,1.0
2015-04-29,34.86,35.665,34.68,35.36,3902738,24.0080889507597,24.5624926112692,23.8841229148694,24.352439050455,5666817.00317904,0.0,1.0
2015-04-30,34.65,35.17,34.49,34.67,3504683,23.8634619088876,24.2215860125708,23.7532698769851,23.8772359128755,5088836.91786448,0.0,1.0
2015-05-01,35.18,35.4,34.74,34.76,3189391,24.2284730145647,24.3799870584307,23.9254449268328,23.9392189308206,4631029.58707098,0.0,1.0
2015-05-04,35.64,35.755,35.16,35.18,2849493,24.5452751062844,24.6244756292144,24.2146990105769,24.2284730145647,4137494.08308723,0.0,1.0
2015-05-05,35.47,35.92,35.33,35.7,3335297,24.428196072388,24.7381111621138,24.3317780444733,24.5865971182479,4842886.64784878,0.0,1.0
2015-05-06,35.32,35.75,35.18,35.69,3541086,24.3248910424794,24.6210321282174,24.2284730145647,24.579710116254,5141694.46027873,0.0,1.0
2015-05-07,36.12,36.23,35.21,35.3,3003967,24.875851201992,24.9516082239249,24.2491340205464,24.3111170384916,4361791.9708135,0.0,1.0
2015-05-08,36.61,36.737,36.26,36.42,2895844,25.2133142996934,25.300779225016,24.9722692299067,25.0824612618092,4204796.22709852,0.0,1.0
2015-05-11,36.97,37.18,36.51,36.52,2914939,25.4612463714741,25.6058734133461,25.1444442797543,25.1513312817482,4232522.36979005,0.0,1.0
2015-05-12,36.8,36.895,36.42,36.74,3646628,25.3441673375776,25.4095938565198,25.0824612618092,25.3028453256142,5294942.56459666,0.0,1.0
2015-05-13,36.2,37.01,36.0,37.01,4243730,24.9309472179432,25.4887943794497,24.7932071780651,25.4887943794497,6161941.00677551,0.0,1.0
2015-05-14,34.82,36.4,34.79,36.4,7669431,23.9805409427841,25.0686872578214,23.9598799368023,25.0686872578214,11136095.2222538,0.0,1.0
2015-05-15,34.59,34.9188,34.5,34.86,5486647,23.8221398969242,24.0485845224839,23.760156878979,24.0080889507597,7966669.6842169,0.0,1.0
2015-05-18,35.09,35.3,34.13,34.25,7063449,24.1664899966196,24.3111170384916,23.5053378052045,23.5879818291314,10256202.9258146,0.0,1.0
2015-05-19,34.98,35.34,34.8,35.29,5168643,24.0907329746866,24.3386650464672,23.9667669387962,24.3042300364977,7504924.50063579,0.0,1.0
2015-05-20,33.78,34.78,33.73,34.74,10763773,23.2642927354177,23.9529929348084,23.2298577254482,23.9254449268328,15629112.6523891,0.0,1.0
2015-05-21,35.11,36.6,35.02,36.6,17989927,24.1802640006074,25.2064272976995,24.1182809826622,25.2064272976995,26121564.9653012,0.0,1.0
2015-05-22,34.33,35.73,34.131,35.49,7758590,23.6430778450826,24.6072581242296,23.5060265054039,24.4419700763758,11265555.0366678,0.0,1.0
2015-05-26,33.9,34.39,33.78,34.27,5090755,23.3469367593446,23.6843998570461,23.2642927354177,23.6017558331192,7391830.29786236,0.0,1.0
2015-05-27,34.36,34.735,34.0,34.06,5472255,23.6637388510643,23.9220014258359,23.4158067792837,23.4571287912471,7945772.34744726,0.0,1.0
2015-05-28,34.18,34.49,34.0328,34.36,3863263,23.539772815174,23.7532698769851,23.4383961458237,23.6637388510643,5609498.88415582,0.0,1.0
2015-05-29,34.7,34.97,34.16,34.16,5586795,23.8978969188572,24.0838459726927,23.5259988111862,23.5259988111862,8112085.64327804,0.0,1.0
2015-06-01,34.37,34.89,34.31,34.85,4550262,23.6706258530582,24.0287499567414,23.6293038410948,24.0012019487658,6607028.72458247,0.0,1.0
2015-06-02,34.77,35.04,34.251,34.3,4087500,23.9461059328145,24.13205498665,23.5886705293308,23.6224168391009,5935093.38840947,0.0,1.0
2015-06-03,35.07,35.5,34.63,34.74,3344072,24.1527159926317,24.4488570783697,23.8496879048998,23.9254449268328,4855628.04099455,0.0,1.0
2015-06-04,34.53,35.35,34.51,34.83,3105772,23.7808178849608,24.3455520484611,23.7670438809729,23.987427944778,4509613.91146353,0.0,1.0
2015-06-05,34.53,34.7899,34.42,34.57,3760947,23.7808178849608,23.9598110667824,23.7050608630278,23.8083658929364,5460934.96608155,0.0,1.0
2015-06-08,34.29,34.77,34.22,34.6,3572592,23.615529837107,23.9461059328145,23.5673208231496,23.8290268989181,5187441.50671181,0.0,1.0
2015-06-09,33.83,34.45,33.75,34.07,3210008,23.4571287912471,23.8870259195526,23.4016581940464,23.6235405828492,4629491.17116676,0.23,1.0
2015-06-10,34.22,34.26,33.85,33.96,3319283,23.7275479526006,23.7552832512009,23.4709964405473,23.5472685116983,4787088.17644811,0.0,1.0
2015-06-11,34.2,34.61,34.15,34.21,2416136,23.7136803033004,23.997967113954,23.6790111800499,23.7206141279505,3484564.61178232,0.0,1.0
2015-06-12,34.2,34.47,33.97,34.0,1945855,23.7136803033004,23.9008935688527,23.5542023363484,23.5750038102986,2806322.77018334,0.0,1.0
2015-06-15,34.12,34.21,33.752,33.96,2817625,23.6582097060997,23.7206141279505,23.4030449589764,23.5472685116983,4063594.25308557,0.0,1.0
2015-06-16,34.39,34.39,34.0175,34.23,3084737,23.845422971652,23.845422971652,23.5871380034363,23.7344817772506,4448824.64681441,0.0,1.0
2015-06-17,34.01,34.59,33.81,34.5,2564101,23.5819376349487,23.9840994646538,23.443261141947,23.921695042803,3697960.54759983,0.0,1.0
2015-06-18,35.01,35.09,34.21,34.26,4563648,24.2753200999575,24.3307906971582,23.7206141279505,23.7552832512009,6581718.21512993,0.0,1.0
2015-06-19,34.95,35.305,34.55,34.72,4367318,24.233717152057,24.4798679271351,23.9563641660535,24.0742391851049,6298570.01062851,0.0,1.0
2015-06-22,34.92,35.36,34.76,35.15,2466685,24.2129156781067,24.5180039627106,24.1019744837053,24.3723936450587,3557466.65726361,0.0,1.0
2015-06-23,34.87,35.32,34.85,34.96,3933986,24.1782465548563,24.4902686641102,24.1643789055561,24.2406509767071,5673616.21980181,0.0,1.0
2015-06-24,33.93,35.24,33.905,34.98,4977008,23.526467037748,24.4347980669095,23.5091324761228,24.2545186260072,7177868.27784426,0.0,1.0
2015-06-25,33.83,34.34,33.8,34.11,3606937,23.4571287912471,23.8107538484016,23.4363273172969,23.6512758814496,5201944.35542052,0.0,1.0
2015-06-26,33.97,34.505,33.94,34.05,6220802,23.5542023363484,23.9251619551281,23.5334008623981,23.6096729335491,8971674.81718937,0.0,1.0
2015-06-29,32.73,33.69,32.66,33.69,4666719,22.6944080797375,23.3600552461459,22.6458713071868,23.3600552461459,6730367.7775308,0.0,1.0
2015-06-30,32.61,33.12,32.56,33.11,3604115,22.6112021839364,22.9648272410909,22.576533060686,22.9578934164408,5197874.4515184,0.0,1.0
2015-07-01,33.47,33.51,32.78,32.95,3940582,23.207511103844,23.2352464024443,22.7290772029879,22.8469522220394,5683129.00723568,0.0,1.0
2015-07-02,33.5,33.91,33.36,33.63,3041591,23.2283125777942,23.5125993884478,23.131239032693,23.3184522982454,4386599.24860009,0.0,1.0
2015-07-06,33.33,33.6,32.91,32.97,2177067,23.1104375587427,23.2976508242951,22.819216923439,22.8608198713396,3139777.98670237,0.0,1.0
2015-07-07,33.8,33.99,32.995,33.49,4145382,23.4363273172969,23.5680699856485,22.8781544329648,23.2213787531441,5978492.69226542,0.0,1.0
2015-07-08,33.52,33.74,33.26,33.54,2712911,23.2421802270944,23.3947243693963,23.0619007861921,23.2560478763946,3912575.14705919,0.0,1.0
2015-07-09,33.67,34.0,33.52,33.83,3101839,23.3461875968457,23.5750038102986,23.2421802270944,23.4571287912471,4473489.24516098,0.0,1.0
2015-07-10,33.93,34.11,33.87,34.02,3801168,23.526467037748,23.6512758814496,23.4848640898475,23.5888714595988,5482065.37059147,0.0,1.0
2015-07-13,34.36,34.42,34.06,34.32,2800542,23.8246214977018,23.8662244456023,23.6166067581992,23.7968861991014,4038957.05664337,0.0,1.0
2015-07-14,34.58,34.629,34.11,34.25,3246669,23.9771656400037,24.0111413807891,23.6512758814496,23.7483494265508,4682363.86675697,0.0,1.0
2015-07-15,34.42,34.51,34.201,34.48,2482902,23.8662244456023,23.9286288674531,23.7143736857654,23.9078273935028,3580854.90374861,0.0,1.0
2015-07-16,34.9,35.34,34.3509,34.51,3993843,24.1990480288065,24.5041363134104,23.8183117172702,23.9286288674531,5759942.31401484,0.0,1.0
2015-07-17,32.88,33.65,32.47,33.57,10214709,22.7984154494888,23.3323199475455,22.5141286388352,23.2768493503448,14731709.4323558,0.0,1.0
2015-07-20,32.87,33.05,32.33,32.64,5849199,22.7914816248387,22.9162904685403,22.417055093734,22.6320036578867,8435746.92925918,0.0,1.0
2015-07-21,32.73,32.8399,32.38,32.77,4038324,22.6944080797375,22.7706108126419,22.4517242169844,22.7221433783378,5824093.05656272,0.0,1.0
2015-07-22,33.04,33.04,32.58,32.58,2892402,22.9093566438902,22.9093566438902,22.5904007099861,22.5904007099861,4171438.05325876,0.0,1.0
2015-07-23,32.86,33.21,32.71,33.02,2797474,22.7845478001886,23.0272316629417,22.6805404304373,22.89548899459,4034532.3701899,0.0,1.0
2015-07-24,32.46,33.02,32.39,32.95,2711289,22.5071948141851,22.89548899459,22.4586580416345,22.8469522220394,3910235.88974904,0.0,1.0
2015-07-27,32.06,32.36,31.92,32.1,3092537,22.2298418281816,22.4378565676842,22.1327682830804,22.2575771267819,4460073.84966221,0.0,1.0
2015-07-28,32.13,32.3,31.68,32.1,3192700,22.2783786007322,22.3962536197837,21.9663564914782,22.2575771267819,4604529.47848856,0.0,1.0
2015-07-29,32.12,32.29,32.005,32.15,4180608,22.2714447760821,22.3893197951336,22.1917057926061,22.2922462500324,6029295.82297275,0.0,1.0
2015-07-30,32.12,32.31,31.94,32.13,3124321,22.2714447760821,22.4031874444338,22.1466359323805,22.2783786007322,4505912.90906156,0.0,1.0
2015-07-31,32.29,32.45,32.11,32.26,3505353,22.3893197951336,22.500260989535,22.264510951432,22.3685183211833,5055439.35258818,0.0,1.0
2015-08-03,31.97,32.37,31.8,32.21,2852223,22.1674374063308,22.4447903923343,22.0495623872793,22.3338491979329,4113491.67874309,0.0,1.0
2015-08-04,31.96,32.23,31.72,31.95,2820091,22.1605035816807,22.3477168472331,21.9940917900786,22.1535697570306,4067150.73183208,0.0,1.0
2015-08-05,32.0,32.4,31.98,32.02,2738520,22.1882388802811,22.4655918662846,22.1743712309809,22.2021065295812,3949508.58753734,0.0,1.0
2015-08-06,31.11,31.79,31.0,31.65,4423455,21.5711284864232,22.0426285626292,21.4948564152723,21.945555017528,6379531.10040644,0.0,1.0
2015-08-07,30.76,31.26,30.485,31.22,3400893,21.3284446236702,21.6751358561746,21.1377644457927,21.6474005575742,4904786.56675709,0.0,1.0
2015-08-10,31.29,31.31,30.89,31.05,3069976,21.6959373301248,21.709804979425,21.4185843441213,21.5295255385227,4427536.25152767,0.0,1.0
2015-08-11,31.48,31.51,31.04,31.05,2743080,21.8276799984765,21.8484814724268,21.5225917138726,21.5295255385227,3956085.04458683,0.0,1.0
2015-08-12,31.71,31.76,30.77,31.25,2593403,21.9871579654285,22.0218270886789,21.3353784483203,21.6682020315245,3740220.05296478,0.0,1.0
2015-08-13,31.71,32.0,31.5,31.69,2196269,21.9871579654285,22.1882388802811,21.8415476477767,21.9732903161283,3167471.21658489,0.0,1.0
2015-08-14,32.64,32.73,31.75,31.86,3846611,22.6320036578867,22.6944080797375,22.0148932640289,22.0911653351798,5547603.51482392,0.0,1.0
2015-08-17,32.38,32.78,32.04,32.52,4700360,22.4517242169844,22.7290772029879,22.2159741788814,22.5487977620856,6778885.01253123,0.0,1.0
2015-08-18,32.42,32.76,32.27,32.4,2511154,22.4794595155847,22.7152095536877,22.3754521458334,22.4655918662846,3621600.09334559,0.0,1.0
2015-08-19,32.23,32.43,31.8,32.27,2693663,22.3477168472331,22.4863933402348,22.0495623872793,22.3754521458334,3884815.57572396,0.0,1.0
2015-08-20,31.43,32.05,31.41,31.7,4228577,21.793010875226,22.2229080035315,21.7791432259259,21.9802241407784,6098476.97828131,0.0,1.0
2015-08-21,30.18,30.98,29.89,30.96,7047981,20.9262827939651,21.4809887659721,20.7252018791125,21.4671211166719,10164636.9149395,0.0,1.0
2015-08-24,29.27,30.62,28.32,28.8,8600110,20.2953047508071,21.2313710785689,19.6365914090487,19.969414992253,12403125.8850641,0.0,1.0
2015-08-25,32.95,34.45,32.92,33.68,21248542,22.8469522220394,23.8870259195526,22.8261507480891,23.3531214214958,30644763.9972131,0.0,1.0
2015-08-26,35.25,35.285,33.25,33.93,11523653,24.4417318915596,24.4660002778349,23.054966961542,23.526467037748,16619475.65959,0.0,1.0
2015-08-27,35.8,36.55,35.05,35.74,9544453,24.8230922473144,25.343129096071,24.3030553985578,24.7814892994139,13765062.5472323,0.0,1.0
2015-08-28,35.97,36.28,35.67,35.8,4669329,24.9409672663659,25.1559158305186,24.7329525268633,24.8230922473144,6734131.93386836,0.0,1.0
2015-08-31,36.74,36.94,35.83,36.07,7270715,25.4748717644227,25.6135482574244,24.8438937212647,25.0103055128668,10485865.1132862,0.0,1.0
2015-09-01,35.44,36.41,35.19,35.96,5512186,24.5734745599113,25.2460555509698,24.4001289436591,24.9340334417158,7949704.92934252,0.0,1.0
2015-09-02,36.43,36.43,35.63,36.17,5379939,25.25992320027,25.25992320027,24.7052172282629,25.0796437593677,7758977.57946885,0.0,1.0
2015-09-03,36.72,37.18,36.401,36.43,4598935,25.4610041151225,25.7799600490265,25.2398151087847,25.25992320027,6632609.32037234,0.0,1.0
2015-09-04,36.62,36.89,36.25,36.35,3870895,25.3916658686216,25.578879134174,25.1351143565684,25.2044526030693,5582626.03302345,0.0,1.0
2015-09-08,37.7,37.75,37.069,37.22,5387270,26.1405189308311,26.1751880540816,25.7029945954106,25.8076953476269,7769550.38794032,0.0,1.0
2015-09-09,37.52,38.32,37.37,37.99,6295541,26.0157100871295,26.5704160591366,25.9117027173782,26.3415998456837,9079463.81355384,0.0,1.0
2015-09-10,37.32,37.71,36.9,37.12,4951637,25.8770335941278,26.1474527554812,25.5858129588241,25.738357101126,7141278.0822735,0.0,1.0
2015-09-11,38.01,38.18,37.01,37.07,6799067,26.5149454619359,26.6335337473484,25.8173673124506,25.8592220014197,9746674.26870624,0.23,1.0
2015-09-14,38.48,38.81,37.99,38.05,6146855,26.8428071921939,27.0730079815241,26.5009938989462,26.5428485879153,8811708.05670374,0.0,1.0
2015-09-15,38.47,38.92,38.31,38.39,5327526,26.8358314106991,27.1497415779675,26.7242189067814,26.7800251587403,7637174.42114684,0.0,1.0
2015-09-16,38.96,39.0,38.22,38.5,3243055,27.1776447039469,27.2055478299263,26.6614368733278,26.8567587551837,4649020.33183364,0.0,1.0
2015-09-17,38.23,39.095,38.11,38.96,3568667,26.6684126548226,27.2718177541274,26.5847032768844,27.1776447039469,5115795.27345166,0.0,1.0
2015-09-18,37.53,38.015,37.47,37.88,6652810,26.1801079501829,26.5184333526833,26.1382532612138,26.4242603025028,9537010.30473618,0.0,1.0
2015-09-21,37.56,38.06,37.305,37.77,4539277,26.2010352946675,26.5498243694101,26.0231528665487,26.3475267060594,6507194.93342691,0.0,1.0
2015-09-22,36.97,37.39,36.53,37.25,4064710,25.7894641864712,26.082447009255,25.4825298006976,25.984786068327,5826888.36082259,0.0,1.0
2015-09-23,36.85,37.19,36.6636,37.13,2166567,25.7057548085329,25.9429313793579,25.5757262414689,25.9010766903888,3105841.26179785,0.0,1.0
2015-09-24,36.61,36.78,36.32,36.66,3657814,25.5383360526565,25.656924338069,25.3360383893057,25.5732149601307,5243590.27400575,0.0,1.0
2015-09-25,36.53,37.1,36.33,36.72,4980356,25.4825298006976,25.8801493459042,25.3430141708006,25.6150696490998,7139495.41520872,0.0,1.0
2015-09-28,35.52,36.98,35.41,36.52,3273866,24.7779758697175,25.796439967966,24.7012422732741,25.4755540192028,4693188.85979389,0.0,1.0
2015-09-29,35.97,36.07,35.32,35.47,3986109,25.0918860369859,25.1616438519344,24.6384602398204,24.7430969622432,5714211.37967288,0.0,1.0
2015-09-30,37.12,37.23,36.38,36.45,5857958,25.894100908894,25.9708345053373,25.3778930782748,25.4267235487388,8397565.21089759,0.0,1.0
2015-10-01,37.16,37.28,36.58,37.25,3612292,25.9220040348734,26.0057134128116,25.5174087081719,25.984786068327,5178333.06944224,0.0,1.0
2015-10-02,37.78,37.78,36.54,36.69,2430632,26.3545024875542,26.3545024875542,25.4895055821925,25.5941423046153,3484386.66233089,0.0,1.0
2015-10-05,37.68,38.1195,37.22,37.97,4609294,26.2847446726057,26.5913302693045,25.9638587238425,26.4870423359564,6607566.48326927,0.0,1.0
2015-10-06,37.32,37.94,36.99,37.72,3404740,26.033616538791,26.4661149914719,25.8034157494609,26.3126477985851,4880800.8142345,0.0,1.0
2015-10-07,37.29,37.6,37.1,37.5,3317076,26.0126891943065,26.2289384206469,25.8801493459042,26.1591806056984,4755131.74036129,0.0,1.0
2015-10-08,37.25,37.398,36.6,37.21,2519978,25.984786068327,26.0880276344509,25.5313602711616,25.9568829423476,3612466.93558188,0.0,1.0
2015-10-09,36.95,37.155,36.62,37.1,2890497,25.7755126234815,25.9185161441259,25.5453118341513,25.8801493459042,4143617.46011219,0.0,1.0
2015-10-12,37.16,37.495,36.89,37.01,1888587,25.9220040348734,26.1556927149509,25.7336579345123,25.8173673124506,2707348.27544913,0.0,1.0
2015-10-13,37.04,37.39,36.94,37.01,2934371,25.8382946569351,26.082447009255,25.7685368419866,25.8173673124506,4206512.20535669,0.0,1.0
2015-10-14,34.83,37.0,34.735,36.8,6409621,24.2966469465726,25.8103915309557,24.2303770223715,25.6708759010587,9188391.30028567,0.0,1.0
2015-10-15,35.48,35.49,34.75,34.83,3432476,24.7500727437381,24.7570485252329,24.2408406946138,24.2966469465726,4920561.23393868,0.0,1.0
2015-10-16,34.7,35.54,34.49,35.51,5261992,24.2059617871396,24.7919274327072,24.0594703757476,24.7710000882226,7543229.39140592,0.0,1.0
2015-10-19,35.07,35.17,34.6,34.68,2629578,24.4640657024491,24.5338235173976,24.136203972191,24.1920102241498,3769581.94854619,0.0,1.0
2015-10-20,35.31,35.55,35.03,35.04,2431892,24.6314844583256,24.798903214202,24.4361625764697,24.4431383579645,3486192.91156751,0.0,1.0
2015-10-21,34.84,35.56,34.76,35.47,2063368,24.3036227280675,24.8058789956969,24.2478164761087,24.7430969622432,2957902.28166186,0.0,1.0
2015-10-22,35.16,35.45,34.81,34.95,2676128,24.5268477359028,24.7291453992535,24.2826953835829,24.3803563245109,3836312.82312181,0.0,1.0
2015-10-23,35.2,35.78,35.085,35.53,3807345,24.5547508618822,24.9593461885837,24.4745293746914,24.7849516512123,5457947.61892881,0.0,1.0
2015-10-26,34.75,35.36,34.7,35.18,3315814,24.2408406946138,24.6663633657998,24.2059617871396,24.5407992988925,4753322.62406239,0.0,1.0
2015-10-27,34.51,34.9499,34.07,34.75,2690054,24.0734219387373,24.3802865666959,23.7664875529638,24.2408406946138,3856276.17778004,0.0,1.0
2015-10-28,34.71,34.9299,34.35,34.62,3403734,24.2129375686344,24.3663350037062,23.9618094348197,24.1501555351807,4879358.68190748,0.0,1.0
2015-10-29,34.46,35.09,34.27,34.94,2851030,24.0385430312631,24.4780172654388,23.9060031828609,24.373380543016,4087040.2866025,0.0,1.0
2015-10-30,35.03,35.2,34.3,34.6,4199934,24.4361625764697,24.5547508618822,23.9269305273454,24.136203972191,6020736.17572301,0.0,1.0
2015-11-02,35.43,35.54,34.92,35.14,2299010,24.7151938362638,24.7919274327072,24.3594289800263,24.5128961729131,3295702.42659741,0.0,1.0
2015-11-03,35.74,36.51,35.36,35.43,3943504,24.9314430626043,25.4685782377079,24.6663633657998,24.7151938362638,5653135.78544529,0.0,1.0
2015-11-04,34.48,35.66,34.4142,35.6,4800285,24.0524945942528,24.8756368106454,24.0065939520167,24.8337821216763,6881358.0292644,0.0,1.0
2015-11-05,35.02,35.04,34.2,34.63,3183345,24.4291867949748,24.4431383579645,23.8571727123969,24.1571313166756,4563424.18745319,0.0,1.0
2015-11-06,35.41,35.68,34.84,34.88,3209376,24.7012422732741,24.8895883736351,24.3036227280675,24.3315258540469,4600740.43656334,0.0,1.0
2015-11-09,35.36,35.595,35.01,35.34,4365184,24.6663633657998,24.8302942309289,24.42221101348,24.6524118028101,6257627.19663865,0.0,1.0
2015-11-10,34.66,35.55,34.335,35.25,4300626,24.1780586611601,24.798903214202,23.9513457625774,24.5896297693565,6165081.29329056,0.0,1.0
2015-11-11,34.35,34.78,34.21,34.68,5835674,23.9618094348197,24.2617680390984,23.8641484938918,24.1920102241498,8365620.40296972,0.0,1.0
2015-11-12,33.99,34.53,33.78,34.25,5624686,23.710681301005,24.0873735017271,23.5641898896131,23.8920516198712,8063162.5347643,0.0,1.0
2015-11-13,32.04,33.75,31.54,33.17,11790617,22.3504039095087,23.5432625451285,22.001614834766,23.1386672184271,16902216.6314982,0.0,1.0
2015-11-16,31.63,32.03,30.83,31.0,10741772,22.0643968682197,22.3434281280138,21.5063343486315,21.624922634044,15398664.6627706,0.0,1.0
2015-11-17,30.71,31.45,30.31,31.44,8426647,21.4226249706932,21.9388328013124,21.1435937108991,21.9318570198175,12079860.8818491,0.0,1.0
2015-11-18,31.33,31.74,30.82,30.91,9602012,21.8551234233741,22.1411304646631,21.4993585671366,21.5621406005903,13764783.210433,0.0,1.0
2015-11-19,30.67,31.33,28.65,29.21,21694912,21.3947218447138,21.8551234233741,19.9856139827535,20.3762577464653,31100331.9355798,0.0,1.0
2015-11-20,30.51,31.1,29.8,31.06,9010985,21.2831093407962,21.6946804489925,20.7878288546616,21.6667773230131,12917527.6012426,0.0,1.0
2015-11-23,30.78,30.895,30.35,30.46,5650268,21.4714554411572,21.551676928348,21.1714968368785,21.2482304333219,8099835.12839253,0.0,1.0
2015-11-24,31.53,31.82,30.1,30.27,6758054,21.9946390532712,22.1969367166219,20.9971022995072,21.1156905849197,9687880.85605383,0.0,1.0
2015-11-25,31.95,32.22,31.44,31.53,5396295,22.287621876055,22.475967976416,21.9318570198175,21.9946390532712,7735756.92412624,0.0,1.0
2015-11-27,31.48,32.16,31.45,32.09,2834361,21.9597601457969,22.4341132874469,21.9388328013124,22.3852828169829,4063144.75602676,0.0,1.0
2015-11-30,31.78,32.315,31.5,31.73,5996409,22.1690335906425,22.5422379006171,21.9737117087866,22.1341546831682,8596039.03078741,0.0,1.0
2015-12-01,31.37,31.89,30.94,31.83,5506892,21.8830265493535,22.2457671870859,21.5830679450749,22.2039124981168,7894301.16763733,0.0,1.0
2015-12-02,30.9,31.63,30.72,31.45,4113615,21.5551648190954,22.0643968682197,21.4296007521881,21.9388328013124,5896995.20123337,0.0,1.0
2015-12-03,31.3,31.49,30.19,30.9,9807375,21.8341960788896,21.9667359272918,21.0598843329609,21.5551648190954,14059177.4659748,0.0,1.0
2015-12-04,31.02,31.51,30.89,31.47,6542014,21.6388741970337,21.9806874902815,21.5481890376006,21.9527843643021,9378180.7885282,0.0,1.0
2015-12-07,30.91,31.15,30.36,31.0,4475939,21.5621406005903,21.7295593564668,21.1784726183734,21.624922634044,6416397.93806986,0.0,1.0
2015-12-08,30.86,31.36,30.3462,30.48,3446624,21.6877046674977,22.0390932719613,21.3266177375508,21.4206493281053,4904291.08431197,0.23,1.0
2015-12-09,30.52,31.46,30.29,30.58,4258269,21.4487604164624,22.1093709928541,21.2871216584091,21.490927048998,6059201.90055603,0.0,1.0
2015-12-10,30.32,30.85,30.23,30.56,3617407,21.3082049746769,21.6806768954084,21.2449550258734,21.4768715048195,5147302.6644124,0.0,1.0
2015-12-11,29.79,30.3,29.7,29.98,4482745,20.9357330539454,21.2941494304984,20.8724831051419,21.0692607236416,6378614.64921735,0.0,1.0
2015-12-14,29.9,30.44,29.54,29.98,3982376,21.0130385469274,21.3925382397482,20.7600387517136,21.0692607236416,5666626.56303038,0.0,1.0
2015-12-15,30.04,30.42,29.8,30.11,4007009,21.1114273561772,21.3784826955696,20.9427608260347,21.1606217608022,5701677.50049262,0.0,1.0
2015-12-16,30.7,30.785,30.04,30.11,4302006,21.5752603140693,21.6349963768281,21.1114273561772,21.1606217608022,6121436.41733378,0.0,1.0
2015-12-17,29.8,30.78,29.78,30.67,4969586,20.9427608260347,21.6314824907835,20.9287052818561,21.5541769978015,7071353.39176005,0.0,1.0
2015-12-18,29.04,29.67,28.9,29.67,8513339,20.4086501472499,20.8513997888741,20.3102613380001,20.8513997888741,12113851.8606687,0.0,1.0
2015-12-21,29.15,29.45,28.88,29.09,3343562,20.4859556402319,20.6967888029101,20.2962057938215,20.4437890076963,4757641.47944317,0.0,1.0
2015-12-22,30.16,30.425,29.3,29.36,4544977,21.1957606212485,21.3819965816143,20.591372221571,20.6335388541067,6467166.18334434,0.0,1.0
2015-12-23,30.6,30.87,30.0,30.27,4454611,21.5049825931765,21.6947324395869,21.0833162678201,21.2730661142305,6338582.04764375,0.0,1.0
2015-12-24,30.5,30.85,30.46,30.53,1751206,21.4347048722838,21.6806768954084,21.4065937839267,21.4557881885516,2491836.64147689,0.0,1.0
2015-12-28,30.53,30.71,30.23,30.52,2025139,21.4557881885516,21.5822880861586,21.2449550258734,21.4487604164624,2881623.04393879,0.0,1.0
2015-12-29,30.75,31.05,30.59,30.75,2154380,21.6103991745157,21.8212323371939,21.4979548210873,21.6103991745157,3065523.42994769,0.0,1.0
2015-12-30,30.46,31.13,30.435,30.82,2162708,21.4065937839267,21.877454513908,21.3890243537035,21.6595935791406,3077373.55811664,0.0,1.0
2015-12-31,30.45,30.74,30.25,30.43,2869107,21.3995660118375,21.6033714024264,21.259010570052,21.3855104676589,4082527.09899225,0.0,1.0
2016-01-04,30.65,31.08,29.76,29.84,6343699,21.5401214536229,21.8423156534617,20.9146497376776,20.9708719143918,9026614.57915306,0.0,1.0
2016-01-05,31.15,31.2,30.49,30.72,4731284,21.8915100580866,21.926648918533,21.4276771001945,21.5893158582478,6732267.26749071,0.0,1.0
2016-01-06,29.95,30.73,29.74,30.53,8342623,21.0481774073738,21.5963436303371,20.900594193499,21.4557881885516,11870935.6166138,0.0,1.0
2016-01-07,30.23,30.67,29.38,29.56,5961929,21.2449550258734,21.5541769978015,20.6475943982852,20.7740942958921,8483384.09991954,0.0,1.0
2016-01-08,28.95,29.78,28.64,29.74,7062723,20.3454001984464,20.9287052818561,20.127539263679,20.900594193499,10049732.5614471,0.0,1.0
2016-01-11,29.43,29.59,28.97,29.08,5847658,20.6827332587316,20.7951776121599,20.359455742625,20.436761235607,8320784.91692321,0.0,1.0
2016-01-12,30.13,30.33,29.39,29.61,4754474,21.1746773049807,21.3152327467662,20.6546221703745,20.8092331563385,6765264.92265855,0.0,1.0
2016-01-13,29.26,30.32,29.09,30.15,6172538,20.5632611332139,21.3082049746769,20.4437890076963,21.1887328491592,8783065.13300462,0.0,1.0
2016-01-14,26.43,27.24,25.61,27.08,20096780,18.5744016319495,19.1436511711807,17.9981243206291,19.0312068177523,28596231.8423418,0.0,1.0
2016-01-15,27.11,27.36,25.31,25.35,15111456,19.0522901340201,19.227984436252,17.7872911579509,17.815402246308,21502484.4403604,0.0,1.0
2016-01-19,25.87,27.1,25.4,27.05,10110526,18.1808463949502,19.0452623619309,17.8505411067544,19.0101235014845,14386530.8543968,0.0,1.0
2016-01-20,26.53,26.9,25.42,25.7,7797101,18.6446793528423,18.9047069201454,17.8645966509329,18.0613742694326,11094698.1503581,0.0,1.0
2016-01-21,27.28,27.69,26.46,26.61,6318779,19.1717622595378,19.459900915198,18.5954849482174,18.7009015295565,8991155.26191361,0.0,1.0
2016-01-22,27.27,28.0,27.07,27.68,4389171,19.1647344874485,19.6777618499655,19.024179045663,19.4528731431087,6245465.7667389,0.0,1.0
2016-01-25,27.07,27.43,26.915,27.2,5654339,19.024179045663,19.2771788408769,18.9152485782793,19.1155400828236,8045706.27529361,0.0,1.0
2016-01-26,28.04,28.13,27.0201,27.14,4160894,19.7058729383226,19.769122887126,18.9891104629376,19.073373450288,5920644.47615033,0.0,1.0
2016-01-27,27.27,28.43,27.2,27.96,5797108,19.1647344874485,19.9799560498042,19.1155400828236,19.6496507616084,8248856.00494677,0.0,1.0
2016-01-28,26.97,27.56,26.9,27.34,5499742,18.9539013247703,19.3685398780374,18.9047069201454,19.2139288920734,7825726.17628617,0.0,1.0
2016-01-29,27.93,28.14,27.17,27.2,5835077,19.6285674453406,19.7761506592153,19.0944567665558,19.1155400828236,8302883.08425109,0.0,1.0
2016-02-01,28.57,28.7,27.66,27.84,4632536,20.0783448590541,20.1697058962146,19.4388175989302,19.5653174965371,6591756.1656143,0.0,1.0
2016-02-02,28.31,28.64,27.92,28.43,4024348,19.8956227847329,20.127539263679,19.6215396732513,19.9799560498042,5726349.61532467,0.0,1.0
2016-02-03,28.33,28.45,27.51,28.29,3926656,19.9096783289115,19.9940115939828,19.3334010175911,19.8815672405544,5587341.12336017,0.0,1.0
2016-02-04,28.36,28.53,27.5,27.82,4899496,19.9307616451793,20.050233770697,19.3263732455018,19.5512619523586,6971620.50470902,0.0,1.0
2016-02-05,28.2,28.655,27.77,28.28,4411371,19.8183172917509,20.1380809218129,19.5161230919122,19.8745394684651,6277054.72511433,0.0,1.0
2016-02-08,28.62,28.83,27.95,27.98,6393391,20.1134837195004,20.2610669333752,19.6426229895191,19.6637063057869,9097322.62057609,0.0,1.0
2016-02-09,27.92,28.83,27.51,28.48,5332089,19.6215396732513,20.2610669333752,19.3334010175911,20.0150949102506,7587168.35473145,0.0,1.0
2016-02-10,27.3,28.198,27.2,27.94,6427509,19.1858178037163,19.8169117373331,19.1155400828236,19.6355952174298,9145870.01165054,0.0,1.0
2016-02-11,26.93,27.4,26.72,26.97,6681621,18.9257902364132,19.2560955246091,18.7782070225385,18.9539013247703,9507452.59681697,0.0,1.0
2016-02-12,28.12,28.19,26.1,26.4,6537545,19.7620951150368,19.8112895196617,18.3424851530035,18.5533183156817,9302443.10281257,0.0,1.0
2016-02-16,29.5,29.58,28.02,28.34,6455521,20.7319276633565,20.7881498400707,19.691817394144,19.9167061010008,9185729.01624567,0.0,1.0
2016-02-17,30.05,30.33,29.69,29.8,5140842,21.1184551282665,21.3152327467662,20.8654553330527,20.9427608260347,7315038.01588353,0.0,1.0
2016-02-18,30.75,30.91,29.58,29.69,6295300,21.6103991745157,21.722843527944,20.7881498400707,20.8654553330527,8957746.38111645,0.0,1.0
2016-02-19,29.95,30.27,29.35,29.8,8596913,21.0481774073738,21.2730661142305,20.6265110820174,20.9427608260347,12232771.4826177,0.0,1.0
2016-02-22,30.73,31.2,30.035,30.04,5461197,21.5963436303371,21.926648918533,21.1079134701326,21.1114273561772,7770879.49157533,0.0,1.0
2016-02-23,30.92,31.45,30.67,30.97,5160375,21.7298713000333,22.1023432207648,21.5541769978015,21.7650101604797,7342832.03047574,0.0,1.0
2016-02-24,31.47,31.59,29.39,30.27,8066095,22.1163987649433,22.2007320300146,20.6546221703745,21.2730661142305,11477456.7210446,0.0,1.0
2016-02-25,32.24,32.46,30.48,32.2,10234705,22.6575372158174,22.8121482017814,21.4206493281053,22.6294261274603,14563228.3887257,0.0,1.0
2016-02-26,32.45,32.66,31.38,32.12,6971316,22.8051204296921,22.9527036435669,22.0531488161399,22.5732039507461,9919667.15972542,0.0,1.0
2016-02-29,32.39,32.83,32.07,32.5,4328298,22.7629537971565,23.0721757690845,22.5380650902997,22.8402592901385,6158847.98911786,0.0,1.0
2016-03-01,33.04,33.07,32.34,32.75,4975451,23.2197589829593,23.2408422992271,22.7278149367101,23.0159535923703,7079698.85306058,0.0,1.0
2016-03-02,33.1,33.24,32.44,33.06,4226313,23.2619256154949,23.3603144247447,22.7980926576029,23.2338145271378,6013730.87560807,0.0,1.0
2016-03-03,33.52,33.56,32.71,33.27,4396265,23.5570920432444,23.5852031316015,22.9878425040132,23.3813977410125,6255560.0041585,0.0,1.0
2016-03-04,33.57,33.965,33.18,33.36,4125494,23.5922309036907,23.869827901217,23.3181477922091,23.444647689816,5870272.89387603,0.0,1.0
2016-03-07,34.35,34.6,33.25,33.39,3888405,24.1403971266541,24.3160914288859,23.367342196834,23.4657310060838,5532912.77890889,0.0,1.0
2016-03-08,34.04,34.95,33.75,34.53,4921932,23.9225361918866,24.5620634520105,23.7187308012977,24.266897024261,7003545.27363293,0.0,1.0
2016-03-09,34.14,34.44,33.84,34.34,3655226,23.9928139127793,24.2036470754575,23.7819807501011,24.1333693545648,5201116.30480881,0.0,1.0
2016-03-10,34.36,34.45,33.75,34.35,4645572,24.1474248987433,24.2106748475468,23.7187308012977,24.1403971266541,6610305.42964054,0.0,1.0
2016-03-11,34.12,34.6,33.82,34.58,4985406,23.9787583686008,24.3160914288859,23.7679252059226,24.3020358847074,7093864.08191767,0.0,1.0
2016-03-14,33.45,34.03,33.36,33.83,6037140,23.5078976386195,23.9155084197973,23.444647689816,23.7749529780119,8590403.7912877,0.0,1.0
2016-03-15,31.79,32.67,31.7,32.56,7213320,22.854314834317,23.4869602276545,22.7896124645439,23.4078795534873,10033617.0417884,0.73,1.0
2016-03-16,32.04,32.17,31.63,31.78,5585029,23.0340436392425,23.1275026178037,22.7392883991648,22.84712568212,7768689.33490849,0.0,1.0
2016-03-17,32.24,32.57,31.6,31.86,7593209,23.1778266831828,23.4150687056844,22.7177209425737,22.9046388996962,10562036.790862,0.0,1.0
2016-03-18,32.52,32.56,32.16,32.35,7616689,23.3791229446993,23.4078795534873,23.1203134656067,23.25690735735,10594697.1092925,0.0,1.0
2016-03-21,32.21,32.58,32.05,32.36,3344264,23.1562592265918,23.4222578578814,23.0412327914395,23.264096509547,4651819.72554098,0.0,1.0
2016-03-22,31.78,32.3,31.51,32.25,3846507,22.84712568212,23.2209615963649,22.6530185728006,23.1850158353798,5350432.00448036,0.0,1.0
2016-03-23,31.42,32.0,31.39,32.0,2549824,22.5883162030274,23.0052870304544,22.5667487464364,23.0052870304544,3546765.91915525,0.0,1.0
2016-03-24,31.29,31.66,31.005,31.44,3007322,22.4948572244662,22.7608558557558,22.2899663868512,22.6026945074214,4183138.59212471,0.0,1.0
2016-03-28,31.38,31.71,31.24,31.29,2851517,22.5595595942393,22.7968016167409,22.4589114634811,22.4948572244662,3966416.23637233,0.0,1.0
2016-03-29,31.7,31.76,31.18,31.72,4114489,22.7896124645439,22.832747377726,22.415776550299,22.8039907689379,5723190.8398145,0.0,1.0
2016-03-30,31.57,32.03,31.4,31.65,3084692,22.6961534859827,23.0268544870454,22.5739378986334,22.7536667035588,4290759.0707009,0.0,1.0
2016-03-31,32.44,32.98,31.92,31.93,6364889,23.3216097271231,23.7098239457621,22.9477738128783,22.9549629650753,8853462.58581227,0.0,1.0
2016-04-01,32.12,32.38,31.601,32.17,4084277,23.0915568568186,23.278474813941,22.7184398577934,23.1275026178037,5681166.41305033,0.0,1.0
2016-04-04,31.9,32.56,31.89,32.15,3586846,22.9333955084842,23.4078795534873,22.9262063562872,23.1131243134096,4989247.55201079,0.0,1.0
2016-04-05,31.22,31.91,31.2,31.8,3120678,22.4445331590871,22.9405846606812,22.430154854693,22.8615039865141,4340815.042551,0.0,1.0
2016-04-06,31.15,31.23,30.88,31.15,3437010,22.3942090937079,22.4517223112841,22.2001019843885,22.3942090937079,4780827.98334153,0.0,1.0
2016-04-07,30.22,31.23,30.085,31.07,4005755,21.7256179393854,22.4517223112841,21.6285643847256,22.3366958761318,5571943.52021384,0.0,1.0
2016-04-08,30.11,30.54,30.05,30.31,2812106,21.6465372652182,21.9556708096899,21.6034023520361,21.7903203091585,3911596.14226393,0.0,1.0
2016-04-11,30.54,30.84,30.1,30.1,3557179,21.9556708096899,22.1713453756004,21.6393481130212,21.6393481130212,4947981.21185414,0.0,1.0
2016-04-12,30.82,30.83,29.81,30.62,4837400,22.1569670712064,22.1641562234034,21.4308626993077,22.013184027266,6728748.90867825,0.0,1.0
2016-04-13,32.16,32.2,30.96,30.96,5148815,23.1203134656067,23.1490700743947,22.2576152019646,22.2576152019646,7161922.37818584,0.0,1.0
2016-04-14,32.33,32.49,31.93,32.23,3501530,23.242529052956,23.3575554881082,22.9549629650753,23.1706375309858,4870574.30979537,0.0,1.0
2016-04-15,32.4,32.73,32.24,32.35,3869296,23.2928531183351,23.5300951408366,23.1778266831828,23.25690735735,5382131.1525516,0.0,1.0
2016-04-18,32.78,32.87,32.28,32.28,2530800,23.5660409018217,23.6307432715949,23.2065832919709,23.2065832919709,3520303.82810661,0.0,1.0
2016-04-19,32.9,33.13,32.67,32.75,2664413,23.6523107281859,23.8176612287173,23.4869602276545,23.5444734452307,3706157.45359453,0.0,1.0
2016-04-20,33.12,33.37,32.8,32.96,3474346,23.8104720765203,23.9902008814457,23.5804192062158,23.695445641368,4832761.78440291,0.0,1.0
2016-04-21,32.86,33.47,32.84,33.09,2898809,23.6235541193979,24.0620924034159,23.6091758150038,23.7889046199293,4032198.68012086,0.0,1.0
2016-04-22,33.22,33.38,32.85,32.87,2052924,23.8823635984905,23.9973900336427,23.6163649672008,23.6307432715949,2855585.67093881,0.0,1.0
2016-04-25,32.47,33.06,32.37,32.98,3209225,23.3431771837142,23.7673371633382,23.271285661744,23.7098239457621,4463982.55601211,0.0,1.0
2016-04-26,33.15,33.2,32.53,32.56,2034540,23.8320395331113,23.8679852940964,23.3863120968963,23.4078795534873,2830013.81003479,0.0,1.0
2016-04-27,33.48,33.66,32.2,32.32,4879286,24.0692815556129,24.1986862951592,23.1490700743947,23.2353399007589,6787011.68967402,0.0,1.0
2016-04-28,32.65,33.43,32.57,33.19,2501757,23.4725819232605,24.0333357946278,23.4150687056844,23.8607961418994,3479905.46234096,0.0,1.0
2016-04-29,32.08,32.71,31.87,32.59,2898398,23.0628002480305,23.5157168364426,22.9118280518932,23.4294470100784,4031626.98544988,0.0,1.0
2016-05-02,32.27,32.49,31.595,32.29,3120532,23.1993941397739,23.3575554881082,22.7141263664752,23.2137724441679,4340611.95879926,0.0,1.0
2016-05-03,31.74,32.07,31.3,32.07,3453331,22.818369073332,23.0556110958335,22.5020463766632,23.0556110958335,4803530.24301375,0.0,1.0
2016-05-04,31.5,31.8,31.19,31.59,2980566,22.6458294206035,22.8615039865141,22.422965702496,22.7105317903767,4145921.40814147,0.0,1.0
2016-05-05,31.61,31.7,30.97,31.34,3478910,22.7249100947707,22.7896124645439,22.2648043541616,22.5308029854513,4839110.2381217,0.0,1.0
2016-05-06,31.98,32.25,31.465,31.83,2721246,22.9909087260604,23.1850158353798,22.620667387914,22.8830714431051,3785211.28142081,0.0,1.0
2016-05-09,32.66,32.74,31.92,32.02,3305854,23.4797710754575,23.5372842930337,22.9477738128783,23.0196653348484,4598392.00701816,0.0,1.0
2016-05-10,32.97,33.06,32.2401,32.71,3571068,23.702634793565,23.7673371633382,23.1778985747048,23.5157168364426,4967300.59697686,0.0,1.0
2016-05-11,31.53,32.69,31.45,32.69,4009020,22.6673968771946,23.5013385320486,22.6098836596185,23.5013385320486,5576485.08493598,0.0,1.0
2016-05-12,31.25,31.72,30.85,31.685,4088009,22.4661006156781,22.8039907689379,22.1785345277974,22.7788287362484,5686357.56758112,0.0,1.0
2016-05-13,30.95,31.73,30.74,30.84,4517289,22.2504260497676,22.8111799211349,22.0994538536303,22.1713453756004,6283479.43708072,0.0,1.0
2016-05-16,31.72,31.99,30.92,30.93,3891871,22.8039907689379,22.9980978782574,22.2288585931766,22.2360477453736,5413532.62991825,0.0,1.0
2016-05-17,31.89,32.66,31.61,31.74,4496461,22.9262063562872,23.4797710754575,22.7249100947707,22.818369073332,6254508.00981195,0.0,1.0
2016-05-18,30.75,31.25,30.35,30.89,7427474,22.1066430058273,22.4661006156781,21.8190769179466,22.2072911365855,10331501.9580221,0.0,1.0
2016-05-19,31.53,31.56,30.7673,30.8,4937222,22.6673968771946,22.6889643337856,22.1190802391281,22.1425887668124,6867599.77351517,0.0,1.0
2016-05-20,32.34,32.41,31.5,31.5,4734159,23.249718205153,23.3000422705321,22.6458294206035,22.6458294206035,6585142.26749066,0.0,1.0
2016-05-23,33.0,33.22,32.36,32.56,9768408,23.7242022501561,23.8823635984905,23.264096509547,23.4078795534873,13587705.1038831,0.0,1.0
2016-05-24,30.55,31.74,30.05,31.27,30023052,21.9628599618869,22.818369073332,21.6034023520361,22.4804789200722,41761603.0057863,0.0,1.0
2016-05-25,32.07,32.25,30.26,30.3,13456865,23.0556110958335,23.1850158353798,21.7543745481734,21.7831311569615,18718291.9921819,0.0,1.0
2016-05-26,31.95,32.6,31.79,32.35,6112724,22.9693412694693,23.4366361622754,22.854314834317,23.25690735735,8502704.95391148,0.0,1.0
2016-05-27,32.03,32.31,31.88,31.93,4521517,23.0268544870454,23.2281507485619,22.9190172040902,22.9549629650753,6289360.51997359,0.0,1.0
2016-05-31,32.17,32.36,31.97,32.23,5005023,23.1275026178037,23.264096509547,22.9837195738633,23.1706375309858,6961909.92044477,0.0,1.0
2016-06-01,32.22,32.5,32.02,32.17,3721927,23.1634483787888,23.3647446403052,23.0196653348484,23.1275026178037,5177143.1428929,0.0,1.0
2016-06-02,32.46,32.68,32.05,32.15,3802140,23.3359880315172,23.4941493798515,23.0412327914395,23.1131243134096,5288718.19068961,0.0,1.0
2016-06-03,32.35,32.48,31.79,32.36,2886747,23.25690735735,23.3503663359112,22.854314834317,23.264096509547,4015420.6238641,0.0,1.0
2016-06-06,31.33,32.05,30.76,32.0,8112870,22.5236138332543,23.0412327914395,22.1138321580243,23.0052870304544,11284877.2395809,0.0,1.0
2016-06-07,31.59,31.79,31.2,31.45,4843064,22.7105317903767,22.854314834317,22.430154854693,22.6098836596185,6736627.44545809,0.0,1.0
2016-06-08,31.42,31.8,31.36,31.78,3348974,22.5883162030274,22.8615039865141,22.5451812898453,22.84712568212,4658371.26301151,0.0,1.0
2016-06-09,30.1,31.345,30.04,31.33,6126868,21.6393481130212,22.5343975615498,21.5962131998391,22.5236138332543,8522379.04010742,0.0,1.0
2016-06-10,29.44,29.6599,28.88,29.62,6608239,21.3661603295345,21.5257533545503,20.9597388015271,21.4967958206798,9105358.80848361,0.28,1.0
2016-06-13,29.34,29.745,29.24,29.4,5925733,21.293585056676,21.5875149117529,21.2210097838176,21.3371302203911,8164947.60075598,0.0,1.0
2016-06-14,29.17,29.64,28.8,29.29,6142617,21.1702070928166,21.5113108752515,20.9016785832403,21.2572974202468,8463787.67597407,0.0,1.0
2016-06-15,29.34,29.85,28.76,28.8,7017761,21.293585056676,21.6637189482543,20.8726484740969,20.9016785832403,9669630.8861079,0.0,1.0
2016-06-16,29.67,29.84,28.94,29.18,6010447,21.533083457109,21.6564614209684,21.0032839652422,21.1774646201025,8281673.30727201,0.0,1.0
2016-06-17,30.3,30.95,29.54,29.67,7643088,21.9903076761174,22.4620469496975,21.438735602393,21.533083457109,10531256.3066825,0.0,1.0
2016-06-20,30.38,30.95,30.345,30.64,4227085,22.0483678944042,22.4620469496975,22.0229665489037,22.2370636038362,5824414.89161618,0.0,1.0
2016-06-21,30.06,30.59,30.01,30.46,4067183,21.8161270212571,22.200775967407,21.7798393848278,22.1064281126909,5604089.16123716,0.0,1.0
2016-06-22,30.05,30.23,29.91,30.07,3587895,21.8088694939712,21.9395049851165,21.7072641119693,21.8233845485429,4943687.92384238,0.0,1.0
2016-06-23,30.43,30.885,30.255,30.36,3339479,22.0846555308334,22.4148730223395,21.9576488033311,22.0338528398325,4601400.54383566,0.0,1.0
2016-06-24,30.15,30.345,29.5,29.65,4192786,21.8814447668297,22.0229665489037,21.4097054932496,21.5185684025373,5777154.99351441,0.0,1.0
2016-06-27,29.37,30.1,29.05,29.96,3964196,21.3153576385336,21.8451571304004,21.0831167653865,21.7435517483986,5462185.45775288,0.0,1.0
2016-06-28,30.02,30.27,29.51,29.63,3910322,21.7870969121137,21.9685350942598,21.4169630205355,21.5040533479656,5387953.56322723,0.0,1.0
2016-06-29,30.5,30.74,30.2,30.51,4960928,22.1354582218343,22.3096388766947,21.9177324032589,22.1427157491202,6835562.31290258,0.0,1.0
2016-06-30,30.6,30.81,30.17,30.49,3588655,22.2080334946928,22.3604415676956,21.8959598214014,22.1282006945485,4944735.11246472,0.0,1.0
2016-07-01,31.36,31.64,30.66,30.66,4114855,22.7596055684172,22.9628163324209,22.2515786584079,22.2515786584079,5669775.44545268,0.0,1.0
2016-07-05,30.36,31.46,30.15,31.23,4923730,22.0338528398325,22.8321808412757,21.8814447668297,22.6652577137012,6784307.94135849,0.0,1.0
2016-07-06,30.63,30.64,29.79,30.14,4961287,22.2298060765504,22.2370636038362,21.6201737845392,21.8741872395438,6836056.97173862,0.0,1.0
2016-07-07,30.6,30.79,30.42,30.51,3290265,22.2080334946928,22.3459265131239,22.0773980035476,22.1427157491202,4533589.56902063,0.0,1.0
2016-07-08,30.95,31.21,30.695,30.97,3696491,22.4620469496975,22.6507426591295,22.2769800039084,22.4765620042692,5093320.15493542,0.0,1.0
2016-07-11,31.25,31.53,30.97,30.97,2787314,22.6797727682729,22.8829835322766,22.4765620042692,22.4765620042692,3840583.56271764,0.0,1.0
2016-07-12,31.53,32.0,31.49,31.52,3937201,22.8829835322766,23.2240873147114,22.8539534231332,22.8757260049908,5424989.59346362,0.0,1.0
2016-07-13,31.4,31.77,30.935,31.54,5332294,22.7886356775606,23.0571641871369,22.4511606587687,22.8902410595625,7347260.01016674,0.0,1.0
2016-07-14,31.76,31.93,31.49,31.67,4721386,23.0499066598511,23.1732846237105,22.8539534231332,22.9845889142785,6505502.23794133,0.0,1.0
2016-07-15,31.38,31.82,31.01,31.82,4086203,22.7741206229889,23.0934518235662,22.5055921134126,23.0934518235662,5630296.43439078,0.0,1.0
2016-07-18,31.98,32.15,31.49,31.51,3220604,23.2095722601397,23.3329502239991,22.8539534231332,22.8684684777049,4437605.08662558,0.0,1.0
2016-07-19,31.69,32.03,31.57,31.96,2901134,22.9991039688502,23.245859896569,22.91201364142,23.195057205568,3997413.83770945,0.0,1.0
2016-07-20,31.79,31.97,31.7,31.81,2580529,23.0716792417086,23.2023147328539,23.006361496136,23.0861942962803,3555658.69525866,0.0,1.0
2016-07-21,32.28,32.63,31.71,31.84,4661338,23.4272980787152,23.6813115337198,23.0136190234219,23.1079668781379,6422763.31373899,0.0,1.0
2016-07-22,32.14,32.47,31.91,32.15,3515048,23.3256926967133,23.5651910971463,23.1587695691388,23.3329502239991,4843313.51651214,0.0,1.0
2016-07-25,32.47,32.51,31.97,32.14,3277448,23.5651910971463,23.5942212062896,23.2023147328539,23.3256926967133,4515929.2840569,0.0,1.0
2016-07-26,33.19,33.27,32.5,32.5,4998272,24.0877330617273,24.145793280014,23.5869636790038,23.5869636790038,6887017.85489249,0.0,1.0
2016-07-27,33.14,33.315,32.69,32.84,4918017,24.051445425298,24.1784521528004,23.7248566974349,23.8337196067226,6776436.11425406,0.0,1.0
2016-07-28,33.28,33.4,32.62,33.07,4539682,24.1530508072999,24.2401411347301,23.674054006434,24.0006427342971,6255135.97289905,0.0,1.0
2016-07-29,33.6,33.63,33.03,33.24,3931315,24.385291680447,24.4070642623046,23.9716126251537,24.1240206981565,5416879.39315962,0.0,1.0
2016-08-01,33.47,33.6,33.08,33.41,3653347,24.290943825731,24.385291680447,24.0079002615829,24.2473986620159,5033872.91030139,0.0,1.0
2016-08-02,32.86,33.5,32.55,33.5,4718835,23.8482346612943,24.3127164075885,23.623251315433,24.3127164075885,6501987.26665769,0.0,1.0
2016-08-03,33.41,33.465,32.02,32.65,4113477,24.2473986620159,24.2873150620881,23.2386023692831,23.6958265882915,5667876.72713482,0.0,1.0
2016-08-04,33.45,33.859,33.185,33.4,2722104,24.2764287711593,24.5732616371505,24.0841042980843,24.2401411347301,3750732.02316206,0.0,1.0
2016-08-05,34.25,34.26,33.61,33.66,4218293,24.8570309540271,24.8642884813129,24.3925492077329,24.4288368441621,5812300.57271153,0.0,1.0
2016-08-08,34.14,34.59,34.11,34.35,3387573,24.7771981538828,25.1037868817459,24.7554255720252,24.9296062268856,4667668.29331251,0.0,1.0
2016-08-09,33.56,34.29,33.535,34.12,3996948,24.3562615713036,24.8860610631705,24.338117753089,24.7626830993111,5507313.77585631,0.0,1.0
2016-08-10,33.73,34.04,33.59,33.75,3293861,24.479639535163,24.7046228810243,24.3780341531612,24.4941545897347,4538544.42465998,0.0,1.0
2016-08-11,34.62,34.78,34.09,34.2,4739755,25.1255594636034,25.241679900177,24.7409105174535,24.8207433175978,6530812.51136713,0.0,1.0
2016-08-12,34.87,35.46,34.26,34.47,6463013,25.3069976457496,25.7351917556146,24.8642884813129,25.0166965543157,8905254.84155371,0.0,1.0
2016-08-15,34.51,34.97,34.1,34.22,4798155,25.0457266634591,25.3795729186081,24.7481680447394,24.8352583721695,6611280.68971471,0.0,1.0
2016-08-16,34.31,34.58,34.26,34.5,2948228,24.9005761177422,25.09652935446,24.8642884813129,25.0384691361733,4062303.70742008,0.0,1.0
2016-08-17,33.3,33.68,32.8,33.47,6475349,24.1675658618716,24.4433518987338,23.8046894975792,24.290943825731,8922252.36634986,0.0,1.0
2016-08-18,33.2,33.59,32.95,33.5,5328607,24.0949905890131,24.3780341531612,23.9135524068669,24.3127164075885,7342179.76746867,0.0,1.0
2016-08-19,32.59,32.86,32.2,32.84,7096413,23.6522814245764,23.8482346612943,23.3692378604284,23.8337196067226,9778003.88548108,0.0,1.0
2016-08-22,32.8,33.6,32.481,32.63,11426896,23.8046894975792,24.385291680447,23.5731743771607,23.6813115337198,15744888.7891655,0.0,1.0
2016-08-23,39.23,39.36,37.66,38.36,40451802,28.471279542379,28.5656273970951,27.331847758501,27.8398746685103,55737719.4831687,0.0,1.0
2016-08-24,39.5,40.58,38.97,39.2,20952437,28.6672327790969,29.4510457259684,28.282583832947,28.4495069605215,28869938.9954189,0.0,1.0
2016-08-25,39.51,39.59,38.67,38.99,7798102,28.6744903063828,28.7325505246696,28.0648580143716,28.2970988875187,10744846.9607642,0.0,1.0
2016-08-26,39.48,39.78,39.235,39.72,5538967,28.6527177245252,28.8704435431007,28.474908306022,28.8268983793856,7632030.55509191,0.0,1.0
2016-08-29,39.02,39.51,38.87,39.46,5674582,28.3188714693763,28.6744903063828,28.2100085600885,28.6382026699535,7818891.71958859,0.0,1.0
2016-08-30,38.9,39.31,38.895,38.97,3772598,28.2317811419461,28.5293397606658,28.2281523783032,28.282583832947,5198186.45030357,0.0,1.0
2016-08-31,38.48,39.06,38.23,38.93,6064186,27.9269649959405,28.3479015785196,27.7455268137943,28.2535537238036,8355719.18802921,0.0,1.0
2016-09-01,38.54,38.78,37.97,38.555,5317436,27.9705101596556,28.1446908145159,27.5568311043623,27.9813964505844,7326787.47260015,0.0,1.0
2016-09-02,38.75,39.26,38.31,38.54,3621520,28.1229182326584,28.4930521242366,27.8035870320811,27.9705101596556,4990019.13098172,0.0,1.0
2016-09-06,38.24,38.81,38.05,38.65,4069587,27.7527843410802,28.1664633963735,27.6148913226491,28.0503429597999,5607401.58419517,0.0,1.0
2016-09-07,38.59,38.639,38.17,38.31,5915133,28.0067977960848,28.0423596797855,27.7019816500792,27.8035870320811,8150342.07523397,0.0,1.0
2016-09-08,37.92,38.4974,37.81,38.44,6200306,27.5205434679331,27.9395930934179,27.4407106677887,27.8979348867971,8543276.18180783,0.0,1.0
2016-09-09,36.87,37.73,36.87,37.27,5065852,26.9617138669228,27.5906011445348,26.9617138669228,27.25421957744,6927525.6076782,0.28,1.0
2016-09-12,37.29,37.455,36.51,36.64,5764032,27.2688448629659,27.3895034685542,26.6984587274573,26.7935230833754,7882283.03619539,0.0,1.0
2016-09-13,37.47,38.02,37.11,37.2,6179685,27.4004724326986,27.8026677846598,27.1372172932331,27.2030310780995,8450686.29815573,0.0,1.0
2016-09-14,37.66,38.04,37.22,37.5,5912879,27.5394126451943,27.8172930701856,27.2176563636254,27.4224103609874,8085830.51530179,0.0,1.0
2016-09-15,37.68,37.96,37.22,37.48,4556488,27.5540379307201,27.7587919280822,27.2176563636254,27.4077850754615,6230973.05272212,0.0,1.0
2016-09-16,38.0,38.08,37.47,37.66,5390008,27.7880424991339,27.8465436412373,27.4004724326986,27.5394126451943,7370807.20984157,0.0,1.0
2016-09-19,38.14,38.45,38.03,38.1,5647395,27.8904194978149,28.1171114234657,27.8099804274227,27.8611689267632,7722782.56040125,0.0,1.0
2016-09-20,37.82,38.375,37.77,38.21,3642408,27.6564149294012,28.0622666027438,27.6198517155865,27.9416079971554,4980973.5250086,0.0,1.0
2016-09-21,38.27,38.28,37.73,38.09,2954742,27.985483853733,27.9927964964959,27.5906011445348,27.8538562840003,4040593.93544902,0.0,1.0
2016-09-22,38.47,38.87,38.35,38.46,3784495,28.1317367089916,28.4242424195088,28.0439849958364,28.1244240662287,5175276.74014758,0.0,1.0
2016-09-23,37.99,38.77,37.88,38.32,3930193,27.780729856371,28.3511159918795,27.7002907859787,28.0220470675477,5374517.97853896,0.0,1.0
2016-09-26,37.51,37.98,37.45,37.84,4475683,27.4297230037503,27.773417213608,27.3858471471728,27.671040214927,6120472.64593399,0.0,1.0
2016-09-27,38.25,38.315,37.6,37.65,3482944,27.9708585682071,28.0183907461662,27.4955367886167,27.5321000024313,4762907.35499362,0.0,1.0
2016-09-28,37.68,38.25,37.45,38.25,4270647,27.5540379307201,27.9708585682071,27.3858471471728,27.9708585682071,5840087.00882973,0.0,1.0
2016-09-29,37.41,38.07,37.38,37.72,3202199,27.356596576121,27.8392309984744,27.3346586478322,27.5832885017719,4378990.06393821,0.0,1.0
2016-09-30,38.18,38.435,37.51,37.66,4877888,27.9196700688666,28.1061424593214,27.4297230037503,27.5394126451943,6670485.83957569,0.0,1.0
2016-10-03,38.18,38.55,37.87,38.15,3608509,27.9196700688666,28.190237851095,27.6929781432158,27.8977321405778,4934616.82319919,0.0,1.0
2016-10-04,37.98,38.72,37.885,38.18,2855006,27.773417213608,28.3145527780649,27.7039471073602,27.9196700688666,3904205.4870681,0.0,1.0
2016-10-05,37.89,38.38,37.89,38.12,3638038,27.7076034287417,28.0659229241252,27.7076034287417,27.8757942122891,4974997.57330185,0.0,1.0
2016-10-06,38.18,38.285,37.62,37.73,3664466,27.9196700688666,27.9964528178774,27.5101620741426,27.5906011445348,5011137.72243368,0.0,1.0
2016-10-07,38.9,39.25,38.2,38.43,6886269,28.4461803477976,28.7021228445001,27.9342953543925,28.1024861379399,9416936.15187741,0.0,1.0
2016-10-10,38.91,39.59,38.7,39.18,3556304,28.4534929905605,28.9507526984398,28.299927492539,28.6509343451596,4863226.76396555,0.0,1.0
2016-10-11,38.33,39.025,38.3,38.8,3879116,28.0293597103106,28.5375883823342,28.0074217820218,28.3730539201683,5304670.45329279,0.0,1.0
2016-10-12,39.77,39.98,38.64,38.84,6872525,29.0823802681725,29.235945766194,28.2560516359614,28.40230449122,9398141.30513655,0.0,1.0
2016-10-13,39.83,39.98,38.76,39.45,6619945,29.1262561247501,29.235945766194,28.3438033491166,28.8483756997587,9052739.50145428,0.0,1.0
2016-10-14,39.31,40.21,39.29,39.82,4652366,28.7459987010777,29.4041365497414,28.7313734155519,29.1189434819872,6362085.70666719,0.0,1.0
2016-10-17,39.47,40.095,38.72,39.16,5257416,28.8630009852846,29.3200411579677,28.3145527780649,28.6363090596338,7189488.35659176,0.0,1.0
2016-10-18,39.42,39.94,39.35,39.77,3410427,28.82643777147,29.2066951951423,28.7752492721294,29.0823802681725,4663740.74402827,0.0,1.0
2016-10-19,39.55,39.65,39.0,39.62,3616154,28.921502127388,28.9946285550173,28.5193067754269,28.9726906267286,4945071.31994933,0.0,1.0
2016-10-20,39.48,39.89,39.4,39.46,3167190,28.8703136280475,29.1701319813277,28.8118124859441,28.8556883425217,4331115.44304538,0.0,1.0
2016-10-21,39.46,39.6268,39.18,39.29,2241857,28.8556883425217,28.9776632238073,28.6509343451596,28.7313734155519,3065727.49781332,0.0,1.0
2016-10-24,39.46,39.78,39.2,39.66,2491755,28.8556883425217,29.0896929109354,28.6655596306855,29.0019411977803,3407461.68079134,0.0,1.0
2016-10-25,39.26,39.5,38.76,39.34,3581854,28.7094354872631,28.8849389135734,28.3438033491166,28.7679366293665,4898166.25277733,0.0,1.0
2016-10-26,39.29,39.5,38.8,39.04,2526305,28.7313734155519,28.8849389135734,28.3730539201683,28.5485573464786,3454708.62163076,0.0,1.0
2016-10-27,38.48,39.41,38.36,39.4,3697628,28.1390493517545,28.819125128707,28.0512976385994,28.8118124859441,5056486.58067151,0.0,1.0
2016-10-28,38.78,39.3,38.44,38.44,3985214,28.3584286346424,28.7386860583148,28.1097987807028,28.1097987807028,5449758.90276259,0.0,1.0
2016-10-31,38.91,39.21,38.665,38.78,2903371,28.4534929905605,28.6728722734484,28.2743332428687,28.3584286346424,3970344.36676994,0.0,1.0
2016-11-01,38.67,39.09,38.36,38.93,2919919,28.2779895642502,28.5851205602933,28.0512976385994,28.4681182760864,3992973.66856476,0.0,1.0
2016-11-02,38.39,38.865,38.16,38.34,3406401,28.0732355668882,28.4205860981273,27.9050447833408,28.0366723530735,4658235.21048791,0.0,1.0
2016-11-03,38.11,38.75,37.97,38.35,5647503,27.8684815695261,28.3364907063536,27.7661045708451,28.0439849958364,7722930.24982559,0.0,1.0
2016-11-04,38.19,38.84,37.84,38.21,2862424,27.9269827116296,28.40230449122,27.671040214927,27.9416079971554,3914349.5625282,0.0,1.0
2016-11-07,39.07,39.18,38.7,38.71,3406577,28.5704952747674,28.6509343451596,28.299927492539,28.3072401353019,4658475.88954979,0.0,1.0
2016-11-08,37.99,38.44,37.87,37.87,6113571,27.780729856371,28.1097987807028,27.6929781432158,27.6929781432158,8360275.75556071,0.0,1.0
2016-11-09,38.51,38.695,37.1,37.39,6458119,28.1609872800433,28.2962711711575,27.1299046504702,27.3419712905952,8831443.30902938,0.0,1.0
2016-11-10,39.98,40.07,39.15,39.16,6318020,29.235945766194,29.3017595510604,28.6289964168708,28.6363090596338,8639858.67329386,0.0,1.0
2016-11-11,38.36,39.07,37.65,38.69,14522791,28.0512976385994,28.5704952747674,27.5321000024313,28.2926148497761,19859839.2822093,0.0,1.0
2016-11-14,39.94,40.285,38.56,38.56,9473238,29.2066951951423,29.4589813704634,28.197550493858,28.197550493858,12954602.4701531,0.0,1.0
2016-11-15,39.88,40.28,39.03,39.55,8847447,29.1628193385647,29.4553250490819,28.5412447037157,28.921502127388,12098836.6132835,0.0,1.0
2016-11-16,40.45,40.6,39.4301,39.75,11818689,29.5796399760517,29.6893296174957,28.8338235406605,29.0677549826466,16161994.2107832,0.0,1.0
2016-11-17,45.99,46.72,42.55,42.89,25412427,33.6308440667149,34.1646669884088,31.115294956267,31.3639248102067,34751358.4675891,0.0,1.0
2016-11-18,44.79,45.68,44.67,45.0,12764383,32.7533269351634,33.4041521410641,32.6655752220082,32.9068924331849,17455225.7149858,0.0,1.0
2016-11-21,45.65,46.1441,44.83,45.08,7409528,33.3822142127753,33.7435318916917,32.7825775062151,32.9653935752883,10132490.0452695,0.0,1.0
2016-11-22,46.6,46.98,45.32,45.42,6451168,34.0769152752537,34.354795700245,33.1408970015986,33.2140234292279,8821937.85358003,0.0,1.0
2016-11-23,46.96,47.29,46.37,46.55,5307466,34.3401704147192,34.5814876258958,33.9087244917063,34.040352061439,7257931.4648121,0.0,1.0
2016-11-25,46.58,47.17,46.28,47.0,2718618,34.0622899897278,34.4937359127407,33.8429107068399,34.3694209857709,3717695.62405196,0.0,1.0
2016-11-28,45.33,46.6362,45.275,46.58,7114009,33.1482096443616,34.1033870420555,33.1079901091654,34.0622899897278,9728369.38796338,0.0,1.0
2016-11-29,45.62,46.0,45.39,45.52,3412187,33.3602762844865,33.6381567094779,33.1920855009392,33.2871498568572,4666147.53464702,0.0,1.0
2016-11-30,45.7,46.0179,45.07,45.37,5045033,33.41877742659,33.6512463400235,32.9580809325254,33.1774602154133,6899055.73614893,0.0,1.0
2016-12-01,45.45,46.06,45.3,45.55,5018852,33.2359613575167,33.6820325660555,33.1262717160728,33.309087785146,6863253.35820054,0.0,1.0
2016-12-02,45.67,46.26,45.53,45.71,3815484,33.3968394983012,33.8282854213141,33.2944624996202,33.4260900693529,5217654.03246807,0.0,1.0
2016-12-05,46.82,47.71,46.06,46.06,8521338,34.2377934160381,34.8886186219389,33.6820325660555,33.6820325660555,11652884.2940302,0.0,1.0
2016-12-06,46.93,47.09,46.54,46.54,5173214,34.5229864837924,34.6406868425695,34.2360918592734,34.2360918592734,7032385.02074489,0.28,1.0
2016-12-07,48.52,48.57,47.36,47.36,5970938,35.6926337991393,35.7294151612571,34.8393061980057,34.8393061980057,8116798.36770651,0.0,1.0
2016-12-08,49.31,49.4,48.5,48.52,7336691,36.273779320601,36.3399857724131,35.6779212542922,35.6926337991393,9973381.32353191,0.0,1.0
2016-12-09,49.0,49.2,48.62,49.2,4294387,36.0457348754704,36.1928603239418,35.766196523375,36.1928603239418,5837721.54256167,0.0,1.0
2016-12-12,48.77,49.04,48.56,48.91,3125735,35.8765406097284,36.0751599651647,35.7220588888336,35.9795284236584,4249074.55845013,0.0,1.0
2016-12-13,48.66,49.01,48.24,48.8,3822116,35.7956216130692,36.053091147894,35.4866581712795,35.8986094269991,5195723.83936744,0.0,1.0
2016-12-14,48.21,49.07,48.1802,48.88,4084699,35.4645893540088,36.0972287824354,35.4426676621866,35.9574596063877,5552675.00278388,0.0,1.0
2016-12-15,48.16,48.63,48.08,48.3,4700369,35.4278079918909,35.7735527957985,35.3689578125024,35.5307958058209,6389607.03105916,0.0,1.0
2016-12-16,47.0,48.11,46.95,48.01,9882699,34.5744803907574,35.3910266297731,34.5376990286395,35.3174639055375,13434384.1975473,0.0,1.0
2016-12-19,46.56,47.565,46.39,47.22,5673122,34.2508044041205,34.9901097826888,34.1257477729199,34.7363183840758,7711952.02318293,0.0,1.0
2016-12-20,47.26,47.53,46.63,46.64,4261190,34.7657434737701,34.9643628292063,34.3022983110854,34.309654583509,5792594.06754638,0.0,1.0
2016-12-21,46.82,47.48,46.61,46.9,3532564,34.4420674871332,34.9275814670885,34.2875857662383,34.5009176665217,4802111.44530704,0.0,1.0
2016-12-22,45.1,47.23,44.74,46.94,6500811,33.1767886302799,34.7436746564994,32.9119628230316,34.530342756216,8837099.31564665,0.0,1.0
2016-12-23,44.77,45.37,44.32,45.02,3817610,32.9340316403023,33.3754079857162,32.6029993812418,33.1179384508914,5189598.45447064,0.0,1.0
2016-12-27,44.75,45.38,44.64,44.96,2643668,32.9193190954552,33.3827642581398,32.8384000987959,33.07380081635,3593760.32830317,0.0,1.0
2016-12-28,43.71,45.0,43.12,44.99,4635442,32.1542667634044,33.1032259060443,31.720246690414,33.0958696336207,6301346.29754958,0.0,1.0
2016-12-29,43.07,44.23,42.7075,43.67,4837394,31.6834653282962,32.5367929294297,31.4168004529419,32.1248416737101,6575876.64168565,0.0,1.0
2016-12-30,42.67,43.65,42.34,43.31,3714345,31.3892144313535,32.110129128863,31.1464574413759,31.8600158664617,5049221.65212549,0.0,1.0
2017-01-03,42.76,43.16,42.2307,43.05,5362741,31.4554208831656,31.7496717801082,31.0660533837863,31.668752783449,7290025.01704637,0.0,1.0
2017-01-04,43.77,44.18,43.31,43.34,4743688,32.1984043979457,32.5000115673119,31.8600158664617,31.8820846837324,6448494.19225405,0.0,1.0
2017-01-05,42.64,42.81,41.79,42.75,5828993,31.3671456140829,31.4922022452835,30.7418624580798,31.4480646107421,7923840.58715274,0.0,1.0
2017-01-06,42.77,43.04,42.4,42.87,3926456,31.4627771555892,31.6613965110255,31.1905950759173,31.5363398798249,5337561.97965402,0.0,1.0
2017-01-09,43.34,43.8093,42.8,42.91,5400018,31.8820846837324,32.2273145485704,31.4848459728599,31.5657649695191,7340698.77931839,0.0,1.0
2017-01-10,43.86,44.29,43.19,43.52,4718406,32.2646108497578,32.5809305639711,31.7717405973789,32.0144975873566,6414126.24264004,0.0,1.0
2017-01-11,43.42,44.17,43.005,44.04,2899093,31.940934863121,32.4926552948884,31.635649557543,32.397023753382,3940981.02010594,0.0,1.0
2017-01-12,44.23,44.24,43.5,43.78,4094450,32.5367929294297,32.5441492018533,31.9997850425095,32.2057606703693,5565930.3574507,0.0,1.0
2017-01-13,43.83,44.3733,43.755,44.13,3700317,32.2425420324871,32.6422083132594,32.1873699893104,32.4632302051941,5030152.21152802,0.0,1.0
2017-01-17,44.88,45.83,44.02,44.02,5182334,33.0149506369615,33.7137965172002,32.3823112085349,32.3823112085349,7044782.60402468,0.0,1.0
2017-01-18,44.77,44.78,43.7,44.22,3905156,32.9340316403023,32.9413879127258,32.1469104909808,32.5294366570062,5308607.09765187,0.0,1.0
2017-01-19,43.63,44.82,43.4,44.75,4767794,32.0954165840158,32.9708130024201,31.9262223182738,32.9193190954552,6481263.50612934,0.0,1.0
2017-01-20,43.36,43.58,42.5,43.52,6119792,31.8967972285796,32.058635221898,31.2641578001529,32.0144975873566,8319148.13322518,0.0,1.0
2017-01-23,43.54,43.72,42.83,43.24,2517726,32.0292101322037,32.1616230358279,31.5069147901306,31.8085219594968,3422556.77200672,0.0,1.0
2017-01-24,44.17,44.31,43.48,43.48,2333415,32.4926552948884,32.5956431088183,31.9850724976623,31.9850724976623,3172007.32333544,0.0,1.0
2017-01-25,44.67,44.95,44.45,44.49,3126059,32.8604689160666,33.0664445439265,32.6986309227482,32.7280560124425,4249514.99890876,0.0,1.0
2017-01-26,45.23,45.375,44.71,44.75,3611732,33.2724201717863,33.379086121928,32.8898940057609,32.9193190954552,4909731.16823409,0.0,1.0
2017-01-27,43.47,45.36,42.99,45.29,6706356,31.9777162252388,33.3680517132926,31.6246151489076,33.3165578063277,9116513.92696737,0.0,1.0
2017-01-30,44.22,44.3,43.29,43.42,3420555,32.5294366570062,32.5882868363947,31.8453033216146,31.940934863121,4649848.18811555,0.0,1.0
2017-01-31,44.52,44.65,43.36,43.78,4564982,32.7501248297132,32.8457563712195,31.8967972285796,32.2057606703693,6205564.09164013,0.0,1.0
2017-02-01,44.5,44.73,44.05,44.58,3059346,32.735412284866,32.904606550608,32.4043800258056,32.7942624642545,4158826.40534024,0.0,1.0
2017-02-02,44.31,44.98,44.23,44.41,3872433,32.5956431088183,33.0885133611972,32.5367929294297,32.6692058330539,5264123.97071495,0.0,1.0
2017-02-03,44.73,45.255,44.26,44.48,4530774,32.904606550608,33.2908108528452,32.5588617467004,32.7206997400189,6159062.27926786,0.0,1.0
2017-02-06,43.96,45.17,43.86,44.73,4151342,32.3381735739935,33.2282825372449,32.2646108497578,32.904606550608,5643268.43946319,0.0,1.0
2017-02-07,43.53,44.3,43.45,44.13,3830241,32.0218538597802,32.5882868363947,31.9630036803917,32.4632302051941,5206768.83543633,0.0,1.0
2017-02-08,43.87,43.875,43.27,43.69,3888578,32.2719671221814,32.2756452583932,31.8305907767675,32.1395542185572,5286071.22751893,0.0,1.0
2017-02-09,44.73,45.12,43.83,44.05,3703842,32.904606550608,33.1915011751271,32.2425420324871,32.4043800258056,5034944.04059175,0.0,1.0
2017-02-10,44.68,45.0,44.305,44.96,2433042,32.8678251884902,33.1032259060443,32.5919649726065,33.07380081635,3307438.68621,0.0,1.0
2017-02-13,43.97,45.09,43.96,44.92,3790676,32.3455298464171,33.1694323578564,32.3381735739935,33.0443757266558,5152984.8022713,0.0,1.0
2017-02-14,45.29,45.45,44.085,44.1,5089885,33.3165578063277,33.4342581651047,32.4301269792881,32.4411613879234,6919108.90044643,0.0,1.0
2017-02-15,45.92,46.1,45.26,45.43,4131976,33.7800029690123,33.9124158726365,33.294488989057,33.4195456202576,5616942.60637147,0.0,1.0
2017-02-16,45.37,46.225,45.14,45.87,3203222,33.3754079857162,34.004369277931,33.2062137199742,33.7432216068945,4354409.15665203,0.0,1.0
2017-02-17,45.24,45.53,44.73,45.22,3017379,33.2797764442099,33.4931083444933,32.904606550608,33.2650638993627,4101777.13149121,0.0,1.0
2017-02-21,45.98,46.08,45.39,45.66,3627491,33.8241406035537,33.8977033277893,33.3901205305633,33.5887398859996,4931153.70276329,0.0,1.0
2017-02-22,45.72,46.2,45.55,46.08,2300734,33.632877520541,33.9859785968721,33.5078208893404,33.8977033277893,3127581.29053205,0.0,1.0
2017-02-23,44.31,45.94,44.06,45.82,4135263,32.5956431088183,33.7947155138594,32.4117362982291,33.7064402447766,5621410.90201189,0.0,1.0
2017-02-24,45.56,45.785,44.16,44.34,6787720,33.515177161764,33.6806932912942,32.4852990224648,32.617711926089,9227118.85744731,0.0,1.0
2017-02-27,46.15,46.45,45.53,45.66,6698374,33.9491972347543,34.1698854074613,33.4931083444933,33.5887398859996,9105663.3228293,0.0,1.0
2017-02-28,44.13,45.615,43.75,45.615,8683960,32.4632302051941,33.5556366600936,32.1836918530986,33.5556366600936,11804837.4230696,0.0,1.0
2017-03-01,42.14,42.8,41.67,42.55,16415088,30.9993319929046,31.4848459728599,30.653587188997,31.3009391622708,22314410.1453002,0.0,1.0
2017-03-02,44.85,45.1,42.22,42.22,13469967,32.9928818196908,33.1767886302799,31.0581821722931,31.0581821722931,18310859.392387,0.0,1.0
2017-03-03,44.65,44.9,44.23,44.75,6450007,32.8457563712195,33.0296631818086,32.5367929294297,32.9193190954552,8768037.16422705,0.0,1.0
2017-03-06,43.89,44.63,43.87,44.61,5063975,32.2866796670285,32.8310438263724,32.2719671221814,32.8163312815252,6883887.25759782,0.0,1.0
2017-03-07,44.55,44.68,43.75,43.8,5272259,32.7721936469838,32.8678251884902,32.1836918530986,32.2204732152164,7167025.22205489,0.0,1.0
2017-03-08,45.1,45.45,44.48,44.5,4108249,33.1767886302799,33.4342581651047,32.7206997400189,32.735412284866,5584688.49908204,0.0,1.0
2017-03-09,44.84,45.31,44.7,45.12,2624579,32.9855255472672,33.3312703511748,32.8825377333373,33.1915011751271,3567811.0446159,0.0,1.0
2017-03-10,44.8,45.18,44.51,44.92,3833961,32.956100457573,33.2356388096685,32.7427685572896,33.0443757266558,5211825.74440572,0.0,1.0
2017-03-13,44.85,45.13,44.41,44.78,3249984,32.9928818196908,33.1988574475506,32.6692058330539,32.9413879127258,4417976.67741187,0.0,1.0
2017-03-14,44.37,44.91,44.0,44.76,3968300,32.6397807433597,33.0370194542322,32.3675986636877,32.9266753678787,5394444.04925486,0.0,1.0
2017-03-15,44.41,44.54,43.75,44.04,3412028,32.6692058330539,32.7648373745603,32.1836918530986,32.397023753382,4638256.71962578,0.0,1.0
2017-03-16,44.5,44.836,44.12,44.39,3890403,32.735412284866,32.9825830382978,32.4558739327705,32.6544932882068,5288552.10355902,0.0,1.0
2017-03-17,45.74,45.77,44.61,44.72,6909200,33.6475900653881,33.6696588826588,32.8163312815252,32.8972502781845,9392256.84174879,0.0,1.0
2017-03-20,45.55,45.73,45.02,45.42,5877209,33.7579341517416,33.8913354283017,33.3651415040924,33.6615887853371,7930191.12919233,0.34,1.0
2017-03-21,44.06,45.65,43.74,45.6,7107573,32.6536680291051,33.8320459720528,32.4165102041093,33.7949900618972,9590336.56191005,0.0,1.0
2017-03-22,45.02,45.16,43.72,43.99,4551424,33.3651415040924,33.468898052528,32.401687840047,32.6017897548872,6141292.95554965,0.0,1.0
2017-03-23,44.62,45.23,44.54,44.92,3307592,33.0686942228476,33.5207763267458,33.0094047665987,33.2910296837812,4462974.98308935,0.0,1.0
2017-03-24,44.85,45.1,44.56,44.59,2553581,33.2391514095634,33.4244309603413,33.0242271306609,33.0464606767543,3445578.57205249,0.0,1.0
2017-03-27,46.2,46.41,44.8184,45.06,4696844,34.2396609837643,34.3952958064177,33.215732074345,33.3947862322168,6337509.96842211,0.0,1.0
2017-03-28,46.97,47.05,46.02,46.24,3233862,34.8103220001603,34.8696114564093,34.1062597072041,34.2693057118887,4363490.17797941,0.0,1.0
2017-03-29,47.77,47.98,47.0095,47.09,3437600,35.4032165626498,35.5588513853032,34.8395961691833,34.8992561845338,4638396.39286462,0.0,1.0
2017-03-30,48.59,48.69,47.63,47.7,3243627,36.0109334892014,36.0850453095126,35.2994600142141,35.3513382884319,4376666.21381148,0.0,1.0
2017-03-31,49.15,49.35,48.3,48.4,4129301,36.425959682944,36.5741833235664,35.796009210299,35.8701210306102,5571717.14668732,0.0,1.0
2017-04-03,48.53,49.244,48.415,48.96,5623845,35.9664663970147,36.4956247940365,35.8812378036569,36.2851472243528,7588323.93589417,0.0,1.0
2017-04-04,48.65,48.79,48.16,48.4,5647802,36.0554005813881,36.1591571298238,35.6922526618633,35.8701210306102,7620649.41366467,0.0,1.0
2017-04-05,47.97,48.94,47.94,48.8,2949265,35.5514402032721,36.2703248602905,35.5292066571788,36.1665683118549,3979479.909705,0.0,1.0
2017-04-06,47.99,48.83,47.88,48.33,4387514,35.5662625673344,36.1888018579482,35.4847395649921,35.8182427563924,5920127.15593526,0.0,1.0
2017-04-07,48.22,48.31,47.68,48.0,4585512,35.7367197540501,35.8034203923301,35.3365159243697,35.5736737493655,6187288.31749984,0.0,1.0
2017-04-10,48.55,49.09,48.38,48.46,3581060,35.9812887610769,36.3814925907573,35.8552986665479,35.9145881227969,4831968.75338371,0.0,1.0
2017-04-11,48.65,48.775,48.17,48.58,2758530,36.0554005813881,36.1480403567771,35.6996638438945,36.0035223071703,3722118.80428464,0.0,1.0
2017-04-12,48.36,48.67,48.29,48.66,2170951,35.8404763024857,36.0702229454504,35.7885980282679,36.0628117634192,2929291.15879854,0.0,1.0
2017-04-13,48.27,48.73,48.24,48.33,3168020,35.7737756642057,36.1146900376371,35.7515421181123,35.8182427563924,4274648.74927944,0.0,1.0
2017-04-17,48.36,48.5,48.03,48.47,2730250,35.8404763024857,35.9442328509214,35.5959072954588,35.921999304828,3683960.24890001,0.0,1.0
2017-04-18,48.52,49.31,48.16,48.36,2945975,35.9590552149836,36.5445385954419,35.6922526618633,35.8404763024857,3975040.67182609,0.0,1.0
2017-04-19,49.38,49.99,48.68,48.69,3860038,36.5964168696597,37.0484989735579,36.0776341274815,36.0850453095126,5208397.23514092,0.0,1.0
2017-04-20,50.53,50.87,49.67,49.82,4844823,37.4487028032383,37.7006829922963,36.8113411485621,36.9225088790289,6537179.87179066,0.0,1.0
2017-04-21,50.64,50.92,50.06,50.48,3651270,37.5302258055806,37.7377389024519,37.1003772477757,37.4116468930827,4926703.97875693,0.0,1.0
2017-04-24,51.15,51.415,50.71,51.0,2688775,37.9081960891676,38.1045924129922,37.5821040797984,37.7970283587008,3627997.51606487,0.0,1.0
2017-04-25,51.77,52.61,50.98,52.43,4512200,38.3676893750969,38.9902286657108,37.7822059946386,38.8568273891507,6088367.52498364,0.0,1.0
2017-04-26,52.25,52.57,51.82,51.84,2873962,38.7234261125905,38.9605839375863,38.4047452852525,38.4195676493147,3877872.63615023,0.0,1.0
2017-04-27,52.35,52.67,52.0,52.25,3208135,38.7975379329017,39.0346957578975,38.5381465618126,38.7234261125905,4328776.41721631,0.0,1.0
2017-04-28,51.81,52.45,51.49,52.42,2995907,38.3973341032214,38.8716497532129,38.1601762782256,38.8494162071195,4042414.53984113,0.0,1.0
2017-05-01,51.46,51.99,51.385,51.99,2234238,38.1379427321322,38.5307353797815,38.0823588668988,38.5307353797815,3014685.09425212,0.0,1.0
2017-05-02,51.51,51.74,51.2401,51.5,3391441,38.1749986422878,38.3454558290035,37.9749708392679,38.1675874602567,4576113.48062987,0.0,1.0
2017-05-03,51.65,51.75,51.07,51.25,2649435,38.2787551907235,38.3528670110346,37.8489066329186,37.9823079094788,3574915.56525753,0.0,1.0
2017-05-04,50.87,51.84,50.75,51.65,4871949,37.7006829922963,38.4195676493147,37.6117488079229,38.2787551907235,6573781.32063662,0.0,1.0
2017-05-05,51.62,51.66,50.97,51.13,2809046,38.2565216446301,38.2861663727546,37.7747948126075,37.8933737251053,3790280.670756,0.0,1.0
2017-05-08,51.76,52.01,51.67,51.79,2623214,38.3602781930658,38.5455577438437,38.2935775547857,38.3825117391591,3539535.24415638,0.0,1.0
2017-05-09,51.82,52.03,51.735,51.89,1969994,38.4047452852525,38.5603801079059,38.341750237988,38.4566235594703,2658137.38176779,0.0,1.0
2017-05-10,52.0,52.21,51.63,51.89,2344670,38.5381465618126,38.6937813844661,38.2639328266612,38.4566235594703,3163692.36399171,0.0,1.0
2017-05-11,51.97,52.02,51.18,51.67,2763737,38.5159130157192,38.5529689258748,37.9304296352609,38.2935775547857,3729144.67408265,0.0,1.0
2017-05-12,51.11,51.76,50.83,51.74,3320695,37.8785513610431,38.3602781930658,37.6710382641718,38.3454558290035,4480655.02379672,0.0,1.0
2017-05-15,51.16,51.6,50.99,51.3,2491607,37.9156072711987,38.2416992805679,37.7896171766697,38.0193638196343,3361956.2838132,0.0,1.0
2017-05-16,51.82,51.83,50.7,51.1,3532159,38.4047452852525,38.4121564672836,37.5746928977673,37.871140179012,4765986.02647903,0.0,1.0
2017-05-17,50.61,52.05,50.57,51.52,4631448,37.5079922594872,38.5752024719682,37.4783475313627,38.1824098243189,6249270.3330638,0.0,1.0
2017-05-18,50.63,51.33,50.36,50.85,3231278,37.5228146235495,38.0415973657277,37.3227127087093,37.685860628234,4360003.55467268,0.0,1.0
2017-05-19,51.33,51.5,50.5,50.87,2499371,38.0415973657277,38.1675874602567,37.4264692571449,37.7006829922963,3372432.34548245,0.0,1.0
2017-05-22,51.75,51.915,51.45,51.51,3592788,38.3528670110346,38.4751515145481,38.1305315501011,38.1749986422878,4847793.48950644,0.0,1.0
2017-05-23,51.55,52.12,51.17,51.86,3281855,38.2046433704123,38.627080746186,37.9230184532298,38.4343900133769,4428247.72920199,0.0,1.0
2017-05-24,50.42,51.83,50.29,51.51,7871159,37.367179800896,38.4121564672836,37.2708344344914,38.1749986422878,10620652.6394182,0.0,1.0
2017-05-25,61.25,61.95,56.3,57.45,33404100,45.3934899405966,45.9122726827748,41.7249548351932,42.5772407687718,45072567.1825952,0.0,1.0
2017-05-26,58.97,60.88,58.88,60.41,14881135,43.7037404375017,45.1192762054452,43.6370397992216,44.7709506499827,20079300.3565661,0.0,1.0
2017-05-30,59.28,59.82,58.7,58.8,5324365,43.9334870804664,44.3336909101467,43.5036385226615,43.5777503429727,7184231.85079552,0.0,1.0
2017-05-31,59.39,59.44,58.71,59.32,5617237,44.0150100828087,44.0520659929642,43.5110497046926,43.9631318085908,7579407.67938844,0.0,1.0
2017-06-01,60.3,60.34,59.17,59.36,3441109,44.6894276476404,44.7190723757648,43.8519640781241,43.9927765367153,4643131.13016465,0.0,1.0
2017-06-02,59.67,60.35,59.23,60.3,4692761,44.22252317968,44.726483557796,43.8964311703108,44.6894276476404,6332000.72579003,0.0,1.0
2017-06-05,59.52,59.87,59.18,59.82,3391444,44.1113554492132,44.3707468203023,43.8593752601552,44.3336909101467,4576117.52856714,0.0,1.0
2017-06-06,58.53,59.57,58.42,59.5,4217814,43.3776484281325,44.1484113593688,43.2961254257902,44.0965330851509,5691148.83737897,0.0,1.0
2017-06-07,59.38,59.61,58.69,58.82,4086874,44.0075989007775,44.1780560874932,43.4962273406304,43.5925727070349,5514469.86842339,0.0,1.0
2017-06-08,59.11,59.96,58.97,59.45,3204340,43.8074969859374,44.4374474585824,43.7037404375017,44.0594771749954,4323655.77656267,0.0,1.0
2017-06-09,58.13,59.34,57.81,59.02,5689926,43.0812011468878,43.9779541726531,42.844043321892,43.7407963476573,7677487.85026375,0.0,1.0
2017-06-12,57.12,58.08,56.75,57.9,7551485,42.3326717617449,43.0441452367322,42.0584580265935,42.9107439601721,10189312.5392051,0.0,1.0
2017-06-13,57.85,58.1201,56.7,56.76,3953243,43.1256682390745,43.3270207540507,42.2683731919711,42.3131016292112,5302992.78569296,0.34,1.0
2017-06-14,57.48,57.82,56.61,57.48,4201129,42.8498428760934,43.1033040204544,42.2012805361108,42.8498428760934,5635514.1282146,0.0,1.0
2017-06-15,56.55,57.0,55.7345,56.73,3999923,42.1565520988706,42.492015378172,41.5486180893811,42.2907374105911,5365610.66757782,0.0,1.0
2017-06-16,55.65,56.46,55.17,56.09,6577326,41.4856255402679,42.0894594430103,41.1277980423464,41.8136340800292,8823012.48042447,0.0,1.0
2017-06-19,55.79,56.1049,55.3799,56.03,3136701,41.5899918938283,41.8247416419439,41.2842730252917,41.768905642789,4207660.08410712,0.0,1.0
2017-06-20,54.93,56.02,54.85,55.88,2351379,40.9488842933857,41.761450903249,40.8892463770655,41.6570845496886,3154206.77996013,0.0,1.0
2017-06-21,55.17,55.48,54.77,55.11,2022941,41.1277980423464,41.3588949680874,40.8296084607452,41.0830696051063,2713630.68976091,0.0,1.0
2017-06-22,55.22,55.67,54.65,55.13,2176734,41.1650717400466,41.5005350193479,40.7401515862649,41.0979790841863,2919933.00143011,0.0,1.0
2017-06-23,55.18,55.46,54.83,54.99,4036490,41.1352527818865,41.3439854890073,40.8743368979854,40.9936127306259,5414662.68314944,0.0,1.0
2017-06-26,56.29,56.54,55.62,55.67,4106900,41.9627288708298,42.1490973593306,41.4632613216478,41.5005350193479,5509112.6630876,0.0,1.0
2017-06-27,56.18,57.12,56.08,56.38,2455205,41.8807267358895,42.5814722526523,41.8061793404892,42.0298215266901,3293481.93429983,0.0,1.0
2017-06-28,56.77,57.35,56.3922,56.52,2424670,42.3205563687513,42.752931262073,42.0389163089289,42.1341878802505,3252521.41537622,0.0,1.0
2017-06-29,57.26,57.33,56.36,56.86,3963383,42.6858386062127,42.738021782993,42.01491204761,42.3876490246115,5316594.8705754,0.0,1.0
2017-06-30,57.33,58.07,57.32,57.6,2941383,42.738021782993,43.2896725089552,42.7305670434529,42.9392997505738,3945654.95441588,0.0,1.0
2017-07-03,59.22,59.365,57.85,57.87,2795698,44.1469675560587,44.2550612793891,43.1256682390745,43.1405777181546,3750228.94493868,0.0,1.0
2017-07-05,58.15,59.69,58.07,59.12,3568087,43.3493104252754,44.4973403144401,43.2896725089552,44.0724201606583,4786333.55443236,0.0,1.0
2017-07-06,57.42,58.15,57.32,58.0,1892703,42.8051144388532,43.3493104252754,42.7305670434529,43.237489332175,2538925.72615936,0.0,1.0
2017-07-07,57.87,58.08,57.34,57.52,2475869,43.1405777181546,43.2971272484952,42.745476522533,42.8796618342535,3321201.21260465,0.0,1.0
2017-07-10,54.23,55.5076,53.1,55.18,11356403,40.4270525255836,41.3794700492179,39.5846669575602,41.1352527818865,15233802.5212267,0.0,1.0
2017-07-11,53.69,54.66,53.03,54.32,5177415,40.024496590422,40.7476063258049,39.53248378078,40.4941451814439,6945131.98241,0.0,1.0
2017-07-12,53.3,54.17,53.01,54.1,3988201,39.7337617483608,40.3823240883434,39.5175743016999,40.3301409115632,5349886.44282515,0.0,1.0
2017-07-13,54.66,54.9,53.6,53.69,4388084,40.7476063258049,40.9265200747656,39.9574039345617,40.024496590422,5886300.89144904,0.0,1.0
2017-07-14,55.26,56.47,55.0,55.03,3543113,41.1948906982067,42.0969141825504,41.0010674701659,41.023431688786,4752832.71933826,0.0,1.0
2017-07-17,56.0,56.34,55.07,55.13,2891593,41.7465414241689,42.00000256853,41.0532506469461,41.0979790841863,3878865.22992901,0.0,1.0
2017-07-18,55.79,56.53,55.69,55.99,2282363,41.5899918938283,42.1416426197905,41.515444498428,41.7390866846289,3061626.75133619,0.0,1.0
2017-07-19,56.17,56.51,55.97,56.13,2092211,41.8732719963495,42.1267331407105,41.7241772055488,41.8434530381893,2806551.44122115,0.0,1.0
2017-07-20,53.96,56.18,52.97,56.04,7976715,40.2257745580028,41.8807267358895,39.4877553435398,41.7763603823291,10700192.7527675,0.0,1.0
2017-07-21,54.14,54.5,53.1587,53.24,4656554,40.3599598697233,40.6283304931644,39.6284262786602,39.6890333111206,6246434.19799635,0.0,1.0
2017-07-24,54.8,55.27,54.0,54.0,3321918,40.8519726793653,41.2023454377467,40.2555935161629,40.2555935161629,4456115.444627,0.0,1.0
2017-07-25,55.32,55.92,54.97,55.25,3464041,41.2396191354469,41.6869035078487,40.9787032515458,41.1874359586667,4646763.28582498,0.0,1.0
2017-07-26,55.57,55.87,55.02,55.45,2128460,41.4259876239476,41.6496298101485,41.015976949246,41.3365307494673,2855176.88253316,0.0,1.0
2017-07-27,57.05,57.14,55.23,55.4,3246694,42.5292890758721,42.5963817317324,41.1725264795866,41.2992570517671,4355207.82794091,0.0,1.0
2017-07-28,57.64,57.79,57.05,57.16,2512113,42.9691187087339,43.0809398018343,42.5292890758721,42.6112912108124,3369819.9467742,0.0,1.0
2017-07-31,58.34,58.78,57.68,57.68,3036796,43.490950476536,43.8189590162973,42.998937666894,42.998937666894,4073644.67087432,0.0,1.0
2017-08-01,59.48,59.6,58.55,58.6,4163940,44.3407907840994,44.4302476585798,43.6475000068766,43.6847737045768,5585627.74412257,0.0,1.0
2017-08-02,59.38,60.1,58.26,59.51,3762988,44.2662433886991,44.8029846355813,43.4313125602158,44.3631550027195,5047779.30844352,0.0,1.0
2017-08-03,59.69,60.51,59.3144,59.41,2212160,44.4973403144401,45.1086289567225,44.2173402973165,44.2886076073192,2967454.44709534,0.0,1.0
2017-08-04,60.28,60.46,59.79,59.88,2006629,44.9371699473019,45.0713552590224,44.5718877098404,44.6389803657006,2691749.30824193,0.0,1.0
2017-08-07,61.76,61.7834,60.35,60.49,3526138,46.0404713992263,46.05791548975,44.9893531240821,45.0937194776425,4730061.97073081,0.0,1.0
2017-08-08,61.48,62.357,61.38,61.82,2467317,45.8317386921055,46.4855193497661,45.7571912967052,46.0851998364665,3309729.31616336,0.0,1.0
2017-08-09,61.07,61.89,60.711,61.21,2546270,45.5260943709642,46.1373830132467,45.2584692214771,45.6304607245247,3415639.1196864,0.0,1.0
2017-08-10,59.78,60.7,59.76,60.7,2745184,44.5644329703003,45.2502690079831,44.5495234912203,45.2502690079831,3682468.02622549,0.0,1.0
2017-08-11,60.07,60.5546,59.77,59.77,2146570,44.7806204169612,45.1418770950711,44.5569782307603,44.5569782307603,2879470.15247606,0.0,1.0
2017-08-14,60.71,60.89,60.31,60.58,2282596,45.2577237475232,45.3919090592437,44.9595341659219,45.1608121335028,3061939.30417421,0.0,1.0
2017-08-15,58.97,60.65,58.93,60.57,3271916,43.9605990675579,45.212995310283,43.9307801093978,45.1533573939627,4389041.33730038,0.0,1.0
2017-08-16,60.67,60.91,59.18,59.77,2809193,45.227904789363,45.4068185383237,44.1171485978985,44.5569782307603,3768331.52240304,0.0,1.0
2017-08-17,60.15,60.86,60.14,60.39,2231234,44.8402583332815,45.3695448406236,44.8328035937414,45.0191720822422,2993040.85410202,0.0,1.0
2017-08-18,59.47,60.16,59.38,60.07,3127917,44.3333360445594,44.8477130728215,44.2662433886991,44.7806204169612,4195876.97625629,0.0,1.0
2017-08-21,60.45,60.67,59.42,59.47,3009618,45.0639005194824,45.227904789363,44.2960623468593,44.3333360445594,4037187.3273896,0.0,1.0
2017-08-22,61.79,61.83,60.96,61.02,2885406,46.0628356178464,46.0926545760065,45.4440922360239,45.4888206732641,3870565.81186514,0.0,1.0
2017-08-23,62.1,62.34,61.3747,61.53,4119666,46.2939325435873,46.4728462925481,45.7532402847489,45.8690123898056,5526237.33918319,0.0,1.0
2017-08-24,61.8,63.32,61.28,62.66,3621433,46.0702903573864,47.203410767471,45.6826439013049,46.711397957829,4857893.39862751,0.0,1.0
2017-08-25,61.87,62.38,61.48,61.85,2250193,46.1224735341666,46.5026652507082,45.8317386921055,46.1075640550866,3018472.99683242,0.0,1.0
2017-08-28,62.47,62.8,61.651,62.45,5818541,46.5697579065685,46.8157643113895,45.95921473824,46.5548484274884,7805156.6641005,0.0,1.0
2017-08-29,55.02,58.85,54.75,58.17,34926100,41.015976949246,43.8711421930775,40.8146989816652,43.3642199043555,46850865.5633845,0.0,1.0
2017-08-30,54.19,55.4,53.45,55.34,14211026,40.3972335674235,41.2992570517671,39.8455828414613,41.2545286145269,19063075.1399029,0.0,1.0
2017-08-31,54.26,54.46,53.67,54.4,8386681,40.4494167442037,40.5985115350043,40.0095871113419,40.5537830977641,11250132.8248499,0.0,1.0
2017-09-01,54.48,54.8705,53.89,54.44,5800698,40.6134210140844,40.9045285931225,40.1735913812226,40.5836020559242,7781221.55556426,0.0,1.0
2017-09-05,55.26,55.29,54.241,54.3,5387113,41.1948906982067,41.2172549168268,40.4352527390776,40.4792357023638,7226426.85377872,0.0,1.0
2017-09-06,55.66,55.75,54.7,55.2,5004028,41.4930802798079,41.5601729356682,40.777425283965,41.1501622609665,6712545.72091965,0.0,1.0
2017-09-07,56.01,56.14,55.33,55.66,5289283,41.753996163709,41.8509077777294,41.2470738749869,41.4930802798079,7095194.90466141,0.0,1.0
2017-09-08,55.5,56.1325,55.25,56.03,4248203,41.3738044471674,41.8453167230743,41.1874359586667,41.768905642789,5698660.53292428,0.0,1.0
2017-09-11,55.96,55.99,55.34,55.81,3513050,41.7167224660088,41.7390866846289,41.2545286145269,41.6049013729084,4712505.35466164,0.0,1.0
2017-09-12,56.79,57.09,56.01,56.12,3532279,42.3354658478313,42.5591080340322,41.753996163709,41.8359982986493,4738299.68308418,0.0,1.0
2017-09-13,58.6,58.64,56.64,56.79,5691482,43.6847737045768,43.7145926627369,42.2236447547309,42.3354658478313,7634716.10166673,0.0,1.0
2017-09-14,58.38,58.53,57.71,58.29,3700001,43.5207694346961,43.6325905277966,43.0213018855141,43.4536767788358,4963286.75218213,0.0,1.0
2017-09-15,58.61,58.76,58.08,58.53,3905329,43.6922284441168,43.8040495372173,43.2971272484952,43.6325905277966,5238719.58105219,0.0,1.0
2017-09-18,57.35,58.68,57.26,58.67,3366782,43.006392406434,44.0037507656417,42.9389019911493,43.99625183061,4489680.18231432,0.34,1.0
2017-09-19,52.76,56.68,51.61,56.15,22485281,39.564381226913,42.5039637593144,38.7020036982748,42.1065202026377,29984632.3579812,0.0,1.0
2017-09-20,52.59,52.8,52.05,52.51,7364448,39.4368993313752,39.5943769670395,39.0319568396668,39.3769078511221,9820658.49208066,0.0,1.0
2017-09-21,53.95,54.32,52.32,52.32,6499566,40.4567544956777,40.7342150918483,39.234428085521,39.234428085521,8667318.7226984,0.0,1.0
2017-09-22,53.9,54.86,53.65,53.79,4307601,40.4192598205195,41.1391575835566,40.2317864447286,40.3367715351715,5744283.66404993,0.0,1.0
2017-09-25,54.17,54.73,53.6101,53.72,3681213,40.6217310663737,41.0416714281453,40.2018656939524,40.2842789899501,4908981.05460284,0.0,1.0
2017-09-26,54.64,54.86,53.67,54.2,3337224,40.9741810128606,41.1391575835566,40.2467843147919,40.6442278714686,4450263.91870449,0.0,1.0
2017-09-27,56.67,56.86,54.6,54.63,4914597,42.4964648242828,42.6389445898839,40.9441852727341,40.966682077829,6553726.60153268,0.0,1.0
2017-09-28,56.83,57.23,56.24,56.48,3544495,42.616447784789,42.9164051860544,42.1740106179224,42.3539850586817,4726664.49975442,0.0,1.0
2017-09-29,56.96,57.19,56.36,56.83,2686889,42.7139339402002,42.8864094459279,42.2639978383021,42.616447784789,3583027.44144954,0.0,1.0
2017-10-02,57.42,57.71,56.92,57.11,2359414,43.0588849516555,43.276354067573,42.6839382000737,42.8264179656748,3146332.09921966,0.0,1.0
2017-10-03,56.91,57.87,56.84,57.32,2640935,42.676439265042,43.3963370280791,42.6239467198206,42.9838956013391,3521746.7398484,0.0,1.0
2017-10-04,57.15,57.47,56.831,56.91,2294015,42.8564137058013,43.0963796268137,42.6171976782921,42.676439265042,3059121.04895173,0.0,1.0
2017-10-05,57.49,58.09,57.19,57.42,2876242,43.111377496877,43.5613135987751,42.8864094459279,43.0588849516555,3835533.96297714,0.0,1.0
2017-10-06,58.76,58.87,57.25,57.25,4012559,44.0637422458948,44.1462305312428,42.9314030561177,42.9314030561177,5350838.46315768,0.0,1.0
2017-10-09,59.04,59.46,58.58,59.0,2649110,44.2737124267806,44.5886676981093,43.9287614153253,44.243716686654,3532648.28782222,0.0,1.0
2017-10-10,57.17,58.54,57.0,58.44,3994075,42.8714115758646,43.8987656751988,42.7439296803268,43.8237763248824,5326189.62979399,0.0,1.0
2017-10-11,55.47,57.28,55.1871,57.05,5756898,41.5965926204864,42.9538998612126,41.3844477484414,42.781424355485,7676954.09509881,0.0,1.0
2017-10-12,55.13,55.6,54.44,55.48,4012172,41.3416288294108,41.6940787758977,40.8242023122279,41.6040915555181,5350322.38987746,0.0,1.0
2017-10-13,55.1,55.34,54.02,55.29,3104391,41.3191320243159,41.4991064650752,40.5092470408992,41.461611789917,4139775.83070568,0.0,1.0
2017-10-16,54.91,55.42,54.59,54.95,2848234,41.1766522587148,41.5590979453282,40.9366863377024,41.2066479988413,3798184.6595336,0.0,1.0
2017-10-17,54.65,55.15,54.171,54.72,3318310,40.9816799478923,41.3566266994741,40.6224809598769,41.0341724931137,4425041.67058497,0.0,1.0
2017-10-18,55.46,55.67,54.57,54.65,2268137,41.5890936854548,41.7465713211192,40.9216884676392,40.9816799478923,3024612.14883347,0.0,1.0
2017-10-19,55.46,55.74,54.79,55.1,2272152,41.5890936854548,41.7990638663406,41.0866650383352,41.3191320243159,3029966.24242551,0.0,1.0
2017-10-20,55.83,56.01,55.345,55.79,2654393,41.8665542816253,42.0015351121948,41.502855932591,41.8365585414988,3539693.28818256,0.0,1.0
2017-10-23,56.02,56.49,55.94,56.01,3570609,42.0090340472264,42.3614839937133,41.9490425669733,42.0015351121948,4761488.11122703,0.0,1.0
2017-10-24,56.65,57.06,56.07,56.41,3019637,42.4814669542195,42.7889232905166,42.0465287223846,42.3014925134602,4026754.44881286,0.0,1.0
2017-10-25,55.16,56.7,54.86,56.63,2988115,41.3641256345057,42.5189616293777,41.1391575835566,42.4664690841562,3984719.14664393,0.0,1.0
2017-10-26,55.95,56.4679,55.02,55.07,4161705,41.956541502005,42.3449113472934,41.2591405440628,41.296635219221,5549728.03797169,0.0,1.0
2017-10-27,55.2,55.51,54.25,55.31,2661384,41.3941213746322,41.626588360613,40.6817225466268,41.4766096599802,3549015.94529388,0.0,1.0
2017-10-30,55.38,55.545,54.97,55.14,2884082,41.5291022052017,41.6528346332237,41.2216458689046,41.3491277644424,3845988.78085051,0.0,1.0
2017-10-31,55.98,56.38,55.4,55.5,2190278,41.9790383070999,42.2789957083653,41.544100075265,41.6190894255813,2920785.40587393,0.0,1.0
2017-11-01,56.01,56.36,55.51,56.18,2325033,42.0015351121948,42.2639978383021,41.626588360613,42.1290170077326,3100484.25568594,0.0,1.0
2017-11-02,57.34,57.47,55.87,56.21,3944179,42.9988934714024,43.0963796268137,41.8965500217519,42.1515138128275,5259652.18175704,0.0,1.0
2017-11-03,56.92,57.82,56.83,57.21,2912373,42.6839382000737,43.358842352921,42.616447784789,42.9014073159911,3883715.47121474,0.0,1.0
2017-11-06,56.39,57.26,56.22,56.76,3735621,42.286494643397,42.9389019911493,42.1590127478591,42.5639552395675,4981535.35700773,0.0,1.0
2017-11-07,55.13,56.7,54.65,56.59,3472851,41.3416288294108,42.5189616293777,40.9816799478923,42.4364733440297,4631125.60030037,0.0,1.0
2017-11-08,56.55,56.78,54.72,55.02,3521408,42.4064776039031,42.5789531096308,41.0341724931137,41.2591405440628,4695877.46145819,0.0,1.0
2017-11-09,55.93,56.49,55.27,56.16,3509547,41.9415436319417,42.3614839937133,41.4466139198537,42.1140191376693,4680060.54885664,0.0,1.0
2017-11-10,56.68,57.05,56.0078,56.19,3559407,42.5039637593144,42.781424355485,41.9998853464878,42.1365159427642,4746549.99007684,0.0,1.0
2017-11-13,56.97,57.43,56.38,56.7,3924113,42.7214328752319,43.0663838866871,42.2789957083653,42.5189616293777,5232893.71550103,0.0,1.0
2017-11-14,57.2,57.62,56.5,56.58,2932441,42.8939083809595,43.2088636522882,42.368982928745,42.4289744089981,3910476.60451612,0.0,1.0
2017-11-15,57.3,57.43,56.07,57.06,5188211,42.9688977312759,43.0663838866871,42.0465287223846,42.7889232905166,6918597.07826795,0.0,1.0
2017-11-16,55.25,56.9,52.92,55.54,18308809,41.4316160497904,42.6689403300104,39.6843641874192,41.6490851657079,24415212.1904769,0.0,1.0
2017-11-17,55.83,55.99,54.34,55.57,5160200,41.8665542816253,41.9865372421315,40.7492129619115,41.6715819708028,6881243.77425636,0.0,1.0
2017-11-20,56.35,57.02,56.0,56.0,4149643,42.2564989032704,42.75892755039,41.9940361771631,41.9940361771631,5533643.08730989,0.0,1.0
2017-11-21,56.06,56.765,55.815,56.44,3182558,42.039029787353,42.5677047070833,41.8553058790779,42.3239893185551,4244013.2986531,0.0,1.0
2017-11-22,56.49,57.15,56.34,56.54,3279130,42.3614839937133,42.8564137058013,42.2489999682388,42.3989786688715,4372794.25167188,0.0,1.0
2017-11-24,57.0,57.35,56.17,56.75,2718437,42.7439296803268,43.006392406434,42.121518072701,42.5564563045359,3625097.41520835,0.0,1.0
2017-11-27,57.02,58.35,56.8,57.55,3857349,42.75892755039,43.7562859095977,42.593950979694,43.1563711070668,5143862.40676408,0.0,1.0
2017-11-28,58.05,58.13,56.88,56.88,2674224,43.5313178586486,43.5913093389017,42.6539424599471,42.6539424599471,3566138.3766069,0.0,1.0
2017-11-29,58.83,59.46,57.5104,58.1,5281657,44.1162347911162,44.5886676981093,43.1266753243415,43.5688125338068,7043209.43936427,0.0,1.0
2017-11-30,59.61,60.52,59.0,59.02,5249784,44.7011517235838,45.3835548114627,44.243716686654,44.2587145567173,7000706.07073188,0.0,1.0
2017-12-01,60.35,60.83,58.82,59.75,5884798,45.2560729159249,45.6160217974435,44.1087358560846,44.8061368140268,7847511.64688506,0.0,1.0
2017-12-04,62.55,62.8,60.595,60.92,6909225,46.9058386228849,47.0933119986758,45.4397968242,45.6835122127282,9213608.29351311,0.0,1.0
2017-12-05,61.98,62.69,61.54,62.49,3549486,46.4783993260816,47.0108237133278,46.1484461846896,46.8608450126951,4733320.11148989,0.0,1.0
2017-12-06,60.97,61.83,60.935,61.65,3527559,45.975970678962,46.6244754318554,45.9495780436698,46.4887418789242,4677993.07015862,0.34,1.0
2017-12-07,61.49,61.58,60.85,61.1,4005562,46.3680898318743,46.4359566083399,45.8854816436746,46.0740004671901,5311886.00334982,0.0,1.0
2017-12-08,63.79,64.12,61.45,61.83,4330208,48.1024630082169,48.3513078552574,46.3379268201118,46.6244754318554,5742407.99837662,0.0,1.0
2017-12-11,63.62,63.72,62.9,63.59,4252938,47.9742702082264,48.0496777376326,47.4313359965017,47.9516479494045,5639938.12486602,0.0,1.0
2017-12-12,63.52,64.16,63.37,63.73,3200239,47.8988626788202,48.3814708670199,47.7857513847109,48.0572184905732,4243925.01014195,0.0,1.0
2017-12-13,64.39,64.71,63.47,63.75,3484993,48.5549081846542,48.796212278754,47.8611589141171,48.0722999964545,4621545.12612015,0.0,1.0
2017-12-14,63.75,64.8,63.67,64.77,3613312,48.0722999964545,48.8640790552196,48.0119739729295,48.8414567963977,4791712.48342578,0.0,1.0
2017-12-15,65.32,65.54,64.16,64.39,6621551,49.2561982081318,49.4220947728255,48.3814708670199,48.5549081846542,8781021.00962787,0.0,1.0
2017-12-18,67.01,67.14,65.63,65.65,3782545,50.5305854550967,50.6286152433247,49.4899615492911,49.5050430551723,5016137.02210597,0.0,1.0
2017-12-19,65.8,67.28,65.78,67.09,4052642,49.6181543492816,50.7341857844934,49.6030728434004,50.5909114786216,5374320.08701591,0.0,1.0
2017-12-20,66.73,66.89,65.97,66.54,2713314,50.3194443727593,50.4400964198092,49.7463471492722,50.1761700668875,3598200.36721267,0.0,1.0
2017-12-21,67.08,67.3,66.11,66.73,2539835,50.583370725681,50.7492672903747,49.8519176904408,50.3194443727593,3368145.09108035,0.0,1.0
2017-12-22,67.11,67.27,66.88,67.14,1574742,50.6059929845029,50.7266450315528,50.4325556668686,50.6286152433247,2088308.70391898,0.0,1.0
2017-12-26,68.02,68.06,66.67,66.94,1969884,51.2922015020993,51.3223645138618,50.2741998551156,50.4778001845123,2612317.38463236,0.0,1.0
2017-12-27,68.36,68.55,67.73,68.1,1964401,51.5485871020804,51.6918614079522,51.0735196668213,51.3525275256243,2605046.22743735,0.0,1.0
2017-12-28,68.42,68.72,68.08,68.57,1356831,51.5938316197241,51.8200542079428,51.337446019743,51.7069429138334,1799330.92979491,0.0,1.0
2017-12-29,68.47,68.98,68.38,68.56,2041551,51.6315353844272,52.0161137843989,51.5636686079617,51.6994021608928,2707356.96564548,0.0,1.0
2018-01-02,69.16,69.39,67.87,68.26,3304035,52.15184733733,52.3252846549643,51.17909020799,51.4731795726742,4381571.74226187,0.0,1.0
2018-01-03,68.4,69.39,68.14,69.18,3271734,51.5787501138429,52.3252846549643,51.3826905373868,52.1669288432113,4338736.49722154,0.0,1.0
2018-01-04,67.28,69.01,66.11,68.85,4857151,50.7341857844934,52.0387360432207,49.8519176904408,51.9180839961708,6441201.61242208,0.0,1.0
2018-01-05,68.87,68.97,67.46,67.9,3805911,51.9331655020521,52.0085730314583,50.8699193374246,51.2017124668119,5047123.31775044,0.0,1.0
2018-01-08,69.69,70.11,68.42,68.68,3212925,52.5515072431829,52.868218866689,51.5938316197241,51.7898911961803,4260748.26386727,0.0,1.0
2018-01-09,69.78,70.22,69.15,69.93,2805536,52.6193740196485,52.9511671490358,52.1443065843894,52.7324853137578,3720498.49941008,0.0,1.0
2018-01-10,70.34,70.87,69.05,69.34,2740812,53.0416561843232,53.4413160901761,52.0688990549832,52.2875808902612,3634666.22177194,0.0,1.0
2018-01-11,71.71,72.02,69.93,70.23,2805908,54.0747393371882,54.3085026783475,52.7324853137578,52.9587079019764,3720991.81884771,0.0,1.0
2018-01-12,73.25,73.45,71.74,71.79,3413785,55.2360152900438,55.3868303488562,54.0973615960101,54.1350653607132,4527114.23763895,0.0,1.0
2018-01-16,72.4,74.11,71.81,73.78,3742735,54.595051290091,55.8845200429371,54.1501468665944,55.6356751958966,4963343.88551407,0.0,1.0
2018-01-17,74.26,74.63,72.26,72.26,3199345,55.9976313370464,56.2766391958493,54.4894807489223,54.4894807489223,4242739.45213861,0.0,1.0
2018-01-18,74.69,74.75,73.9,74.27,2655667,56.3218837134931,56.3671282311368,55.7261642311841,56.005172089987,3521753.09403724,0.0,1.0
2018-01-19,76.86,77.07,74.78,75.1,3347561,57.9582271016077,58.1165829133607,56.3897504899587,56.6310545840585,4439292.76872002,0.0,1.0
2018-01-22,78.06,78.11,76.55,76.95,2206880,58.8631174544821,58.9008212191852,57.7244637604485,58.0260938780733,2926604.30248556,0.0,1.0
2018-01-23,77.52,78.59,77.2,78.03,2433939,58.4559167956886,59.262777360335,58.2146127015888,58.8404951956603,3227713.49116735,0.0,1.0
2018-01-24,76.79,77.78,76.13,77.52,2449656,57.9054418310233,58.6519763721448,57.4077521369424,58.4559167956886,3248556.23740736,0.0,1.0
2018-01-25,76.27,76.31,75.18,76.07,3521738,57.5133226781111,57.5434856898736,56.6913806075835,57.3625076192987,4670273.68186167,0.0,1.0
2018-01-26,77.85,77.88,76.37,76.46,2934177,58.7047616427291,58.727383901551,57.5887302075173,57.6565969839829,3891092.86977731,0.0,1.0
2018-01-29,76.59,77.87,76.49,77.43,2513712,57.7546267722109,58.7198431486103,57.6792192428047,58.388050019223,3333502.6618618,0.0,1.0
2018-01-30,76.29,76.51,75.18,76.2,2711805,57.5284041839923,57.694300748686,56.6913806075835,57.4605374075267,3596199.24078421,0.0,1.0
2018-01-31,73.06,75.43,72.47,75.36,4904083,55.092740984172,56.879899431099,54.6478365606754,56.8271141605146,6503439.42921512,0.0,1.0
2018-02-01,73.1,74.36,72.08,72.57,3178548,55.1229039959344,56.0730388664526,54.3537471959912,54.7232440900816,4215159.97809435,0.0,1.0
2018-02-02,71.24,72.98,71.02,72.56,5011746,53.7203239489791,55.032414960647,53.5544273842854,54.715703337141,6646214.29645688,0.0,1.0
2018-02-05,68.02,71.95,67.99,70.54,4060850,51.2922015020993,54.2557174077631,51.2695792432775,53.1924712431356,5385204.94170434,0.0,1.0
2018-02-06,70.3,70.7,65.05,66.58,4646178,53.0114931725608,53.3131232901856,49.0525978787351,50.20633307865,6161424.51103537,0.0,1.0
2018-02-07,71.26,72.31,69.87,70.11,3451563,53.7354054548603,54.5271845136254,52.6872407961141,52.868218866689,4577212.68310917,0.0,1.0
2018-02-08,68.79,72.07,68.77,71.39,3510224,51.8728394785271,54.3462064430505,51.8577579726458,53.8334352430884,4655004.6495904,0.0,1.0
2018-02-09,70.76,71.41,67.58,69.51,3390148,53.3583678078293,53.8485167489696,50.960408372712,52.4157736902518,4495768.56143642,0.0,1.0
2018-02-12,70.35,71.27,68.95,71.11,3233849,53.0491969372639,53.7429462078009,51.993491525577,53.622294160751,4288496.15610663,0.0,1.0
2018-02-13,70.1,70.88,69.7,70.06,2559059,52.8606781137483,53.4488568431167,52.5590479961235,52.8305151019859,3393638.56653483,0.0,1.0
2018-02-14,72.52,72.81,69.41,69.74,3586951,54.6855403253785,54.9042221606565,52.3403661608455,52.589211007886,4756754.43585735,0.0,1.0
2018-02-15,73.32,73.32,71.84,73.06,2252633,55.2888005606281,55.2888005606281,54.1727691254163,55.092740984172,2987278.61493191,0.0,1.0
2018-02-16,73.18,74.25,72.77,73.27,2077580,55.1832300194594,55.9900905841058,54.874059148894,55.251096795925,2755136.0140823,0.0,1.0
2018-02-20,71.92,73.44,71.72,72.63,2655384,54.2330951489413,55.3792895959155,54.0822800901288,54.7684886077253,3521377.79994893,0.0,1.0
2018-02-21,70.79,72.9,70.74,72.24,2838834,53.3809900666512,54.972088937122,53.343286301948,54.4743992430411,3764655.89358836,0.0,1.0
2018-02-22,71.29,71.94,71.12,71.4,2454611,53.7580277136822,54.2481766548225,53.6298349136916,53.840975996029,3255127.19927154,0.0,1.0
2018-02-23,73.17,73.32,71.63,72.09,2309487,55.1756892665188,55.2888005606281,54.0144133136633,54.3612879489318,3062674.26898357,0.0,1.0
2018-02-26,72.57,74.25,72.51,73.67,3685640,54.7232440900816,55.9900905841058,54.6779995724379,55.5527269135498,4887628.63472996,0.0,1.0
2018-02-27,71.49,73.43,71.11,73.03,4342498,53.9088427724946,55.3717488429749,53.622294160751,55.0701187253501,5758706.1056038,0.0,1.0
2018-02-28,72.44,73.93,71.64,72.02,4988434,54.6252143018535,55.7487864900059,54.0219540666039,54.3085026783475,6615299.61169852,0.0,1.0
2018-03-01,75.3,76.03,72.73,74.45,13379818,56.7818696428709,57.3323446075362,54.8438961371315,56.1409056429182,17743344.8693512,0.0,1.0
2018-03-02,73.04,75.18,72.27,74.85,6928953,55.0776594782907,56.6913806075835,54.497021501863,56.442535760543,9188675.26169081,0.0,1.0
2018-03-05,75.06,75.51,72.5,72.86,6127403,56.600891572296,56.9402254546239,54.6704588194972,54.9419259253596,8125717.74761786,0.0,1.0
2018-03-06,76.77,77.32,75.38,75.38,4348169,57.8903603251421,58.3051017368762,56.8421956663959,56.8421956663959,5766226.57477267,0.0,1.0
2018-03-07,73.64,75.38,72.89,74.79,5496715,55.5301046547279,56.8421956663959,54.9645481841814,56.3972912428993,7289345.03395604,0.0,1.0
2018-03-08,73.25,74.26,72.65,74.08,3587582,55.2360152900438,55.9976313370464,54.7835701136065,55.8618977841152,4757591.22232279,0.0,1.0
2018-03-09,73.82,73.96,72.2,73.87,3258859,55.6658382076591,55.7714087488278,54.4442362312786,55.7035419723622,4321662.60539485,0.0,1.0
2018-03-12,72.05,74.2,70.6,73.82,3137371,54.3311249371693,55.9523868194027,53.2377157607794,55.6658382076591,4160554.02518189,0.0,1.0
2018-03-13,71.52,73.35,71.18,72.62,3605654,53.9314650313164,55.31142281945,53.6750794313354,54.7609478547847,4781556.99887364,0.0,1.0
2018-03-14,69.9,71.98,69.75,71.96,5140621,52.709863054936,54.278339666585,52.5967517608266,54.2632581607037,6817118.98066392,0.0,1.0
2018-03-15,68.99,70.34,68.94,69.81,3777197,52.0236545373395,53.0416561843232,51.9859507726364,52.6419962784704,5009044.89212623,0.0,1.0
2018-03-16,69.73,70.13,68.64,69.01,5383685,52.5816702549454,52.8833003725702,51.7597281844178,52.0387360432207,7139452.84031164,0.0,1.0
2018-03-19,68.53,69.76,68.3,69.57,3295842,51.676779902071,52.6042925137673,51.5033425844367,52.4610182078955,4370706.77948624,0.0,1.0
2018-03-20,70.04,70.22,68.31,68.31,3819381,52.8154335961046,52.9511671490358,51.5108833373773,51.5108833373773,5064986.25545186,0.0,1.0
2018-03-21,68.44,69.81,68.41,69.52,3506602,51.9482470079333,52.9881227881915,51.9254760054459,52.7680030974799,4619825.58994434,0.45,1.0
2018-03-22,67.25,68.37,66.98,67.89,3160868,51.0449972425996,51.895114668796,50.8400582202129,51.5307786289975,4164333.12729423,0.0,1.0
2018-03-23,66.68,68.56,66.65,67.43,3308420,50.6123481953389,52.0393310178829,50.5895771928515,51.181623257524,4358727.7308014,0.0,1.0
2018-03-26,69.51,69.95,67.76,67.9,3490592,52.7604127633174,53.094387466466,51.4321042848855,51.53836896316,4598732.97444507,0.0,1.0
2018-03-27,67.74,69.67,67.39,69.66,3091776,51.4169236165605,52.8818581099169,51.1512619208741,52.8742677757544,4073306.83184911,0.0,1.0
2018-03-28,68.56,69.66,67.84,68.09,3794471,52.0393310178829,52.8742677757544,51.4928269581852,51.6825853122469,4999082.9372999,0.0,1.0
2018-03-29,69.99,70.65,68.99,68.99,3783809,53.1247488031159,53.6257108578388,52.3657153868691,52.3657153868691,4985036.12490431,0.0,1.0
2018-04-02,68.92,70.43,67.99,69.87,2978649,52.3125830477318,53.4587235062645,51.6066819706222,53.0336647931663,3924265.96279308,0.0,1.0
2018-04-03,70.34,70.68,69.23,69.25,2612801,53.3904104988023,53.6484818603262,52.5478834067683,52.5630640750932,3442274.00806598,0.0,1.0
2018-04-04,72.86,73.17,69.14,69.34,3825210,55.3031747077443,55.5384750667808,52.4795703993061,52.6313770825555,5039580.49556551,0.0,1.0
2018-04-05,72.12,73.15,71.93,73.06,2934811,54.7414899797216,55.5232943984559,54.5972736306348,55.4549813909937,3866510.92979761,0.0,1.0
2018-04-06,70.49,72.61,70.1,71.7,3203062,53.5042655112393,55.1134163536826,53.208242478903,54.422695944898,4219922.24774249,0.0,1.0
2018-04-09,69.82,71.5,69.81,70.94,3002276,52.9957131223539,54.2708892616486,52.9881227881915,53.8458305485504,3955393.70960142,0.0,1.0
2018-04-10,71.72,72.16,70.42,70.78,2184911,54.4378766132229,54.7718513163715,53.451133172102,53.7243852019509,2878543.88651774,0.0,1.0
2018-04-11,70.91,72.1,70.76,71.17,1589342,53.823059546063,54.7263093113967,53.709204533626,54.0204082342872,2093902.54233966,0.0,1.0
2018-04-12,71.3,71.92,71.15,71.33,2537168,54.1190825783992,54.5896832964723,54.0052275659622,54.1418535808866,3342630.17370888,0.0,1.0
2018-04-13,71.13,73.3,70.83,71.99,2775038,53.9900468976373,55.6371494108929,53.7623368727632,54.6428156356096,3656015.58587715,0.0,1.0
2018-04-16,71.91,72.61,71.33,71.94,2514424,54.5820929623098,55.1134163536826,54.1418535808866,54.6048639647972,3312665.74854238,0.0,1.0
2018-04-17,72.75,73.34,72.03,72.85,2096538,55.2196810319572,55.6675107475428,54.6731769722594,55.2955843735818,2762115.54738483,0.0,1.0
2018-04-18,75.4,75.8,74.37,74.5,4496659,57.2311195850113,57.53473295151,56.449315166277,56.5479895103891,5924191.08796879,0.0,1.0
2018-04-19,73.34,75.33,72.92,74.84,3347937,55.6675107475428,57.177987245874,55.3487167127191,56.806060871913,4410789.99730266,0.0,1.0
2018-04-20,72.3,74.2,71.95,73.9,3407924,54.8781159946461,56.3202794855151,54.6124542989597,56.092569460641,4489820.77343978,0.0,1.0
2018-04-23,73.5,73.72,72.48,72.49,1947249,55.7889560941423,55.9559434457166,55.0147420095705,55.022332343733,2565432.50708051,0.0,1.0
2018-04-24,73.17,74.25,72.47,73.63,2897718,55.5384750667808,56.3582311563274,55.007151675408,55.8876304382544,3817642.19858494,0.0,1.0
2018-04-25,74.38,74.62,72.84,72.89,2630874,56.4569055004395,56.6390735203387,55.2879940394194,55.3259457102317,3466084.55396969,0.0,1.0
2018-04-26,75.62,76.02,74.35,74.71,2615576,57.3981069365856,57.7017203030843,56.4341344979521,56.7073865278009,3445929.97358818,0.0,1.0
2018-04-27,77.04,77.25,75.74,75.92,2450792,58.4759343876561,58.6353314050679,57.4891909465352,57.6258169614596,3228832.8122869,0.0,1.0
2018-04-30,76.53,78.22,76.36,77.5,3078104,58.0888273453702,59.3715938188273,57.9597916646082,58.8250897591296,4055294.44964386,0.0,1.0
2018-05-01,75.38,76.41,74.2,76.21,3648400,57.2159389166863,57.9977433354206,56.3202794855151,57.8459366521712,4806639.49953629,0.0,1.0
2018-05-02,75.87,76.32,74.91,75.53,2247874,57.5878652906473,57.9294303279583,56.8591932110503,57.3297939291233,2961495.43865273,0.0,1.0
2018-05-03,75.01,75.56,73.94,75.56,2754261,56.935096552675,57.3525649316108,56.1229307972909,57.3525649316108,3628642.61446999,0.0,1.0
2018-05-04,76.22,76.68,74.68,74.85,2176768,57.8535269863337,58.2026823578072,56.6846155253135,56.8136512060755,2867815.76859078,0.0,1.0
2018-05-07,75.5,76.69,74.88,76.38,1850135,57.3070229266359,58.2102726919697,56.8364222085629,57.9749723329332,2437488.20591892,0.0,1.0
2018-05-08,75.63,75.88,75.0,75.37,2094186,57.405697270748,57.5954556248097,56.9275062185125,57.2083485825239,2759016.86958006,0.0,1.0
2018-05-09,76.22,76.52,75.07,75.72,2073436,57.8535269863337,58.0812370112077,56.9806385576498,57.4740102782102,2731679.46972934,0.0,1.0
2018-05-10,76.83,76.97,75.93,76.67,2558555,58.3165373702442,58.4228020485188,57.6334072956221,58.1950920236447,3370806.7987984,0.0,1.0
2018-05-11,77.78,78.29,76.21,76.52,2086196,59.0376191156787,59.4247261579646,57.8459366521712,58.0812370112077,2748490.32380622,0.0,1.0
2018-05-14,78.25,78.76,77.78,77.9,2363941,59.3943648213147,59.7814718636006,59.0376191156787,59.1287031256283,3114409.65496473,0.0,1.0
2018-05-15,78.6,79.08,77.42,77.9,2209253,59.6600265170011,60.0243625567996,58.7643670858299,59.1287031256283,2910613.62083901,0.0,1.0
2018-05-16,78.51,79.9,78.35,78.95,2976068,59.5917135095389,60.646769958122,59.4702681629394,59.9256882126875,3920865.58549117,0.0,1.0
2018-05-17,78.78,79.59,78.63,78.88,2506546,59.7966525319256,60.4114695990855,59.6827975194885,59.8725558735502,3302286.75885448,0.0,1.0
2018-05-18,78.25,79.31,77.87,78.55,2755337,59.3943648213147,60.1989402425364,59.1059321231409,59.6220748461888,3630060.20686707,0.0,1.0
2018-05-21,78.3,79.39,78.14,78.89,3567247,59.4323164921271,60.2596629158361,59.3108711455276,59.8801462077127,4699723.25808637,0.0,1.0
2018-05-22,75.47,78.98,75.15,78.93,4844094,57.2842519241485,59.9484592151749,57.0413612309496,59.9105075443626,6381924.55867415,0.0,1.0
2018-05-23,75.95,76.56,74.65,75.08,4737527,57.648587963947,58.1115983478576,56.6618445228261,56.9882288918123,6241526.2603661,0.0,1.0
2018-05-24,70.9,72.86,69.71,70.89,16433254,53.8154692119005,55.3031747077443,52.9122194465668,53.807878877738,21650237.8528431,0.0,1.0
2018-05-25,68.45,71.04,68.32,71.0,8746214,51.9558373420958,53.9217338901751,51.8571629979837,53.8913725535252,11522831.2914695,0.0,1.0
2018-05-29,68.18,69.28,67.77,68.11,4732001,51.7508983197091,52.5858350775806,51.4396946190479,51.6977659805718,6234245.94848296,0.0,1.0
2018-05-30,69.6,69.89,67.55,68.47,4777338,52.8287257707796,53.0488454614912,51.2727072674736,51.9710180104207,6293975.86159294,0.0,1.0
2018-05-31,68.25,69.53,68.2,69.45,5613448,51.8040306588464,52.7755934316423,51.7660789880341,52.7148707583426,7395521.56709598,0.0,1.0
2018-06-01,68.85,69.43,67.91,68.5,3602191,52.2594507085945,52.6996900900177,51.5459592973225,51.9937890129081,4745760.75690004,0.0,1.0
2018-06-04,69.86,70.06,68.64,68.94,3260926,53.0260744590038,53.1778811422532,52.1000536911827,52.3277637160567,4296156.045572,0.0,1.0
2018-06-05,71.76,71.86,69.32,69.47,4834286,54.4682379498728,54.5441412914975,52.6161964142305,52.7300514266675,6369002.86143386,0.0,1.0
2018-06-06,71.56,72.08,70.75,71.75,3071471,54.3164312666234,54.7111286430718,53.7016141994635,54.4606476157103,4046555.703947,0.0,1.0
2018-06-07,71.66,72.67,71.35,71.87,3425119,54.3923346082481,55.1589583586574,54.1570342492116,54.5517316256599,4512474.58502692,0.0,1.0
2018-06-08,72.31,72.54,70.91,71.26,2816444,54.8857063288085,55.0602840145453,53.823059546063,54.0887212417494,3710566.54386361,0.0,1.0
2018-06-11,73.64,74.23,72.34,72.45,3999827,55.8952207724168,56.3430504880025,54.908477331296,54.9919710070831,5269632.2907334,0.0,1.0
2018-06-12,74.05,74.25,72.92,74.05,3238914,56.206424473078,56.3582311563274,55.3487167127191,56.206424473078,4267156.00482433,0.0,1.0
2018-06-13,73.26,73.74,72.8,73.7,3644172,55.9483531115541,56.314927087715,55.5970530510666,56.2843792563683,4771758.70016568,0.45,1.0
2018-06-14,73.32,74.03,73.04,73.21,3295257,55.9941748585742,56.5363988649789,55.780340039147,55.9101683223707,4314881.75065059,0.0,1.0
2018-06-15,74.81,74.98,71.93,72.88,6386944,57.1320815762403,57.2619098594639,54.932637719275,55.6581487137601,8363204.48087274,0.0,1.0
2018-06-18,77.06,77.12,73.97,74.1,4097425,58.8503970894944,58.8962188365145,56.4905771179588,56.5898575698357,5365258.11405893,0.0,1.0
2018-06-19,76.41,76.8,75.12,76.0,4189086,58.3539948301099,58.6518361857406,57.3688272691775,58.0408795588058,5485281.03674641,0.0,1.0
2018-06-20,75.86,76.63,75.18,76.38,3307096,57.9339621490922,58.5220079025169,57.4146490161976,58.3310839565998,4330383.99677159,0.0,1.0
2018-06-21,77.23,77.74,75.76,75.85,2931516,58.9802253727181,59.369710222389,57.8575925707254,57.9263251912555,3838591.3117369,0.0,1.0
2018-06-22,76.26,77.97,76.05,77.69,4128479,58.2394404625596,59.5453602526327,58.0790643479892,59.3315254332056,5405920.90238916,0.0,1.0
2018-06-25,75.11,76.71,74.58,75.92,3348326,57.3611903113408,58.5831035652104,56.9564315459965,57.9797838961123,4384371.46256844,0.0,1.0
2018-06-26,76.52,77.23,75.23,75.47,2853943,58.4380013663134,58.9802253727181,57.4528338053811,57.6361207934615,3737015.52507043,0.0,1.0
2018-06-27,74.08,76.93,74.05,76.54,3002912,56.5745836541623,58.7511166376175,56.5516727806522,58.4532752819868,3932078.79919826,0.0,1.0
2018-06-28,74.99,75.28,73.16,73.93,3235898,57.2695468173006,57.4910185945645,55.8719835331873,56.460029286612,4237155.77485056,0.0,1.0
2018-06-29,74.58,76.12,74.58,75.39,3004569,56.9564315459965,58.132523052846,56.9564315459965,57.575025130768,3934248.51132112,0.0,1.0
2018-07-02,74.35,74.45,72.84,74.33,2745603,56.7807815157528,56.8571510941196,55.6276008824134,56.7655076000794,3595152.754165,0.0,1.0
2018-07-03,73.63,74.9,73.55,74.33,1185668,56.2309205515115,57.2008141967705,56.169824888818,56.7655076000794,1552539.6700562,0.0,1.0
2018-07-05,73.74,74.31,73.26,73.98,2141193,56.314927087715,56.750233684406,55.9483531115541,56.4982140757954,2803725.05098109,0.0,1.0
2018-07-06,74.28,74.39,73.2,73.83,1449307,56.727322810896,56.8113293470995,55.902531364534,56.3836597082452,1897754.35584847,0.0,1.0
2018-07-09,75.21,75.42,74.4,74.57,2397866,57.4375598897077,57.5979360042781,56.8189663049362,56.9487945881598,3139818.30367268,0.0,1.0
2018-07-10,75.71,75.76,74.9,75.69,2094735,57.8194077815419,57.8575925707254,57.2008141967705,57.8041338658686,2742891.92738201,0.0,1.0
2018-07-11,74.28,74.75,73.03,74.54,3230696,56.727322810896,57.0862598292202,55.7727030813104,56.9258837146498,4230344.16201827,0.0,1.0
2018-07-12,74.69,75.08,74.21,74.65,1257449,57.0404380822001,57.3382794378308,56.6738641060392,57.0098902508533,1646531.28495709,0.0,1.0
2018-07-13,75.88,76.78,74.78,74.78,3106110,57.9492360647656,58.6365622700672,57.1091707027302,57.1091707027302,4067208.52258664,0.0,1.0
2018-07-16,75.48,76.22,75.22,75.75,1586517,57.6437577512982,58.2088926312129,57.4451968475444,57.8499556128887,2077420.13760897,0.0,1.0
2018-07-17,76.56,76.83,75.49,75.78,1910346,58.4685491976602,58.6747470592506,57.6513947091349,57.8728664863987,2501448.92881749,0.0,1.0
2018-07-18,76.35,76.88,75.97,76.6,1910330,58.3081730830898,58.7129318484341,58.0179686852957,58.4990970290069,2501427.97806676,0.0,1.0
2018-07-19,77.98,78.79,76.2,76.35,3399572,59.5529972104694,60.1715907952409,58.1936187155395,58.3081730830898,4451474.09832457,0.0,1.0
2018-07-20,76.11,77.74,76.04,77.51,2791079,58.1248860950093,59.369710222389,58.0714273901525,59.1940601921452,3654700.0254378,0.0,1.0
2018-07-23,76.4,76.92,75.75,75.97,1532352,58.3463578722732,58.7434796797808,57.8499556128887,58.0179686852957,2006495.29926586,0.0,1.0
2018-07-24,75.25,77.62,74.86,77.1,2418139,57.4681077210544,59.2780667283488,57.1702663654237,58.8809449208411,3166364.21427417,0.0,1.0
2018-07-25,75.32,75.44,74.4,75.2,2268603,57.5215664259112,57.6132099199514,56.8189663049362,57.429922931871,2970558.49791721,0.0,1.0
2018-07-26,76.01,76.88,75.5,75.62,2129182,58.0485165166425,58.7129318484341,57.6590316669716,57.7506751610118,2787997.5842897,0.0,1.0
2018-07-27,74.68,76.5,74.36,75.9,2476981,57.0328011243634,58.42272745064,56.7884184735895,57.964509980439,3243413.21894112,0.0,1.0
2018-07-30,74.44,74.86,73.78,74.56,3126937,56.8495141362829,57.1702663654237,56.3454749190617,56.9411576303232,4094479.85293229,0.0,1.0
2018-07-31,75.03,75.49,74.4,74.57,2195154,57.3000946486474,57.6513947091349,56.8189663049362,56.9487945881598,2874382.76725234,0.0,1.0
2018-08-01,74.88,76.46,74.72,75.19,2306908,57.1855402810971,58.3921796192933,57.0633489557101,57.4222859740343,3020715.90459556,0.0,1.0
2018-08-02,75.92,76.06,74.31,74.38,1523898,57.9797838961123,58.0867013058259,56.750233684406,56.8036923892628,1995425.44634696,0.0,1.0
2018-08-03,76.08,77.22,75.69,76.11,1426051,58.1019752214993,58.9725884148814,57.8041338658686,58.1248860950093,1867302.43965707,0.0,1.0
2018-08-06,76.42,76.63,75.88,76.03,1385847,58.3616317879466,58.5220079025169,57.9492360647656,58.0637904323159,1814658.44075101,0.0,1.0
2018-08-07,77.29,77.64,76.53,76.62,1660710,59.0260471197382,59.2933406440221,58.4456383241501,58.5143709446803,2174570.07818296,0.0,1.0
2018-08-08,77.29,77.52,76.63,76.88,1529222,59.0260471197382,59.2016971499819,58.5220079025169,58.7129318484341,2002396.80865359,0.0,1.0
2018-08-09,78.68,79.05,77.78,78.06,2240285,60.0875842590374,60.3701516989947,59.4002580537357,59.6140928731629,2933478.28796244,0.0,1.0
2018-08-10,78.71,79.25,78.0,78.24,1740019,60.1104951325474,60.5228908557284,59.5682711261428,59.7515581142232,2278419.02130404,0.0,1.0
2018-08-13,77.07,79.23,77.02,78.95,2098553,58.8580340473311,60.5076169400551,58.8198492581477,60.2937821206279,2747891.30027583,0.0,1.0
2018-08-14,78.53,79.01,77.3,77.45,2982027,59.9730298914871,60.339603867648,59.0336840775748,59.1482384451251,3904731.52238121,0.0,1.0
2018-08-15,76.38,78.26,75.74,78.26,3631829,58.3310839565998,59.7668320298966,57.842318655052,59.7668320298966,4755596.50539657,0.0,1.0
2018-08-16,76.91,78.37,76.48,78.13,3702781,58.7358427219441,59.8508385661001,58.4074535349667,59.6675515780197,4848502.60952507,0.0,1.0
2018-08-17,78.48,78.7,76.69,76.92,1824195,59.9348451023037,60.1028581747107,58.5678296495371,58.7434796797808,2388640.92091392,0.0,1.0
2018-08-20,79.38,79.72,78.28,78.54,2472806,60.6221713076053,60.8818278740526,59.78210594557,59.9806668493238,3237946.38242155,0.0,1.0
2018-08-21,81.43,81.82,79.17,79.4,4696253,62.1877476641257,62.4855890197564,60.4617951930349,60.6374452232787,6149376.62408064,0.0,1.0
2018-08-22,80.95,84.37,80.63,81.9,4080518,61.8211736879649,64.4330132681111,61.5767910371909,62.5466846824499,5343119.71764303,0.0,1.0
2018-08-23,82.6,82.73,80.99,80.99,3394544,63.0812717310179,63.1805521828948,61.8517215193116,61.8517215193116,4444890.32490651,0.0,1.0
2018-08-24,82.08,83.1,80.92,83.05,4144770,62.6841499235103,63.4631196228521,61.7982628144548,63.4249348336687,5427252.6949018,0.0,1.0
2018-08-27,81.66,83.2,81.42,83.04,5293332,62.3633976943695,63.539489201219,62.1801107062891,63.417297875832,6931204.95516276,0.0,1.0
2018-08-28,77.57,79.25,74.76,77.5,18462059,59.2398819391653,60.5228908557284,57.0938967870569,59.1864232343085,24174624.7587167,0.0,1.0
2018-08-29,77.63,77.99,76.62,77.79,5436156,59.2857036861854,59.5606341683061,58.5143709446803,59.4078950115724,7118221.83158695,0.0,1.0
2018-08-30,78.01,78.5,77.19,77.6,3228153,59.5759080839795,59.950119017977,58.9496775413713,59.2627928126754,4227014.30207354,0.0,1.0
2018-08-31,79.56,79.64,77.62,77.95,5222190,60.7596365486657,60.8207322113591,59.2780667283488,59.5300863369594,6838050.0608693,0.0,1.0
2018-09-04,80.68,80.98,79.16,79.51,3640453,61.6149758263744,61.8440845614749,60.4541582351982,60.7214517594822,4766888.96004202,0.0,1.0
2018-09-05,79.07,81.24,78.73,80.44,3617780,60.3854256146681,62.0426454652287,60.1257690482208,61.4316888382939,4737200.43683048,0.0,1.0
2018-09-06,79.23,79.97,78.97,79.5,3218780,60.5076169400551,61.0727518199697,60.3090560363012,60.7138148016455,4214741.09040937,0.0,1.0
2018-09-07,78.19,79.57,77.86,78.95,3026137,59.7133733250398,60.7672735065023,59.4613537164292,60.2937821206279,3962490.12331012,0.0,1.0
2018-09-10,77.31,78.74,76.92,78.64,3211433,59.0413210354115,60.1334060060575,58.7434796797808,60.0570364276906,4205120.76755685,0.0,1.0
2018-09-11,77.57,77.95,76.68,77.17,2582944,59.2398819391653,59.5300863369594,58.5601926917004,58.9344036256979,3382163.49394067,0.0,1.0
2018-09-12,78.25,78.32,77.05,77.56,2847518,59.7591950720599,59.8126537769167,58.8427601316577,59.2322449813287,3728602.48922893,0.0,1.0
2018-09-13,78.56,79.19,77.87,78.26,2702209,59.9959407649972,60.4770691087083,59.4689906742659,59.7668320298966,3538331.69933142,0.0,1.0
2018-09-14,78.39,79.06,77.63,78.61,3041684,59.8661124817735,60.3777886568314,59.2857036861854,60.0341255541806,3982847.70591365,0.0,1.0
2018-09-17,77.04,78.9,76.91,78.25,2830451,59.1787862764719,60.6075575962309,59.0789259154134,60.1082557909388,3684731.62023424,0.45,1.0
2018-09-18,77.7,77.91,76.44,76.53,3301751,59.6857696479993,59.8470825389398,58.717892302356,58.7870263984734,4298278.37042225,0.0,1.0
2018-09-19,77.74,78.18,77.12,77.79,2311865,59.7164959129403,60.0544848272919,59.240238806354,59.7549037441166,3009627.11144367,0.0,1.0
2018-09-20,79.56,79.7,77.7,77.89,3429212,61.1145409677583,61.222082895052,59.6857696479993,59.8317194064693,4464209.37472039,0.0,1.0
2018-09-21,80.64,81.53,79.79,79.8,5208077,61.9441501211668,62.6278095161053,61.2912169911694,61.2988985574046,6779967.57496056,0.0,1.0
2018-09-24,79.42,81.66,79.28,80.97,3651931,61.0069990404646,62.7276698771637,60.8994571131709,62.1976418069305,4754148.9432651,0.0,1.0
2018-09-25,77.86,79.99,77.24,79.32,2633420,59.8086747077635,61.4448483158747,59.3324176011771,60.930183378112,3428233.14848314,0.0,1.0
2018-09-26,79.63,80.42,78.2,78.41,2497527,61.1683119314052,61.775155663991,60.0698479597625,60.231160850703,3251325.21611883,0.0,1.0
2018-09-27,78.26,79.81,78.07,79.53,2726495,60.115937357174,61.3065801236399,59.969987598704,61.0914962690525,3549399.84437482,0.0,1.0
2018-09-28,79.36,80.14,77.96,77.96,3341622,60.960909643053,61.5600718094036,59.8854903701161,59.8854903701161,4350183.14970667,0.0,1.0
2018-10-01,79.01,79.82,78.28,79.57,2130445,60.6920548248188,61.3142616898752,60.1313004896446,61.1222225339936,2773451.31806555,0.0,1.0
2018-10-02,75.2,79.07,75.08,79.0,3946531,57.7653780891833,60.7381442222304,57.6731992943602,60.6843732585836,5137664.48030178,0.0,1.0
2018-10-03,75.01,75.73,74.37,75.39,3263845,57.6194283307133,58.1725010996523,57.1278080916564,57.9113278476533,4248931.66320259,0.0,1.0
2018-10-04,73.15,75.21,73.01,75.01,3675420,56.1906570109543,57.7730596554186,56.0831150836606,57.6194283307133,4784727.34261831,0.0,1.0
2018-10-05,72.55,74.6,71.67,72.58,3022622,55.7297630368384,57.3044841150675,55.0537852081352,55.7528077355442,3934903.2572603,0.0,1.0
2018-10-08,71.38,72.65,70.17,72.19,3795689,54.8310197873126,55.8065786991911,53.9015502728457,55.4532266523689,4941295.67297766,0.0,1.0
2018-10-09,71.34,72.94,70.77,70.9,4040819,54.8002935223715,56.0293441200137,54.3624442469615,54.4623046080199,5260410.28123904,0.0,1.0
2018-10-10,70.78,72.28,70.62,71.79,3459776,54.3701258131968,55.5223607484863,54.2472207534325,55.1459640029584,4503998.13532456,0.0,1.0
2018-10-11,70.75,72.52,70.19,70.75,3611307,54.347081114491,55.7067183381326,53.9169134053162,54.347081114491,4701263.89514365,0.0,1.0
2018-10-12,72.45,72.96,71.26,71.95,3576820,55.6529473744858,56.0447072524843,54.7388409924894,55.2688690627226,4656368.10313489,0.0,1.0
2018-10-15,72.99,73.77,72.54,72.73,3213878,56.06775195119,56.6669141175406,55.7220814706032,55.8680312290732,4183883.73095849,0.0,1.0
2018-10-16,74.81,74.98,72.81,73.23,2301274,57.465797006008,57.5963836320075,55.9294837589553,56.2521095408364,2995839.55865088,0.0,1.0
2018-10-17,73.83,75.07,72.55,74.69,2565671,56.7130035149522,57.6655177281249,55.7297630368384,57.3736182111849,3340036.29132531,0.0,1.0
2018-10-18,72.65,73.85,71.86,73.47,2451006,55.8065786991911,56.7283666474227,55.1997349666052,56.4364671304827,3190763.34816743,0.0,1.0
2018-10-19,70.79,72.93,70.47,72.88,2934034,54.377807379432,56.0216625537785,54.1319972599036,55.9832547226021,3819577.8180376,0.0,1.0
2018-10-22,72.19,72.52,70.6,71.2,2149659,55.4532266523689,55.7067183381326,54.231857620962,54.6927515950778,2798464.44613283,0.0,1.0
2018-10-23,71.67,71.99,69.57,70.91,2839174,55.0537852081352,55.2995953276637,53.4406562987298,54.4699861742552,3696087.37729321,0.0,1.0
2018-10-24,68.95,72.87,68.77,71.66,3973205,52.9643991921435,55.9755731563669,52.8261309999087,55.0461036419,5172389.16949023,0.0,1.0
2018-10-25,69.17,70.45,68.88,69.26,2664983,53.1333936493193,54.1166341274331,52.9106282284966,53.2025277454367,3469322.42511413,0.0,1.0
2018-10-26,68.45,69.33,66.08,68.44,3884987,52.5803208803803,53.2562987090835,50.7597896826228,52.572639314145,5057545.40287006,0.0,1.0
2018-10-29,67.98,70.03,67.0,68.97,3286893,52.2192872673229,53.794008345552,51.4664937762671,52.979762324614,4278935.9608863,0.0,1.0
2018-10-30,70.51,70.89,67.68,68.06,3156807,54.1627235248446,54.4546230417847,51.988840280265,52.280739797205,4109587.68474593,0.0,1.0
2018-10-31,70.16,71.71,70.13,71.26,2509369,53.8938687066104,55.0845114730763,53.8708240079046,54.7388409924894,3266741.34303529,0.0,1.0
2018-11-01,73.08,73.14,69.2,70.07,2978046,56.1368860473074,56.182975444719,53.1564383480251,53.824734610493,3876873.42501676,0.0,1.0
2018-11-02,71.89,75.11,70.46,73.89,4078306,55.222779665311,57.696243993066,54.1243156936683,56.7590929123638,5309211.52678179,0.0,1.0
2018-11-05,71.1,72.06,69.52,71.84,3085222,54.6159359327252,55.3533662913105,53.4022484675535,55.1843718341347,4016397.05433598,0.0,1.0
2018-11-06,71.68,71.91,70.09,71.04,2393373,55.0614667743705,55.2381427977816,53.8400977429636,54.5698465353136,3115735.68032617,0.0,1.0
2018-11-07,72.81,72.86,70.56,71.94,2308853,55.9294837589553,55.9678915901316,54.201131356021,55.2611874964874,3005706.03609555,0.0,1.0
2018-11-08,73.23,73.59,72.01,72.45,2946907,56.2521095408364,56.5286459253059,55.3149584601342,55.6529473744858,3836336.1191519,0.0,1.0
2018-11-09,67.79,73.29,67.71,73.15,6359015,52.0733375088529,56.298198938248,52.0118849789708,56.1906570109543,8278279.20145724,0.0,1.0
2018-11-12,67.15,68.38,66.55,67.6,4201119,51.581717269796,52.5265499167335,51.1208232956802,51.9273877503829,5469091.68173795,0.0,1.0
2018-11-13,67.05,67.7,64.85,64.95,5587941,51.5049016074434,52.0042034127355,49.8149570356854,49.891772698038,7274481.30870428,0.0,1.0
2018-11-14,66.55,69.1,66.09,67.63,4390065,51.1208232956802,53.0796226856724,50.7674712488581,51.9504324490887,5715064.95621497,0.0,1.0
2018-11-15,67.78,68.28,64.81,65.93,5487223,52.0656559426176,52.4497342543808,49.7842307707443,50.6445661890939,7143364.81902587,0.0,1.0
2018-11-16,66.43,67.56,65.52,67.44,5276110,51.028644500857,51.8966614854418,50.329621973448,51.8044826906187,6868534.14838628,0.0,1.0
2018-11-19,62.2,67.29,62.18,66.1,7457320,47.7793419833405,51.6892591970897,47.7639788508699,50.7751528150933,9708072.24933595,0.0,1.0
2018-11-20,63.53,65.54,60.07,61.0,11885175,48.8009902926305,50.3449851059186,46.1431683752293,46.8575540351088,15472332.9019006,0.0,1.0
2018-11-21,62.09,65.0,60.84,64.42,9104530,47.6948447547526,49.9301805292143,46.7346489753446,49.484649687569,11852439.6212375,0.0,1.0
2018-11-23,62.55,62.97,61.88,61.99,3849854,48.0481968015747,48.3708225834558,47.533531863812,47.6180290923999,5011808.63653364,0.0,1.0
2018-11-26,64.34,64.85,63.46,63.62,5711696,49.4231971576869,49.8149570356854,48.7472193289837,48.8701243887479,7435587.77607012,0.0,1.0
2018-11-27,64.68,64.98,63.32,64.0,4055012,49.6843704096859,49.9148173967438,48.63967740169,49.1620239056879,5278886.98190828,0.0,1.0
2018-11-28,65.59,65.81,64.04,64.98,3956685,50.3833929370949,50.5523873942707,49.192750170629,49.9148173967438,5150883.13869645,0.0,1.0
2018-11-29,64.07,65.09,63.9,65.02,4235184,49.2157948693348,49.9993146253317,49.0852082433353,49.9455436616848,5513438.10661627,0.0,1.0
2018-11-30,64.59,65.0,63.34,63.87,3992285,49.6152363135685,49.9301805292143,48.6550405341605,49.0621635446295,5197227.85396633,0.0,1.0
2018-12-03,66.99,67.56,65.77,66.09,6536166,51.4588122100318,51.8966614854418,50.5216611293296,50.7674712488581,8508897.53445651,0.0,1.0
2018-12-04,62.26,67.06,62.03,66.71,7036038,47.8254313807521,51.5125831736786,47.648755357341,51.2437283554444,9159639.82410212,0.0,1.0
2018-12-06,62.28,62.355,60.34,61.26,5245090,47.8407945132226,47.8984062599871,46.3505706635814,47.0572747572257,6828151.75884494,0.0,1.0
2018-12-07,60.58,63.64,60.36,62.22,3641331,46.5349282532277,48.8854875212184,46.3659337960519,47.794705115811,4740349.67411172,0.0,1.0
2018-12-10,58.66,60.37,58.07,60.37,3777349,45.405738016644,46.7293624968428,44.9490488685052,46.7293624968428,4879984.38124225,0.45,1.0
2018-12-11,58.09,59.99,57.57,59.43,3557909,44.9645298565777,46.4352237234653,44.5620241666927,46.0017560574352,4596488.26462189,0.0,1.0
2018-12-12,58.98,59.85,58.41,58.74,4712723,45.653433825804,46.3268568069578,45.2122256657377,45.467661968934,6088400.78931576,0.0,1.0
2018-12-13,55.93,58.82,55.56,58.73,5613653,43.2925831447477,45.529585921224,43.0061848654064,45.4599214748977,7252318.74569008,0.0,1.0
2018-12-14,55.37,57.4,55.06,55.25,5234698,42.8591154787176,44.4304357680764,42.6191601635939,42.7662295502826,6762744.05158752,0.0,1.0
2018-12-17,52.23,54.37,51.56,52.36,10194246,40.4286003513351,42.0850660750926,39.9099872509063,40.5292267738063,13170019.836277,0.0,1.0
2018-12-18,51.97,53.5,51.56,52.79,5956410,40.2273475063926,41.4116430939388,39.9099872509063,40.8620680173651,7695128.98285944,0.0,1.0
2018-12-19,50.96,53.53,50.74,52.99,4896633,39.4455576087313,41.4348645760476,39.2752667399338,41.0168778980901,6325995.4430145,0.0,1.0
2018-12-20,50.41,51.97,49.65,50.81,6123006,39.0198304367375,40.2273475063926,38.4315528899825,39.3294501981875,7910355.55524591,0.0,1.0
2018-12-21,48.86,51.6,48.61,50.77,6188452,37.8200538611187,39.9409492270513,37.6265415102125,39.2984882220425,7994905.71405168,0.0,1.0
2018-12-24,48.24,51.01,47.72,48.53,1778004,37.3401432308712,39.4842600789125,36.9376375409862,37.5646175579225,2297016.17451452,0.0,1.0
2018-12-26,51.57,51.62,48.46,48.6,4419324,39.9177277449426,39.9564302151238,37.5104340996687,37.6188010161762,5709356.50787073,0.0,1.0
2018-12-27,51.96,51.98,50.0,50.72,3494821,40.2196070123563,40.2350880004288,38.7024701812513,39.2597857518613,4514984.42300074,0.0,1.0
2018-12-28,51.34,52.47,50.81,52.2,2823805,39.7396963821088,40.6143722082051,39.3294501981875,40.4053788692263,3648094.01929072,0.0,1.0
2018-12-31,52.96,52.96,51.7179,51.72,3330873,40.9936564159813,40.9936564159813,40.0322096517387,40.0338351554863,4303178.82088775,0.0,1.0
2019-01-02,53.6,54.04,52.0,52.19,3335728,41.4890480343014,41.8296297718964,40.2505689885013,40.3976383751901,4309451.03035818,0.0,1.0
2019-01-03,52.5,53.99,50.94,52.7,6208400,40.6375936903138,41.7909273017151,39.4300766206588,40.7924035710388,8020676.67893657,0.0,1.0
2019-01-04,52.75,53.68,52.55,53.11,4910850,40.8311060412201,41.5509719865913,40.6762961604951,41.1097638265251,6344362.48771916,0.0,1.0
2019-01-07,55.76,56.22,52.94,52.94,4250972,43.1609947461314,43.5170574717989,40.9781754279088,40.9781754279088,5491861.34643585,0.0,1.0
2019-01-08,57.4,57.52,55.15,56.36,4040145,44.4304357680764,44.5233216965115,42.6888246099201,43.6254243883064,5219492.4265547,0.0,1.0
2019-01-09,57.83,58.28,56.13,57.18,5282558,44.7632770116352,45.1115992432665,43.4473930254727,44.2601448992789,6824574.73032179,0.0,1.0
2019-01-10,56.87,56.93,55.12,56.39,3645884,44.0201895841552,44.0666325483727,42.6656031278114,43.6486458704152,4710143.80080342,0.0,1.0
2019-01-11,56.51,57.55,56.0,56.42,3413355,43.7415317988502,44.5465431786202,43.3467666030014,43.6718673525239,4409737.91080335,0.0,1.0
2019-01-14,57.28,57.98,55.84,56.11,2627295,44.3375498396414,44.879384422179,43.2229186984214,43.4319120374002,3394221.33483453,0.0,1.0
2019-01-15,56.67,57.42,56.09,57.25,3795612,43.8653797034302,44.4459167561489,43.4164310493277,44.3143283575327,4903578.48249014,0.0,1.0
2019-01-16,56.33,56.86,55.97,56.62,2652184,43.6022029061977,44.0124490901189,43.3235451208927,43.8266772332489,3426375.61320931,0.0,1.0
2019-01-17,57.82,58.1,56.03,56.38,3293590,44.755536517599,44.972270350614,43.3699880851102,43.6409053763789,4255012.64463931,0.0,1.0
2019-01-18,58.71,59.48,58.23,58.25,2807026,45.4444404868252,46.0404585276165,45.0728967730852,45.0883777611577,3626417.10833204,0.0,1.0
2019-01-22,57.77,58.68,57.21,58.28,2520336,44.7168340474177,45.4212190047165,44.2833663813877,45.1115992432665,3256040.23231175,0.0,1.0
2019-01-23,57.31,58.08,56.39,57.98,2346269,44.3607713217502,44.9567893625415,43.6486458704152,44.879384422179,3031161.82121188,0.0,1.0
2019-01-24,57.6,57.7,56.72,57.46,1757775,44.5852456488015,44.662650589164,43.9040821736114,44.4768787322939,2270882.18370558,0.0,1.0
2019-01-25,59.34,59.45,58.14,58.14,2821396,45.932091611109,46.0172370455077,45.003232326759,45.003232326759,3644981.81483875,0.0,1.0
2019-01-28,59.5,59.54,58.07,58.74,2746716,46.055939515689,46.086901491834,44.9490488685052,45.467661968934,3548502.18492074,0.0,1.0
2019-01-29,58.78,59.45,58.33,59.44,2094660,45.498623945079,46.0172370455077,45.1503017134477,46.0094965514715,2706106.34177908,0.0,1.0
2019-01-30,58.98,59.27,58.36,58.87,2477236,45.653433825804,45.8779081528552,45.1735231955565,45.5682883914052,3200359.03186362,0.0,1.0
2019-01-31,59.24,59.47,58.82,58.98,3653264,45.8546866707465,46.0327180335802,45.529585921224,45.653433825804,4719678.07596136,0.0,1.0
2019-02-01,58.47,59.24,57.78,59.24,3784812,45.2586686299552,45.8546866707465,44.724574541454,45.8546866707465,4889625.88469804,0.0,1.0
2019-02-04,59.21,59.39,58.23,58.6,1859478,45.8314651886377,45.9707940812903,45.0728967730852,45.3592950524265,2402273.02196953,0.0,1.0
2019-02-05,59.52,59.6,58.9,59.3,3132223,46.0714205037615,46.1333444560515,45.591509873514,45.901129634964,4046541.45501719,0.0,1.0
2019-02-06,59.46,59.88,58.81,59.6,1900737,46.024977539544,46.3500782890665,45.5218454271877,46.1333444560515,2455575.82125698,0.0,1.0
2019-02-07,58.86,59.36,58.07,59.17,1845950,45.560547897369,45.9475725991815,44.9490488685052,45.8005032124927,2384796.10132771,0.0,1.0
2019-02-08,58.95,59.02,58.15,58.21,1701541,45.6302123436952,45.684395801949,45.0109728207952,45.0574157850127,2198233.07405361,0.0,1.0
2019-02-11,58.45,59.09,58.22,59.01,2227139,45.2431876418827,45.7385792602027,45.065156279049,45.6766553079127,2877256.91612173,0.0,1.0
2019-02-12,59.86,60.52,58.75,58.75,2970337,46.334597300994,46.8454699073865,45.4754024629702,45.4754024629702,3837399.76555673,0.0,1.0
2019-02-13,59.49,60.37,59.23,60.11,3001667,46.0481990216527,46.7293624968428,45.8469461767102,46.5281096519003,3877875.21822588,0.0,1.0
2019-02-14,59.57,60.1,58.66,59.05,2908447,46.1101229739428,46.520369157864,45.405738016644,45.7076172840577,3757443.62876474,0.0,1.0
2019-02-15,60.18,60.43,59.63,60.06,1951642,46.582293110154,46.7758054610603,46.1565659381603,46.489407181719,2521340.35742432,0.0,1.0
2019-02-19,60.34,60.52,59.51,60.25,2869899,46.706141014734,46.8454699073865,46.0636800097252,46.6364765684078,3707643.18990455,0.0,1.0
2019-02-20,60.32,60.77,60.14,60.5,2878647,46.6906600266615,47.0389822582928,46.551331134009,46.829988919314,3718944.79411615,0.0,1.0
2019-02-21,59.77,60.78,59.44,60.45,2442182,46.2649328546678,47.046722752329,46.0094965514715,46.7912864491328,3155072.51677061,0.0,1.0
2019-02-22,60.44,60.61,59.35,59.85,2307352,46.7835459550965,46.9151343537128,45.9398321051452,46.3268568069578,2980884.66859379,0.0,1.0
2019-02-25,60.55,61.4,60.39,61.15,3805217,46.8686913894953,47.5266333825765,46.7448434849153,47.3331210316703,4915987.25117469,0.0,1.0
2019-02-26,60.31,60.69,59.59,60.5,4177887,46.6829195326253,46.9770583060028,46.1256039620153,46.829988919314,5397442.30850658,0.0,1.0
2019-02-27,68.82,70.73,67.99,68.27,17901744,53.2700799574742,54.748514318398,52.6276189524655,52.8443527854805,23127392.0193758,0.0,1.0
2019-02-28,68.84,70.13,68.14,69.49,6834799,53.2855609455467,54.284084676223,52.7437263630092,53.788693057903,8829926.05897156,0.0,1.0
2019-03-01,67.81,69.85,67.62,69.64,5413380,52.488290059813,54.067350843208,52.3412206731242,53.9048004684468,6993584.6144291,0.0,1.0
2019-03-04,67.06,68.59,66.64,68.0,4253707,51.9077530070942,53.0920485946405,51.5826522575717,52.6353594465017,5495394.71263598,0.0,1.0
2019-03-05,66.81,67.81,66.43,67.55,3314491,51.7142406561879,52.488290059813,51.4201018828104,52.2870372148705,4282014.79708865,0.0,1.0
2019-03-06,67.29,67.99,66.61,67.29,3855850,52.0857843699279,52.6276189524655,51.5594307754629,52.0857843699279,4981400.38858282,0.0,1.0
2019-03-07,67.64,67.82,66.6,66.83,3694309,52.3567016611967,52.4960305538492,51.5516902814267,51.7297216442604,4772704.40710738,0.0,1.0
2019-03-08,67.37,67.43,66.36,66.88,3123605,52.147708322218,52.1941512864355,51.3659184245567,51.7684241144417,4035407.79874197,0.0,1.0
2019-03-11,68.72,69.2,67.6,67.6,3978391,53.1926750171117,53.5642187308517,52.3257396850517,52.3257396850517,5139711.98914232,0.0,1.0
2019-03-12,68.83,69.18,67.96,68.99,2622125,53.2778204515105,53.5487377427793,52.6043974703567,53.4016683560905,3387542.17459515,0.0,1.0
2019-03-13,68.35,69.16,68.35,69.0,3510410,52.9062767377705,53.5332567547067,52.9062767377705,53.4094088501267,4535123.96438788,0.0,1.0
2019-03-14,68.85,69.33,68.0,68.24,4257344,53.293301439583,53.664845153323,52.6353594465017,52.8211313033717,5500093.37913319,0.0,1.0
2019-03-15,69.63,69.67,68.31,68.88,6814014,53.8970599744105,53.9280219505555,52.8753147616255,53.3165229216917,8803073.76775776,0.0,1.0
2019-03-18,70.24,70.28,69.38,69.66,3535081,54.3692301106218,54.4001920867668,53.7035476235042,53.9202814565193,4566996.60699242,0.0,1.0
2019-03-19,69.89,70.62,69.72,70.26,3504063,54.4853375211655,55.0544360530077,54.352807726079,54.7737847222362,4494768.21126172,0.5,1.0
2019-03-20,69.11,69.92,68.17,69.65,3377329,53.8772596378273,54.5087251320632,53.1444478297017,54.2982366339845,4332202.65393982,0.0,1.0
2019-03-21,70.56,70.72,68.82,69.07,2693169,55.0076608312125,55.1323947559998,53.6511793991503,53.8460761566305,3454609.80831552,0.0,1.0
2019-03-22,70.11,73.34,70.1,72.13,4006453,54.6568466677481,57.1749127743923,54.6490507974489,56.2316124681881,5139199.14805017,0.0,1.0
2019-03-25,70.89,71.32,69.77,69.82,2241997,55.2649245510863,55.6001469739523,54.391787077575,54.4307664290711,2875877.7582892,0.0,1.0
2019-03-26,70.5,71.86,70.26,71.44,2804179,54.9608856094172,56.0211239701095,54.7737847222362,55.6936974175428,3597005.71247939,0.0,1.0
2019-03-27,70.5,71.19,70.02,70.38,4090287,54.9608856094172,55.4988006600626,54.5866838350552,54.8673351658267,5246735.57026145,0.0,1.0
2019-03-28,71.1,71.68,70.39,70.85,3805142,55.4286378273697,55.8807983047238,54.8751310361259,55.2337410698895,4880971.40403492,0.0,1.0
2019-03-29,71.06,71.53,70.81,71.28,2788333,55.3974543461729,55.7638602502357,55.2025575886927,55.5689634927555,3576679.56620986,0.0,1.0
2019-04-01,72.09,72.26,71.09,71.36,2787074,56.2004289869913,56.3329587820779,55.4208419570705,55.6313304551491,3575064.60860836,0.0,1.0
2019-04-02,71.45,72.03,71.12,72.03,1997663,55.701493287842,56.1536537651961,55.4442295679681,56.1536537651961,2562463.10332141,0.0,1.0
2019-04-03,72.54,72.78,71.75,71.84,2347682,56.5512431504557,56.7383440376367,55.9353693968182,56.0055322295111,3011443.12295507,0.0,1.0
2019-04-04,74.57,74.59,72.29,72.48,2465480,58.1338048211949,58.1493965617933,56.3563463929755,56.5044679286604,3162546.20122456,0.0,1.0
2019-04-05,74.77,75.15,74.33,74.95,3171610,58.2897222271791,58.585965298549,57.9467039340139,58.4300478925648,4068320.63422369,0.0,1.0
2019-04-08,74.82,75.29,74.38,74.62,2236007,58.3287015786751,58.6951074827379,57.98568328551,58.172784172691,2868194.20306047,0.0,1.0
2019-04-09,74.75,75.21,74.39,74.5,1772368,58.2741304865807,58.6327405203442,57.9934791558092,58.0792337291005,2273470.35286109,0.0,1.0
2019-04-10,74.49,75.53,74.21,74.78,2360586,58.0714378588013,58.8822083699189,57.8531534904234,58.2975180974783,3027995.47632261,0.0,1.0
2019-04-11,73.98,74.54,73.6,74.53,1771078,57.6738484735417,58.1104172102973,57.3776054021717,58.1026213399981,2271815.63061651,0.0,1.0
2019-04-12,73.57,74.32,73.44,74.12,1711781,57.3542177912741,57.9389080637147,57.2528714773844,57.7829906577306,2195753.56477375,0.0,1.0
2019-04-15,73.24,73.52,72.7,72.94,2296165,57.0969540714002,57.3152384397781,56.675977075243,56.863077962424,2945360.69979671,0.0,1.0
2019-04-16,73.16,73.75,72.99,73.39,2110952,57.0345871090066,57.4945434566599,56.90205731392,57.2138921258884,2707782.35011737,0.0,1.0
2019-04-17,73.4,74.41,73.17,73.63,1701990,57.2216879961876,58.0090708964076,57.0423829793058,57.4009930130694,2183194.35121039,0.0,1.0
2019-04-18,73.64,74.08,72.98,73.37,2377419,57.4087888833686,57.7518071765337,56.8942614436208,57.19830038529,3049587.67751881,0.0,1.0
2019-04-22,72.6,73.63,72.57,73.21,2439530,56.5980183722509,57.4009930130694,56.5746307613533,57.0735664605026,3129259.34676953,0.0,1.0
2019-04-23,73.62,73.9,72.21,72.91,2075507,57.3931971427702,57.611481511148,56.2939794305818,56.8396903515264,2662315.97030395,0.0,1.0
2019-04-24,74.69,75.91,74.47,75.49,2126412,58.2273552647854,59.1784514412888,58.0558461182028,58.8510248887221,2727613.36244395,0.0,1.0
2019-04-25,73.79,74.48,73.08,74.48,2083848,57.5257269378567,58.0636419885021,56.9722201466129,58.0636419885021,2673015.22475518,0.0,1.0
2019-04-26,72.8,73.33,71.4,72.41,3032888,56.7539357782351,57.1671169040931,55.662513936346,56.449896836566,3890377.70460095,0.0,1.0
2019-04-29,73.39,74.02,72.8,72.88,2231805,57.2138921258884,57.7050319547385,56.7539357782351,56.8163027406287,2862804.16982656,0.0,1.0
2019-04-30,74.41,74.54,73.14,73.14,2552817,58.0090708964076,58.1104172102973,57.0189953684082,57.0189953684082,3274576.02810466,0.0,1.0
2019-05-01,73.83,74.98,73.76,74.41,1752613,57.5569104190535,58.4534355034625,57.5023393269591,58.0090708964076,2248130.01337134,0.0,1.0
2019-05-02,75.18,75.18,73.85,74.0,2288249,58.6093529094466,58.6093529094466,57.5725021596519,57.6894402141401,2935206.6057749,0.0,1.0
2019-05-03,75.03,75.53,74.58,75.28,2031089,58.4924148549585,58.8822083699189,58.1416006914941,58.6873116124387,2605339.65041249,0.0,1.0
2019-05-06,74.96,75.07,72.89,73.75,2804282,58.437843762864,58.5235983361553,56.824098610928,57.4945434566599,3597137.83371287,0.0,1.0
2019-05-07,73.29,75.17,72.75,74.28,3156856,57.1359334228963,58.6015570391474,56.7149564267391,57.9077245825179,4049395.22957516,0.0,1.0
2019-05-08,73.48,74.69,72.46,73.13,2746636,57.2840549585812,58.2273552647854,56.488876188062,57.011199498109,3523193.5557971,0.0,1.0
2019-05-09,72.29,72.95,70.75,72.81,3433296,56.3563463929755,56.8708738327232,55.1557823668974,56.7617316485343,4403993.22747679,0.0,1.0
2019-05-10,71.32,72.2,68.54,72.07,3965772,55.6001469739523,56.2861835602826,53.4328950307724,56.1848372463929,5087016.39174632,0.0,1.0
2019-05-13,67.1,70.33,66.0,70.3,5408468,52.3102897076865,54.8283558143307,51.4527439747736,54.8049682034331,6937606.44087341,0.0,1.0
2019-05-14,67.62,68.53,66.53,67.25,3780611,52.7156749632453,53.4250991604732,51.8659251006316,52.4272277621746,4849504.74404894,0.0,1.0
2019-05-15,67.86,68.15,67.02,67.15,2370012,52.9027758504263,53.1288560891033,52.2479227452928,52.3492690591825,3040086.49328188,0.0,1.0
2019-05-16,68.74,69.64,68.06,68.44,3272623,53.5888124367566,54.2904407636853,53.0586932564104,53.3549363277804,4197893.08235724,0.0,1.0
2019-05-17,68.93,69.82,68.0,68.01,2439157,53.7369339724416,54.4307664290711,53.0119180346152,53.0197139049144,3128780.88832207,0.0,1.0
2019-05-20,68.84,69.29,68.3,68.48,2794522,53.6667711397487,54.017585303213,53.2457941435914,53.3861198089772,3584618.3847926,0.0,1.0
2019-05-21,69.95,70.24,68.5,68.93,2616181,54.5321127429608,54.7581929816378,53.4017115495756,53.7369339724416,3355854.95857434,0.0,1.0
2019-05-22,69.17,70.75,69.17,69.74,4517441,53.9240348596225,55.1557823668974,53.9240348596225,54.3683994666774,5794659.00100836,0.0,1.0
2019-05-23,65.82,70.0,64.41,69.06,7999718,51.3124183093878,54.5710920944568,50.2132005971995,53.8382802863313,10261481.6472929,0.0,1.0
2019-05-24,65.94,66.21,63.34,65.43,6089952,51.4059687529783,51.6164572510569,49.3790424751842,51.0083793677187,7811766.69988802,0.0,1.0
2019-05-28,65.4,66.71,65.37,65.68,3484120,50.9849917568211,52.0062507660173,50.9616041459235,51.2032761251989,4469186.7184526,0.0,1.0
2019-05-29,64.54,65.64,63.4,64.66,3671068,50.3145469110892,51.1720926440021,49.4258176969795,50.4080973546797,4708990.60541438,0.0,1.0
2019-05-30,65.01,65.49,64.41,65.24,3604856,50.680952815152,51.055154589514,50.2132005971995,50.8602578320337,4624058.45870238,0.0,1.0
2019-05-31,62.67,64.01,62.37,63.81,3542942,48.8567191651373,49.9013657852312,48.622843056161,49.745448379247,4544639.48734483,0.0,1.0
2019-06-03,63.22,63.76,62.22,62.39,3851456,49.2854920315937,49.7064690277509,48.5059050016729,48.6384347967594,4940379.7808068,0.0,1.0
2019-06-04,63.94,64.8,63.83,64.01,2819779,49.8467946931367,50.5172395388686,49.7610401198454,49.9013657852312,3617016.30706507,0.0,1.0
2019-06-05,63.22,64.86,62.92,64.16,2481456,49.2854920315937,50.5640147606638,49.0516159226175,50.0183038397193,3183039.10244897,0.0,1.0
2019-06-06,62.3,63.41,61.58,63.04,2605502,48.5682719640666,49.4336135672787,48.0069693025236,49.145166366208,3342156.6803961,0.0,1.0
2019-06-07,63.72,64.13,62.54,62.63,2655159,49.6752855465541,49.9949162288217,48.7553728512476,48.8255356839404,3405853.22496926,0.0,1.0
2019-06-10,65.19,66.045,63.94,64.58,3210544,50.8212784805377,51.48782539112,49.8467946931367,50.345730392286,4118262.46048003,0.0,1.0
2019-06-11,65.52,66.04,64.82,65.49,2212076,51.0785422004116,51.4839274559704,50.532831279467,51.055154589514,2837497.18132778,0.0,1.0
2019-06-12,64.45,65.38,64.36,65.07,1555008,50.6341775933567,51.364818169956,50.5634704407826,51.1212713110895,1979300.7482983,0.5,1.0
2019-06-13,65.84,65.86,64.81,64.81,1619729,51.7262102831126,51.7419229836846,50.9170062036532,50.9170062036532,2061681.24005822,0.0,1.0
2019-06-14,66.03,66.29,64.95,65.98,2148015,51.8754809385468,52.0797460459832,51.0269951076574,51.8361991871168,2734113.07006522,0.0,1.0
2019-06-17,66.63,66.91,65.63,65.8,1968647,52.3468619557076,52.566839763716,51.5612269271063,51.6947848819685,2505803.49440981,0.0,1.0
2019-06-18,68.65,69.71,66.72,66.94,3482585,53.9338447134824,54.7666178437998,52.4175691082818,52.5904088145741,4432828.0603781,0.0,1.0
2019-06-19,67.62,69.0,67.31,68.69,2750461,53.124640634023,54.2088169734928,52.8810937751566,53.9652701146264,3500939.87649278,0.0,1.0
2019-06-20,68.39,68.51,67.33,68.26,1741349,53.729579606046,53.8238558094782,52.8968064757286,53.6274470523278,2216485.94653436,0.0,1.0
2019-06-21,67.54,68.5,67.21,68.36,2868327,53.0617898317349,53.8159994591922,52.8025302722964,53.706010555188,3650966.28278711,0.0,1.0
2019-06-24,67.47,67.71,66.82,67.51,1472402,53.0067953797328,53.1953477865971,52.4961326111419,53.0382207808768,1874155.2328965,0.0,1.0
2019-06-25,66.39,68.0,66.26,67.53,1963908,52.1583095488433,53.4231819448915,52.0561769951252,53.0539334814489,2499771.43139394,0.0,1.0
2019-06-26,68.14,68.7,66.73,67.14,2453239,53.5331708488957,53.9731264649124,52.4254254585678,52.7475358202943,3122619.16881108,0.0,1.0
2019-06-27,68.47,68.59,68.01,68.4,1679878,53.7924304083341,53.8867066117663,53.4310382951775,53.737435956332,2138242.23569902,0.0,1.0
2019-06-28,69.73,69.82,68.16,68.16,3051942,54.7823305443718,54.8530376969459,53.5488835494677,53.5488835494677,3884681.6764692,0.0,1.0
2019-07-01,72.43,73.65,70.91,71.24,4001186,56.9035451215955,57.8620198564891,55.7093798781214,55.9686394375599,5092932.28322985,0.0,1.0
2019-07-02,71.64,72.51,70.98,72.43,2116895,56.2828934490004,56.9663959238836,55.7643743301235,56.9035451215955,2694501.80164278,0.0,1.0
2019-07-03,71.97,72.28,71.78,71.9,1338770,56.5421530084388,56.7856998673053,56.3928823530046,56.4871585564367,1704060.98412312,0.0,1.0
2019-07-05,71.89,72.14,71.27,71.73,1422889,56.4793022061507,56.6757109633011,55.9922084884179,56.3536006015745,1811132.33015227,0.0,1.0
2019-07-08,72.0,73.15,71.51,72.13,2527547,56.5657220592969,57.4692023421884,56.1807608952822,56.667854613015,3217202.52787068,0.0,1.0
2019-07-09,71.86,72.32,71.5,71.67,3624519,56.4557331552927,56.8171252684493,56.1729045449962,56.3064624998584,4613489.55691637,0.0,1.0
2019-07-10,71.93,72.23,71.31,72.05,2687631,56.5107276072948,56.7464181158752,56.0236338895619,56.6050038107269,3420966.35480313,0.0,1.0
2019-07-11,73.75,73.76,71.71,71.97,2415737,57.9405833593492,57.9484397096352,56.3378879010025,56.5421530084388,3074884.53550843,0.0,1.0
2019-07-12,74.77,75.22,73.95,73.95,2262560,58.7419310885226,59.0954668513932,58.0977103650695,58.0977103650695,2879912.32268246,0.0,1.0
2019-07-15,75.5,75.64,74.43,74.75,2031027,59.3154446594016,59.4254335634058,58.4748151787982,58.7262183879506,2585204.23104836,0.0,1.0
2019-07-16,74.78,75.47,74.2,75.29,2301909,58.7497874388086,59.2918756085435,58.2941191222198,59.1504613033953,2929997.92040594,0.0,1.0
2019-07-17,74.23,75.01,74.05,74.72,1671852,58.3176881730779,58.9304834953869,58.1762738679296,58.7026493370925,2128026.2960988,0.0,1.0
2019-07-18,73.84,74.42,73.42,73.94,1665793,58.0112905119234,58.4669588285121,57.6813237999108,58.0898540147835,2120314.06359972,0.0,1.0
2019-07-19,74.71,75.07,73.98,74.05,1787832,58.6947929868065,58.977621597103,58.1212794159275,58.1762738679296,2275652.09660121,0.0,1.0
2019-07-22,75.7,75.92,74.73,74.99,2947849,59.4725716651219,59.6454113714141,58.7105056873786,58.9147707948149,3752186.3113054,0.0,1.0
2019-07-23,76.51,76.8,75.51,75.84,1954398,60.1089360382889,60.3367701965833,59.3233010096876,59.582560569126,2487666.57398078,0.0,1.0
2019-07-24,77.86,78.13,76.41,76.48,1772296,61.1695433269008,61.3816647846231,60.0303725354288,60.0853669874309,2255877.01092604,0.0,1.0
2019-07-25,77.07,78.53,76.8,76.8,1873343,60.5488916543057,61.6959187960637,60.3367701965833,60.3367701965833,2384495.25772175,0.0,1.0
2019-07-26,77.75,78.08,76.21,77.67,1662502,61.0831234737546,61.3423830331931,59.8732455297085,61.0202726714665,2116125.09559271,0.0,1.0
2019-07-29,77.6,77.87,77.05,77.73,1199556,60.9652782194644,61.1773996771868,60.5331789537337,61.0674107731826,1526861.65500481,0.0,1.0
2019-07-30,77.0,77.86,76.73,77.34,2016433,60.4938972023036,61.1695433269008,60.2817757445812,60.7610131120281,2566628.17541349,0.0,1.0
2019-07-31,76.53,77.62,75.56,76.83,1848144,60.124648738861,60.9809909200364,59.3625827611177,60.3603392474414,2352420.56771606,0.0,1.0
2019-08-01,68.27,77.23,67.87,76.71,7551426,53.6353034026139,60.6745932588819,53.3210493911733,60.2660630440092,9611875.39390102,0.0,1.0
2019-08-02,68.53,68.97,67.02,68.26,3954435,53.8395685100502,54.1852479226348,52.6532596168622,53.6274470523278,5033425.00784368,0.0,1.0
2019-08-05,66.14,66.8,64.86,66.8,3758629,51.961900791693,52.4804199105699,50.9562879550833,52.4804199105699,4784192.23069958,0.0,1.0
2019-08-06,67.7,67.87,65.88,66.55,2590608,53.1874914363111,53.3210493911733,51.7576356842566,52.2840111534195,3297470.07921989,0.0,1.0
2019-08-07,67.71,67.97,65.76,67.02,2670590,53.1953477865971,53.3996128940335,51.6633594808245,52.6532596168622,3399275.62134597,0.0,1.0
2019-08-08,68.91,69.15,68.06,68.49,1819567,54.1381098209187,54.326662227783,53.4703200466076,53.8081431089062,2316046.17126015,0.0,1.0
2019-08-09,67.36,69.13,67.08,68.85,1628679,52.9203755265866,54.310949527211,52.7003977185783,54.0909717192026,2073073.29829668,0.0,1.0
2019-08-12,66.96,67.11,66.4,66.73,1116500,52.6061215151461,52.7239667694363,52.1661658991293,52.4254254585678,1421143.35455191,0.0,1.0
2019-08-13,71.29,74.49,65.85,66.74,5661157,56.0079211889899,58.5219532805142,51.7340666333986,52.4332818088538,7205835.78112406,0.0,1.0
2019-08-14,66.97,68.65,66.39,68.5,3271695,52.6139778654321,53.9338447134824,52.1583095488433,53.8159994591922,4164395.52832128,0.0,1.0
2019-08-15,63.93,67.66,62.96,67.66,3727382,50.225647378484,53.156066035167,49.4635814007407,53.156066035167,4744419.30960717,0.0,1.0
2019-08-16,65.48,65.91,64.52,64.58,1897303,51.4433816728161,51.7812047351147,50.6891720453588,50.7363101470749,2414992.87955342,0.0,1.0
2019-08-19,66.26,67.22,65.92,66.56,1431083,52.0561769951252,52.8103866225824,51.7890610854007,52.2918675037056,1821562.10950489,0.0,1.0
2019-08-20,66.04,67.25,65.72,66.0,1299082,51.8833372888329,52.8339556734405,51.6319340796804,51.8519118876888,1653543.88832781,0.0,1.0
2019-08-21,67.86,68.61,67.46,67.71,1793255,53.3131930408873,53.9024193123383,52.9989390294468,53.1953477865971,2282554.79289474,0.0,1.0
2019-08-22,68.8,69.5,67.53,68.0,2433574,54.0516899677726,54.6016344877935,53.0539334814489,53.4231819448915,3097588.46207819,0.0,1.0
2019-08-23,66.21,68.21,65.24,68.01,4727685,52.0168952436951,53.5881653008978,51.2548292659518,53.4310382951775,6017660.65397647,0.0,1.0
2019-08-26,67.65,67.75,65.93,67.19,2689647,53.148209684881,53.2267731877412,51.7969174356867,52.7868175717244,3423532.43183204,0.0,1.0
2019-08-27,67.82,69.13,67.64,68.65,3433276,53.2817676397432,54.310949527211,53.140353334595,53.9338447134824,4370064.82019038,0.0,1.0
2019-08-28,69.0,69.48,67.54,67.62,3402227,54.2088169734928,54.5859217872215,53.0617898317349,53.124640634023,4330543.92452044,0.0,1.0
2019-08-29,63.49,65.89,62.04,65.28,13765099,49.8799679658994,51.7654920345427,48.7407971744275,51.2862546670958,17520984.2978944,0.0,1.0
2019-08-30,63.65,64.39,62.88,62.89,4712785,50.0056695704756,50.5870394916406,49.4007305984526,49.4085869487386,5998695.10450687,0.0,1.0
2019-09-03,63.21,64.84,62.48,63.03,4072516,49.6599901578911,50.9405752545112,49.0864765870121,49.5185758527428,5183725.07810686,0.0,1.0
2019-09-04,63.93,64.47,63.51,63.7,2731931,50.225647378484,50.6498902939287,49.8956806664714,50.0449513219057,3477353.86094433,0.0,1.0
2019-09-05,65.76,66.2,64.64,65.05,2745136,51.6633594808245,52.0090388934091,50.783448248791,51.1055586105175,3494161.92005482,0.0,1.0
2019-09-06,66.35,67.0,66.04,66.05,2626194,52.1268841476993,52.6375469162901,51.8833372888329,51.8911936391189,3342765.92106054,0.0,1.0
2019-09-09,69.22,69.3,67.01,67.02,2574593,54.3816566797851,54.4445074820732,52.6454032665762,52.6532596168622,3277085.29567923,0.0,1.0
2019-09-10,69.02,69.9,68.26,68.84,3092567,54.2245296740649,54.9158884992341,53.6274470523278,54.0831153689166,3936391.43802645,0.0,1.0
2019-09-11,67.84,69.49,67.45,68.75,2449385,53.2974803403153,54.5937781375075,52.9910826791608,54.0124082163425,3117713.58306236,0.0,1.0
2019-09-12,67.86,69.28,66.81,67.88,2720127,53.3131930408873,54.4287947815012,52.4882762608559,53.3289057414593,3462329.07262626,0.0,1.0
2019-09-13,67.54,68.85,67.18,68.35,2579692,53.0617898317349,54.0909717192026,52.7789612214384,53.698154204902,3283575.58673598,0.0,1.0
2019-09-16,68.91,69.02,66.92,67.28,2334216,54.1381098209187,54.2245296740649,52.574696114002,52.8575247242985,2971120.0685076,0.0,1.0
2019-09-17,68.42,68.87,67.57,68.68,2516522,53.7531486569041,54.1066844197747,53.0853588825929,53.9574137643404,3203169.29411883,0.0,1.0
2019-09-18,67.15,68.58,66.47,67.86,1713362,53.148209684881,54.2800330631294,52.6099999665531,53.7101639496057,2164743.81700065,0.5,1.0
2019-09-19,67.59,68.0,67.43,67.6,1387087,53.4964630320344,53.8209718327909,53.3698254512513,53.5043778808333,1752512.31607329,0.0,1.0
2019-09-20,66.77,68.37,66.51,68.0,2273743,52.8474454305213,54.1138212383517,52.6416593617489,53.8209718327909,2872756.07880792,0.0,1.0
2019-09-23,67.41,67.81,66.35,66.6,1553043,53.3539957536535,53.670589705611,52.5150217809658,52.7128930009393,1962189.09476581,0.0,1.0
2019-09-24,67.71,68.61,66.8,67.67,2178598,53.5914412176216,54.3037776095262,52.8711899769181,53.5597818224259,2752545.31746938,0.0,1.0
2019-09-25,67.43,68.22,66.67,68.18,2212190,53.3698254512513,53.9950985063676,52.7682969425319,53.9634391111718,2794987.06317209,0.0,1.0
2019-09-26,66.96,67.68,66.25,67.46,1806813,52.9978275577012,53.5676966712248,52.4358732929764,53.3935699976481,2282814.29740264,0.0,1.0
2019-09-27,68.27,68.53,67.22,67.22,1789212,54.0346727503623,54.2404588191347,53.2036136264736,53.2036136264736,2260576.34889962,0.0,1.0
2019-09-30,68.99,69.31,68.35,68.48,1849445,54.6045418638859,54.857817025452,54.0979915407538,54.20088457514,2336677.61315633,0.0,1.0
2019-10-01,68.01,69.93,67.8,69.2,2320944,53.8288866815898,55.3485376509863,53.6626748568121,54.7707536886637,2932392.08853981,0.0,1.0
2019-10-02,65.02,67.46,64.38,67.19,2439462,51.4623468907068,53.3935699976481,50.9557965675747,53.1798690800768,3082133.420321,0.0,1.0
2019-10-03,65.66,65.69,63.52,64.7,2118526,51.968897213839,51.9926417602358,50.2751195708659,51.2090717291408,2676647.468343,0.0,1.0
2019-10-04,66.89,66.93,65.82,65.82,1701036,52.9424236161086,52.9740830113043,52.095534794622,52.095534794622,2149170.55677406,0.0,1.0
2019-10-07,66.82,67.59,66.57,66.65,1792131,52.887019674516,53.4964630320344,52.6891484545425,52.752467244934,2264264.35365392,0.0,1.0
2019-10-08,65.28,66.34,64.89,66.03,1689359,51.6681329594793,52.5071069321669,51.3594538563206,52.2617466193998,2134417.27430887,0.0,1.0
2019-10-09,65.7,66.28,65.49,65.89,1693608,52.0005566090347,52.4596178393733,51.834344784257,52.1509387362146,2139785.66492243,0.0,1.0
2019-10-10,66.73,67.16,65.84,65.84,1929125,52.8157860353255,53.15612453368,52.1113644922199,52.1113644922199,2437349.15095081,0.0,1.0
2019-10-11,69.53,70.18,67.84,67.84,2698410,55.0319436990287,55.5464088709598,53.6943342520079,53.6943342520079,3409300.75677686,0.0,1.0
2019-10-14,68.72,68.96,68.05,68.96,1331366,54.3908409463146,54.5807973174891,53.8605460767856,54.5807973174891,1682111.72925796,0.0,1.0
2019-10-15,67.94,69.05,67.94,68.78,1998789,53.7734827399973,54.6520309566796,53.7734827399973,54.4383300391082,2525365.99343215,0.0,1.0
2019-10-16,68.41,69.04,67.5,67.73,2260326,54.1454806335474,54.6441161078806,53.4252293928439,53.6072709152195,2855804.39679753,0.0,1.0
2019-10-17,69.88,70.09,68.67,68.9,1807809,55.3089634069916,55.4751752317693,54.3512667023199,54.5333082246955,2284072.69162507,0.0,1.0
2019-10-18,70.52,70.96,69.24,69.48,2305833,55.8155137301237,56.1637670772771,54.8024130838594,54.992369455034,2913300.12559287,0.0,1.0
2019-10-21,71.47,72.08,71.06,71.13,1536286,56.567424366023,57.0502301427584,56.2429155652665,56.2983195068591,1941017.49638702,0.0,1.0
2019-10-22,72.4,72.76,71.29,71.7,1512365,57.3035053043244,57.5884398610863,56.4249570876421,56.7494658883986,1910794.55643243,0.0,1.0
2019-10-23,72.07,72.75,71.85,72.4,1702586,57.0423152939594,57.5805250122873,56.8681886203827,57.3035053043244,2151128.90119651,0.0,1.0
2019-10-24,72.12,72.96,70.8,72.61,1578388,57.0818895379541,57.7467368370651,56.0371294964941,57.4697171291022,1994211.18469303,0.0,1.0
2019-10-25,73.15,73.94,71.48,71.85,1440723,57.8971189642449,58.5223920193612,56.575339214822,56.8681886203827,1820278.61377842,0.0,1.0
2019-10-28,74.37,75.4,74.04,74.29,1980943,58.8627305177156,59.6779599440064,58.6015405073506,58.7994117273241,2502818.50016559,0.0,1.0
2019-10-29,73.9,74.76,73.81,74.13,2100309,58.4907326241654,59.1714096208742,58.419498984975,58.672774146541,2653631.23586306,0.0,1.0
2019-10-30,72.7,73.92,71.2,73.83,1834877,57.5409507682926,58.5065623217633,56.3537234484517,58.4353286825728,2318271.70248126,0.0,1.0
2019-10-31,71.83,72.7,71.12,72.32,1949298,56.8523589227849,57.5409507682926,56.2904046580601,57.2401865139329,2462836.68774709,0.0,1.0
2019-11-01,72.92,73.5,72.12,72.4,2353587,57.7150774418693,58.1741386722078,57.0818895379541,57.3035053043244,2973634.82207677,0.0,1.0
2019-11-04,74.81,74.95,73.6,73.65,1541668,59.2109838648689,59.3217917480541,58.2532871601972,58.2928614041919,1947817.373601,0.0,1.0
2019-11-05,74.84,76.0,74.55,75.0,2867318,59.2347284112658,60.1528508719428,59.0051977960965,59.3613659920488,3622707.23400814,0.0,1.0
2019-11-06,75.05,75.28,73.61,74.97,2501297,59.4009402360435,59.5829817584191,58.2612020089962,59.337621445652,3160258.72829692,0.0,1.0
2019-11-07,76.01,76.89,75.8,75.97,1818533,60.1607657207417,60.8572724150484,59.994553895964,60.129106325546,2297621.90813245,0.0,1.0
2019-11-08,76.85,76.86,75.41,75.68,1984155,60.8256130198527,60.8335278686516,59.6858747928053,59.8995757103767,2506876.69518812,0.0,1.0
2019-11-11,76.25,76.95,75.65,76.5,2602343,60.3507220919163,60.9047615078421,59.8758311639799,60.5485933118898,3287925.09636896,0.0,1.0
2019-11-12,75.19,76.19,74.98,76.19,2184067,59.5117481192286,60.3032329991226,59.3455362944509,60.3032329991226,2759455.11466062,0.0,1.0
2019-11-13,75.02,75.42,74.19,74.73,1600656,59.3771956896467,59.6937896416043,58.7202632393347,59.1476650744774,2022345.64507966,0.0,1.0
2019-11-14,75.6,75.99,74.87,74.92,1803129,59.8362569199852,60.1449360231438,59.2584729576626,59.2980472016573,2278159.75491726,0.0,1.0
2019-11-15,77.09,77.11,75.91,75.93,2206681,61.0155693910272,61.0313990886251,60.0816172327523,60.0974469303502,2788026.72806027,0.0,1.0
2019-11-18,77.29,77.69,76.3,76.66,2561934,61.173866367006,61.4904603189636,60.390296335911,60.6752308926728,3236870.42555148,0.0,1.0
2019-11-19,75.36,76.61,74.8,76.42,2322809,59.6463005488106,60.6356566486781,59.20306901607,60.4852745214982,2934748.41908683,0.0,1.0
2019-11-20,74.15,75.34,73.8,74.92,2188483,58.6886038441389,59.6304708512127,58.411584136176,59.2980472016573,2765034.5010926,0.0,1.0
2019-11-21,72.21,74.5,72.03,74.32,3390297,57.1531231771446,58.9656235521018,57.0106558987637,58.8231562737209,4283464.0131775,0.0,1.0
2019-11-22,72.64,72.8,71.89,72.29,2404395,57.493461675499,57.620099256282,56.8998480155785,57.2164419675361,3037828.08879692,0.0,1.0
2019-11-25,74.25,74.49,72.14,73.25,4211533,58.7677523321283,58.9577087033029,57.097719235552,57.9762674522343,5321053.00680427,0.0,1.0
2019-11-26,81.57,83.63,77.04,77.2,13916022,64.5614216529523,66.1918805055339,60.9759951470325,61.1026327278156,17582170.3654831,0.0,1.0
2019-11-27,80.74,82.48,80.11,82.29,6039510,63.9044892026402,65.2816728936558,63.405853728307,65.1312907664759,7630606.91798556,0.0,1.0
2019-11-29,80.64,81.44,79.51,80.27,2962469,63.8253407146509,64.458528618566,62.9309628003707,63.5324913090901,3742925.57603477,0.0,1.0
2019-12-02,79.2,81.0,78.36,81.0,4329739,62.6856024876035,64.1102752714127,62.0207551884926,64.1102752714127,5470400.14280494,0.0,1.0
2019-12-03,78.11,78.18,77.05,77.5,4227104,61.8228839685191,61.8782879101117,60.9839099958315,61.3400781917837,5340726.15583787,0.0,1.0
2019-12-04,79.18,79.6,78.3,78.65,3112727,62.6697727900056,63.0021964395611,61.9732660956989,62.2502858036618,3932768.74779584,0.0,1.0
2019-12-05,80.32,80.37,78.89,78.91,3005915,63.5720655530848,63.6116397970795,62.4402421748364,62.4560718724343,3797817.33847225,0.0,1.0
2019-12-06,82.05,82.49,81.22,81.23,3698969,64.9413343953014,65.2895877424547,64.2844019449894,64.2923167937883,4673455.03870581,0.0,1.0
2019-12-09,82.57,83.65,81.47,81.73,2790527,65.3529065328462,66.2077102031318,64.4822731649629,64.6880592337353,3525685.79752753,0.0,1.0
2019-12-10,82.88,83.37,82.29,82.55,2102514,65.5982668456134,65.9860944367614,65.1312907664759,65.3370768352484,2656417.13873501,0.0,1.0
2019-12-11,83.83,84.06,82.02,82.58,2281318,66.3501774815127,66.5322190038883,64.9175898489046,65.3608213816452,2882326.69751767,0.0,1.0
2019-12-12,85.35,85.55,83.5,83.91,2904660,67.5532344989515,67.7115314749303,66.0889874711476,66.4134962719042,3669886.90976518,0.0,1.0
2019-12-13,84.79,85.61,83.96,85.5,2645539,67.1100029662109,67.759020567724,66.4530705158989,67.6719572309356,3342500.99680282,0.0,1.0
2019-12-16,85.79,86.86,85.01,85.08,3643110,68.2972302860519,69.1490549323518,67.6762740018332,67.7320008478528,4576209.10234524,0.5,1.0
2019-12-17,86.36,86.48,84.55,85.75,1967017,68.7510060322117,68.8465377682453,67.3100690137042,68.2653863740407,2470823.30752237,0.0,1.0
2019-12-18,87.01,87.76,86.51,86.68,3172690,69.2684696023939,69.8655429526042,68.8704207022537,69.0057573283014,3985301.80448017,0.0,1.0
2019-12-19,88.64,88.84,87.05,87.62,3244914,70.5661090168509,70.725328576907,69.3003135144051,69.7540892605649,4076024.32622883,0.0,1.0
2019-12-20,87.73,89.5,87.55,89.21,3650240,69.8416600185958,71.250753125092,69.6983624145453,71.0198847630107,4585165.28837853,0.0,1.0
2019-12-23,87.64,88.32,87.25,88.17,1822229,69.7700112165705,70.3113577207612,69.4595330744612,70.1919430507191,2288951.18082009,0.0,1.0
2019-12-24,87.93,88.51,87.43,88.01,741790,70.0008795786518,70.4626163028144,69.6028306785117,70.0645674026743,931782.501771476,0.0,1.0
2019-12-26,87.85,88.2,87.32,87.99,1342719,69.9371917546294,70.2158259847275,69.5152599204808,70.0486454466686,1686625.68785788,0.0,1.0
2019-12-27,87.01,88.13,86.95,88.0,1309496,69.2684696023939,70.1600991387079,69.2207037343771,70.0566064246715,1644893.37809857,0.0,1.0
2019-12-30,87.57,87.96,86.51,87.09,1520427,69.7142843705509,70.0247625126602,68.8704207022537,69.3321574264163,1909849.51781623,0.0,1.0
2019-12-31,87.8,88.18,86.95,87.25,1735181,69.8973868646154,70.1999040287219,69.2207037343771,69.4595330744612,2179607.83133546,0.0,1.0
2020-01-02,87.31,88.44,86.96,88.39,2447254,69.507298942478,70.4068894567948,69.2286647123799,70.3670845667808,3074062.00486695,0.0,1.0
2020-01-03,87.18,87.64,85.91,86.07,1713577,69.4038062284416,69.7700112165705,68.3927620220855,68.5201376701304,2152470.4620419,0.0,1.0
2020-01-06,87.91,87.92,86.25,86.47,2268445,69.9849576226462,69.992918600649,68.6634352741808,68.8385767902425,2849455.17900079,0.0,1.0
2020-01-07,88.41,89.21,87.46,87.79,2041495,70.3830065227864,71.0198847630107,69.6267136125201,69.8894258866126,2564377.13969447,0.0,1.0
2020-01-08,88.65,89.37,87.86,88.21,2047031,70.5740699948537,71.1472604110556,69.9451527326322,70.2237869627303,2571331.05917276,0.0,1.0
2020-01-09,89.37,89.49,88.43,89.43,2225731,71.1472604110556,71.2427921470892,70.398928478792,71.1950262790724,2795800.96718792,0.0,1.0
2020-01-10,90.65,90.74,89.34,89.58,2452157,72.1662655954144,72.2379143974396,71.1233774770471,71.3144409491144,3080220.79590779,0.0,1.0
2020-01-13,91.26,91.28,90.36,90.64,2137973,72.6518852535854,72.667807209591,71.9353972333331,72.1583046174116,2685565.76748118,0.0,1.0
2020-01-14,90.47,91.83,90.26,90.98,1994309,72.0229679913639,73.1056609997452,71.8557874533051,72.4289778695069,2505105.52760939,0.0,1.0
2020-01-15,88.92,89.87,87.29,87.6,3783422,70.7890164009294,71.5453093111957,69.4913769864724,69.7381673045593,4752458.80426703,0.0,1.0
2020-01-16,88.95,89.81,88.55,89.53,2006955,70.8128993349378,71.4975434431789,70.4944602148257,71.2746360591004,2520990.51057951,0.0,1.0
2020-01-17,89.94,90.33,88.35,89.45,3402777,71.6010361572153,71.9115142993247,70.3352406547696,71.210948235078,4274320.31441572,0.0,1.0
2020-01-21,90.24,91.7,89.41,89.45,3611193,71.8398654972995,73.0021682857088,71.1791043230668,71.210948235078,4536117.29454379,0.0,1.0
2020-01-22,89.27,91.17,88.96,90.93,2003295,71.0676506310275,72.5802364515602,70.8208603129406,72.3891729794929,2516393.08549089,0.0,1.0
2020-01-23,89.82,90.31,88.36,88.86,1619995,71.5055044211817,71.8955923433191,70.3432016327724,70.7412505329126,2034919.57825973,0.0,1.0
2020-01-24,89.44,90.27,88.77,90.27,1209609,71.2029872570752,71.8637484313079,70.6696017308873,71.8637484313079,1519422.61311866,0.0,1.0
2020-01-27,87.8,88.83,87.35,87.79,1718247,69.8973868646154,70.7173675989041,69.5391428544892,69.8894258866126,2158336.57547464,0.0,1.0
2020-01-28,88.89,89.3,87.82,88.4,1458084,70.765133466921,71.0915335650359,69.913308820621,70.3750455447836,1831538.78767975,0.0,1.0
2020-01-29,88.12,90.1,88.1,89.38,2620555,70.1521381607051,71.7284118052602,70.1362162046995,71.1552213890583,3291750.08281286,0.0,1.0
2020-01-30,87.1,87.59,85.905,87.05,2048884,69.3401184044191,69.7302063265565,68.3887815330841,69.3003135144051,2573658.66263976,0.0,1.0
2020-01-31,84.69,86.96,84.53,86.69,2841712,67.4215227057435,69.2286647123799,67.2941470576986,69.0137183063042,3569551.37798302,0.0,1.0
2020-02-03,85.26,86.37,84.91,85.39,2170375,67.8752984519033,68.7589670102145,67.5966642218052,67.9787911659397,2726266.79691323,0.0,1.0
2020-02-04,86.69,87.24,86.44,86.53,1795582,69.0137183063042,69.4515720964584,68.8146938562341,68.8863426582593,2255479.16269541,0.0,1.0
2020-02-05,89.5,89.88,87.36,87.68,2315818,71.250753125092,71.5532702891985,69.547103832492,69.8018551285817,2908961.68684859,0.0,1.0
2020-02-06,88.64,90.58,88.54,90.03,2018215,70.5661090168509,72.1105387493948,70.4864992368229,71.6726849592406,2535134.5014259,0.0,1.0
2020-02-07,87.02,88.77,86.48,88.25,1987076,69.2764305803967,70.6696017308873,68.8465377682453,70.2556308747415,2496019.96048755,0.0,1.0
2020-02-10,88.7,88.73,86.87,86.89,2311445,70.6138748848677,70.6377578188761,69.1570159103547,69.1729378663603,2903468.64315665,0.0,1.0
2020-02-11,89.89,90.07,88.72,89.38,1799463,71.5612312672013,71.7045288712518,70.6297968408733,71.1552213890583,2260354.19186725,0.0,1.0
2020-02-12,90.93,91.2,90.01,90.28,1578006,72.3891729794929,72.6041193855686,71.656763003235,71.8717094093107,1982176.05857507,0.0,1.0
2020-02-13,90.4,91.31,90.2,90.48,1725449,71.9672411453443,72.6916901435994,71.8080215852882,72.0309289693667,2167383.20265721,0.0,1.0
2020-02-14,90.21,91.15,89.86,91.0,1220727,71.815982563291,72.5643144955546,71.5373483331929,72.4448998255125,1533388.23392064,0.0,1.0
2020-02-18,90.16,90.76,89.2,89.51,1544480,71.776177673277,72.2538363534453,71.0119237850079,71.2587141030948,1940063.14231253,0.0,1.0
2020-02-19,90.94,91.23,90.2,90.53,1421836,72.3971339574957,72.628002319577,71.8080215852882,72.0707338593808,1786006.69352343,0.0,1.0
2020-02-20,91.93,91.99,90.57,91.08,2212193,73.1852707797733,73.2330366477901,72.102577771392,72.508587649535,2778795.51886834,0.0,1.0
2020-02-21,90.26,91.62,89.62,91.34,1877751,71.8557874533051,72.9384804616864,71.3462848611256,72.7155730776079,2358693.86818896,0.0,1.0
2020-02-24,85.5,88.0,85.05,86.17,2880947,68.0663619239706,70.0566064246715,67.7081179138444,68.5997474501584,3618835.52370755,0.0,1.0
2020-02-25,81.89,86.76,81.67,86.65,2900836,65.1924488649585,69.0694451523238,65.0173073488968,68.981874394293,3643818.63507025,0.0,1.0
2020-02-26,82.18,84.83,82.15,82.83,3465874,65.4233172270398,67.5329763977827,65.3994342930314,65.940780797222,4353578.16436553,0.0,1.0
2020-02-27,78.31,82.47,78.0,79.5,5767901,62.3424187399548,65.6541855891211,62.0956284218679,63.2897751222884,7245216.60274498,0.0,1.0
2020-02-28,75.65,77.98,73.34,76.06,4756388,60.224798591209,62.0797064658623,58.3858126725614,60.551198689324,5974627.73835699,0.0,1.0
2020-03-02,79.61,79.62,74.31,76.25,3898259,63.3773458803193,63.3853068583221,59.1580275388334,60.7024572713773,4896708.66899415,0.0,1.0
2020-03-03,76.55,81.43,75.82,79.2,2731425,60.9412866114614,64.8262438768295,60.3601352172567,63.0509457822043,3431016.89143983,0.0,1.0
2020-03-04,80.41,80.48,77.09,78.5,3110285,64.0142241205435,64.0699509665632,61.3711794236128,62.4936773220081,3906913.19446514,0.0,1.0
2020-03-05,77.87,79.37,77.01,77.83,2771408,61.9921357078314,63.186282408252,61.3074915995903,61.9602917958202,3481240.62021527,0.0,1.0
2020-03-06,73.82,76.69,72.06,75.35,3047378,58.767939616696,61.0527403035006,57.3668074882026,59.9859692511249,3827894.00865926,0.0,1.0
2020-03-09,66.87,69.73,66.06,67.74,3958851,53.2350599047475,55.5118996135493,52.5902206865204,53.9276649909914,4972819.92062512,0.0,1.0
2020-03-10,70.12,70.61,66.42,69.39,2767088,55.8223777556587,56.212465677796,52.8768158946213,55.241226361454,3475814.15125821,0.0,1.0
2020-03-11,65.37,68.04,63.84,67.84,3635812,52.040913204327,54.1664943310755,50.822883569898,54.0072747710195,4567041.88696363,0.0,1.0
2020-03-12,55.4,60.24,55.2,59.99,3944398,44.1038181355318,47.9569314888887,43.9445985754757,47.7579070388186,4954665.11603339,0.0,1.0
2020-03-13,61.06,61.48,54.39,59.0,4209505,48.6097316851186,48.9440927612364,43.2997593572486,46.9697702165411,5287673.19607913,0.0,1.0
2020-03-16,57.3,57.39,49.01,54.0,5345956,45.6164039560645,45.6880527580897,39.0167531917403,42.9892812151393,6715200.06476257,0.0,1.0
2020-03-17,60.32,61.23,55.32,58.32,7009438,48.0206193129112,48.7450683111663,44.0401303115094,46.4284237123505,8804744.84106289,0.0,1.0
2020-03-18,54.0,57.95,49.9,55.2,5065934,43.4271350052935,46.6037495103103,40.1298895697064,44.3921824498556,6299297.33947806,0.55,1.0
2020-03-19,54.75,59.21,48.11,52.51,4186687,44.0302896581448,47.6170493271005,38.6903604649013,42.2288677616289,5205986.94738767,0.0,1.0
2020-03-20,51.65,58.0,51.59,55.61,3850481,41.5372504263594,46.6439598205004,41.4889980541313,44.7219069934143,4787927.50142636,0.0,1.0
2020-03-23,50.69,53.0,49.01,50.48,4753112,40.7652124707098,42.6229288014918,39.4141460483229,40.5963291679114,5910315.0131528,0.0,1.0
2020-03-24,59.2,60.86,53.27,54.16,3909201,47.6090072650625,48.9439895633734,42.8400644765182,43.5558079979018,4860943.6006835,0.0,1.0
2020-03-25,60.56,64.98,56.53,59.76,3706308,48.7027277022329,52.2573191230365,45.4617767009119,48.0593627391915,4608653.82843248,0.0,1.0
2020-03-26,62.88,64.36,60.51,61.75,2567438,50.5684860950529,51.7587112766794,48.6625173920428,49.6597330847569,3192512.05457372,0.0,1.0
2020-03-27,62.47,64.78,59.65,60.49,2589075,50.2387615514942,52.0964778822762,47.9709000567733,48.6464332679667,3219416.8457799,0.0,1.0
2020-03-30,59.75,62.23,58.41,61.78,4583748,48.0513206771534,50.0457520625817,46.9736843640591,49.683859270871,5699717.28436216,0.0,1.0
2020-03-31,57.0,60.73,56.4,59.73,4804176,45.8397536166987,48.8394427568791,45.3572298944176,48.0352365530774,5973811.16595367,0.0,1.0
2020-04-01,53.9,56.24,53.02,54.7,3620784,43.3467143849133,45.2285569018094,42.6390129255678,43.9900793479547,4502307.96888091,0.0,1.0
2020-04-02,52.76,55.06,51.71,53.13,3328242,42.4299193125793,44.2795935813233,41.5855027985875,42.727475607986,4138543.05558248,0.0,1.0
2020-04-03,53.48,54.18,51.81,52.35,2390237,43.0089477793166,43.5718921219778,41.6659234189677,42.1001947690206,2972169.31267206,0.0,1.0
2020-04-06,60.15,60.69,55.9,56.95,2633570,48.3730031586741,48.8072745087271,44.9551267925168,45.7995433065086,3274744.69551503,0.0,1.0
2020-04-07,61.75,65.31,61.61,64.7,2623551,49.6597330847569,52.5227071702911,49.5471442162247,52.032141385972,3262286.4479255,0.0,1.0
2020-04-08,64.45,65.34,62.54,63.13,3348535,51.8310898350216,52.5468333564051,50.2950559857603,50.7695376460033,4163776.63361765,0.0,1.0
2020-04-09,65.99,68.09,64.75,65.94,2729150,53.0695673888763,54.7584004168599,52.0723516961621,53.0293570786862,3393594.81075682,0.0,1.0
2020-04-13,68.34,68.73,64.72,65.6,3103847,54.9594519678103,55.273092387293,52.0482255100481,52.7559269693936,3859516.35951968,0.0,1.0
2020-04-14,69.85,70.0,68.03,69.49,2722260,56.1738033355509,56.2944342661212,54.7101480446318,55.8842891021823,3385027.35633105,0.0,1.0
2020-04-15,64.76,67.92,64.3,66.72,2799835,52.0803937582001,54.6216853622136,51.7104589044513,53.6566379176515,3481488.93500736,0.0,1.0
2020-04-16,64.98,65.73,63.59,64.58,1695542,52.2573191230365,52.8604737758878,51.1394724997521,51.9356366415158,2108342.35297446,0.0,1.0
2020-04-17,70.4,70.99,67.25,67.35,3421575,56.6161167476419,57.0905984078849,54.0828672056664,54.1632878260466,4254599.11130399,0.0,1.0
2020-04-20,69.79,71.61,68.66,69.36,2289951,56.1255509633228,57.589206254242,55.2167979530269,55.7797422956881,2847467.46440738,0.0,1.0
2020-04-21,67.8,69.06,67.05,68.05,1913408,54.5251806177574,55.5384804345476,53.9220259649061,54.7262321687078,2379250.48445875,0.0,1.0
2020-04-22,68.98,69.9,67.93,69.4,1255288,55.4741439382434,56.214013645741,54.6297274242516,55.8119105438402,1560903.15402426,0.0,1.0
2020-04-23,69.6,70.58,68.09,68.74,1679008,55.9727517846005,56.7608738643262,54.7584004168599,55.281134449331,2087782.94927695,0.0,1.0
2020-04-24,71.88,72.3,69.73,70.39,1589594,57.8063419292684,58.1441085348652,56.0772985910947,56.6080746856039,1976600.02184203,0.0,1.0
2020-04-27,74.57,75.18,72.21,72.23,2434122,59.9696566174951,60.4602224018142,58.071729976523,58.0878141005991,3026738.6504769,0.0,1.0
2020-04-28,77.59,79.18,76.7,76.95,3078967,62.3983593529763,63.6770472170211,61.6826158315928,61.8836673825432,3828579.02046114,0.0,1.0
2020-04-29,80.05,80.89,78.79,79.23,2673514,64.3767066143286,65.0522398255221,63.3634067975384,63.7172575272112,3324413.54886529,0.0,1.0
2020-04-30,76.73,78.99,75.8,78.94,3896625,61.7067420177069,63.5242480382988,60.9588302481712,63.4840377281087,4845305.82029764,0.0,1.0
2020-05-01,72.26,75.63,71.84,74.84,2507325,58.1119402867131,60.8221151935249,57.7741736811164,60.1867922925216,3117763.81249871,0.0,1.0
2020-05-04,74.36,74.58,70.71,71.1,2614436,59.8007733146967,59.9776986795331,56.8654206708204,57.1790610903031,3250952.29014742,0.0,1.0
2020-05-05,74.75,77.04,74.64,76.18,2021856,60.1144137341794,61.9560459408854,60.0259510517612,61.2644286056159,2514101.4710432,0.0,1.0
2020-05-06,73.99,76.21,73.74,75.24,1914325,59.5032170192901,61.2885547917299,59.3021654683397,60.5084747740423,2380390.73927855,0.0,1.0
2020-05-07,76.25,77.09,75.2,75.34,1732125,61.320723039882,61.9962562510755,60.4763065258902,60.5888953944224,2153831.92993502,0.0,1.0
2020-05-08,78.63,78.87,76.73,76.75,1439999,63.2347338049301,63.4277432938426,61.7067420177069,61.7228261417829,1790584.2969038,0.0,1.0
2020-05-11,78.02,79.31,77.05,77.78,1666678,62.7441680206111,63.7815940235153,61.9640880029234,62.5511585316987,2072451.06058757,0.0,1.0
2020-05-12,77.05,79.59,76.97,78.9,1526943,61.9640880029234,64.0067717605798,61.8997515066193,63.4518694799566,1898695.87275212,0.0,1.0
2020-05-13,75.03,77.39,74.18,76.37,1767442,60.3395914712439,62.237518112216,59.6560161980124,61.4172277843382,2197747.28377468,0.0,1.0
2020-05-14,77.19,77.72,73.59,74.27,2504469,62.0766768714556,62.5029061594706,59.1815345377694,59.7283947563546,3114212.48451032,0.0,1.0
2020-05-15,78.61,79.82,75.85,76.13,5135172,63.2186496808541,64.1917391874542,60.9990405583613,61.2242182954258,6385392.17395297,0.0,1.0
2020-05-18,87.16,87.69,82.32,82.38,4949872,70.0946127233589,70.5208420113738,66.2022546969585,66.2505070691866,6154978.63184893,0.0,1.0
2020-05-19,83.48,86.57,83.35,86.28,3187292,67.1351338933685,69.6201310631159,67.0305870868743,69.3869112640134,3963277.06119735,0.0,1.0
2020-05-20,81.54,85.83,80.75,85.73,4153223,65.5749738579932,69.0250184723026,64.9396509569898,68.9445978519224,5164375.72896905,0.0,1.0
2020-05-21,77.98,81.91,76.88,79.5,6375353,62.711999772459,65.8725301533998,61.8273729482771,63.9343932022376,7927510.34481174,0.0,1.0
2020-05-22,76.92,78.99,75.82,78.99,4686409,61.8595411964292,63.5242480382988,60.9749143722473,63.5242480382988,5827372.35530626,0.0,1.0
2020-05-26,79.47,81.16,79.3,79.76,2953231,63.9102670161236,65.2693755005485,63.7735519614773,64.1434868152261,3672231.05969484,0.0,1.0
2020-05-27,79.08,81.34,78.34,81.34,2894292,63.5966265966409,65.4141326172328,63.0015140058276,65.4141326172328,3598942.6422201,0.0,1.0
2020-05-28,76.43,80.19,76.19,80.19,3152421,61.4654801565663,64.4892954828608,61.2724706676539,64.4892954828608,3919916.29149033,0.0,1.0
2020-05-29,78.09,78.71,75.53,76.31,4219885,62.8004624548772,63.2990703012343,60.7416945731448,61.3689754121101,5247267.40486619,0.0,1.0
2020-06-01,77.5,77.99,76.07,77.02,2250263,62.3259807946342,62.720041834497,61.1759659231977,61.9399618168093,2798116.9373754,0.0,1.0
2020-06-02,80.53,80.55,77.38,77.47,2777673,64.7627255921534,64.7788097162295,62.229476050178,62.3018546085201,3453931.32615625,0.0,1.0
2020-06-03,82.22,82.44,81.02,81.6,2299619,66.1218340765784,66.2987594414147,65.1567866320163,65.6232262302213,2859489.25677145,0.0,1.0
2020-06-04,79.92,82.31,79.18,81.66,2566068,64.2721598078344,66.1942126349205,63.6770472170211,65.6714786024494,3190808.51138601,0.0,1.0
2020-06-05,82.53,83.6,81.9,82.82,2906279,66.3711379997569,67.2316386378247,65.8644880913618,66.6043577988594,3613848.02338147,0.0,1.0
2020-06-08,83.68,84.86,82.99,83.8,1943619,67.2959751341289,68.2449384546149,66.7410728535057,67.3924798785851,2416816.72040319,0.0,1.0
2020-06-09,81.62,82.53,80.92,82.27,2049989,65.6393103542973,66.3711379997569,65.0763660116361,66.1620443867684,2549083.79257592,0.0,1.0
2020-06-10,81.7,82.32,80.05,82.18,2862147,66.1459602626924,66.6479247102183,64.8100871362121,66.5345778994867,3535172.95646381,0.55,1.0
2020-06-11,77.25,79.45,76.57,79.45,2583205,62.5431509215788,64.3243150902192,61.9926092694536,64.3243150902192,3190638.51612167,0.0,1.0
2020-06-12,77.76,79.68,75.67,79.4,2538054,62.9560571606727,64.5105277078498,61.2639512004643,64.2838340863865,3134870.38326292,0.0,1.0
2020-06-15,80.01,80.98,75.27,75.53,2430682,64.7777023331459,65.563033807501,60.9401031698024,61.1506043897326,3002250.15422456,0.0,1.0
2020-06-16,83.47,84.13,80.42,82.56,3789748,67.5789877983713,68.1133370489634,65.1096465645743,66.8422335286155,4680896.76785043,0.0,1.0
2020-06-17,83.24,84.33,82.16,83.47,2275328,67.3927751807407,68.2752610642944,66.5183854979536,67.5789877983713,2810365.09050195,0.0,1.0
2020-06-18,82.3,83.85,81.45,82.47,2285649,66.6317323086852,67.8866434275001,65.9435552435287,66.7693677217166,2823113.04512611,0.0,1.0
2020-06-19,81.2,83.86,80.53,83.84,4938770,65.741150224365,67.8947396282666,65.1987047730064,67.8785472267336,6100108.11540944,0.0,1.0
2020-06-22,84.78,84.98,80.37,80.78,3110030,68.639590098789,68.80151411412,65.0691655607416,65.40110979217,3841344.95879881,0.0,1.0
2020-06-23,85.84,86.61,84.58,85.88,2661796,69.497787380043,70.1211948390672,68.4776660834581,69.5301721831092,3287709.97255681,0.0,1.0
2020-06-24,83.82,86.6,83.39,85.0,4005165,67.8623548252005,70.1130986383006,67.5142181922389,68.8177065156531,4946968.48001705,0.0,1.0
2020-06-25,84.71,84.85,82.84,83.35,2157331,68.5829166934232,68.6962635041548,67.0689271500788,67.4818333891727,2664621.42207966,0.0,1.0
2020-06-26,84.8,87.03,84.68,84.86,5378104,68.6557825003221,70.4612352712622,68.5586280911235,68.7043597049214,6642750.29124983,0.0,1.0
2020-06-29,86.33,86.78,84.78,85.59,2961906,69.8945012176039,70.2588302520985,68.639590098789,69.2953823608794,3658390.00959346,0.0,1.0
2020-06-30,87.27,88.22,85.63,86.0,3122942,70.6555440896593,71.4246831624813,69.3277671639455,69.6273265923078,3857293.1799118,0.0,1.0
2020-07-01,87.35,88.12,86.34,87.42,2279571,70.7203136957917,71.3437211548159,69.9025974183704,70.7769871011575,2815605.82022487,0.0,1.0
2020-07-02,87.45,89.26,87.24,88.95,2489889,70.8012757034572,72.2666880422023,70.6312554873597,72.0157058184393,3075379.51663444,0.0,1.0
2020-07-06,87.7,89.73,87.07,89.0,2050097,71.0036807226209,72.64720947823,70.4936200743284,72.056186822272,2532171.64335989,0.0,1.0
2020-07-07,85.59,87.53,85.39,86.97,2243082,69.2953823608794,70.8660453095896,69.1334583455484,70.4126580666629,2770536.53272552,0.0,1.0
2020-07-08,87.18,87.22,85.48,85.57,2058382,70.5826782827604,70.6150630858266,69.2063241524473,69.2791899593463,2542404.83821128,0.0,1.0
2020-07-09,84.95,87.15,84.07,87.15,2034209,68.7772255118203,70.5583896804607,68.0647598443641,70.5583896804607,2512547.62407217,0.0,1.0
2020-07-10,84.9,85.72,84.48,85.04,1688365,68.7367445079876,69.4006329708445,68.3967040757926,68.8500913187193,2085379.36333809,0.0,1.0
2020-07-13,85.6,88.33,85.4,85.71,1873352,69.3034785616459,71.5137413709134,69.1415545463149,69.3925367700779,2313865.54510911,0.0,1.0
2020-07-14,86.89,87.08,84.42,85.6,1869138,70.3478884605305,70.5017162750949,68.3481268711933,69.3034785616459,2308660.63465603,0.0,1.0
2020-07-15,88.42,88.98,87.03,88.95,2010109,71.5866071778123,72.0399944207389,70.4612352712622,72.0157058184393,2482780.5756813,0.0,1.0
2020-07-16,88.35,89.71,87.85,88.23,1464814,71.5299337724464,72.6310170766969,71.1251237341191,71.4327793632479,1809260.96355274,0.0,1.0
2020-07-17,87.96,88.83,87.43,88.83,1290253,71.2141819425511,71.9185514092407,70.7850833019241,71.9185514092407,1593652.42686567,0.0,1.0
2020-07-20,88.38,88.98,86.48,87.69,2200656,71.5542223747461,72.0399944207389,70.0159442291021,70.9955845218543,2718134.17608523,0.0,1.0
2020-07-21,90.28,91.13,88.61,88.84,2176723,73.0925005203901,73.7806775855466,71.7404349923767,71.9266476100073,2688573.3972828,0.0,1.0
2020-07-22,97.36,99.42,95.33,95.47,7995572,78.8246106631057,80.4924280210144,77.1810819074965,77.2944287182282,9875708.65712322,0.0,1.0
2020-07-23,96.08,98.53,95.98,97.12,2862408,77.7882969649876,79.7718661527917,77.7073349573221,78.6303018447085,3535495.32989244,0.0,1.0
2020-07-24,96.99,97.745,95.55,95.82,2134232,78.5250512347434,79.1363143926177,77.3591983243606,77.5777957450574,2636090.75607216,0.0,1.0
2020-07-27,97.92,98.306,96.34,96.87,2280331,79.2779979060323,79.5905112556211,77.9987981849178,78.4278968255448,2816544.53212434,0.0,1.0
2020-07-28,97.19,98.7931,97.06,97.84,1475037,78.6869752500744,79.9848771949596,78.5817246401092,79.2132282998999,1821887.87374775,0.0,1.0
2020-07-29,98.1,98.88,97.26,97.61,1395583,79.4237295198302,80.0552331796209,78.7436486554402,79.0270156822694,1723750.48524783,0.0,1.0
2020-07-30,100.03,100.68,96.8,97.14,2232134,80.9862962677738,81.5125493175994,78.371223420179,78.6464942462416,2757014.14078431,0.0,1.0
2020-07-31,99.59,100.466,98.29,100.25,1887654,80.6300634340457,81.3392906211953,79.5775573343946,81.1644126846379,2331530.62088032,0.0,1.0
2020-08-03,100.89,101.99,99.75,100.07,1596989,81.6825695336969,82.5731516180171,80.7596026463105,81.01868107084,1972516.54948896,0.0,1.0
2020-08-04,100.51,101.58,99.85,100.59,1267692,81.3749139045681,82.2412073865887,80.840564653976,81.4396835107005,1565786.27007122,0.0,1.0
2020-08-05,101.91,102.04,99.93,101.42,1869659,82.5083820118847,82.6136326218499,80.9053342601084,82.1116681743239,2309304.14636606,0.0,1.0
2020-08-06,102.75,102.79,100.62,101.89,2479553,83.1884628762747,83.2208476793409,81.4639721130001,82.4921896103516,3062613.03480175,0.0,1.0
2020-08-07,102.9,103.72,101.91,102.88,1781543,83.3099058877729,83.9737943506298,82.5083820118847,83.2937134862398,2200467.91250673,0.0,1.0
2020-08-10,104.22,105.43,102.9,103.76,1981735,84.3786043889572,85.3582446817094,83.3099058877729,84.006179153696,2447734.50800319,0.0,1.0
2020-08-11,104.12,105.59,103.72,105.0,1489527,84.2976423812917,85.4877838939742,83.9737943506298,85.0101080487479,1839785.15719936,0.0,1.0
2020-08-12,104.98,105.535,104.1,104.56,1217307,84.9939156472148,85.4432547897582,84.2814499797586,84.6538752150198,1503553.37657852,0.0,1.0
2020-08-13,107.9,108.44,105.5,105.58,2281067,87.3580062710466,87.7952011124402,85.4149180870753,85.4796876932076,2817453.60049013,0.0,1.0
2020-08-14,109.49,110.32,108.0,108.34,2552468,88.6453021929277,89.3172868565511,87.4389682787121,87.7142391047747,3152673.79552457,0.0,1.0
2020-08-17,110.79,111.39,109.88,110.99,2218878,89.6978082925789,90.1835803385717,88.961054022823,89.8597323079098,2740641.02902209,0.0,1.0
2020-08-18,110.52,112.15,110.325,111.89,2215980,89.4792108718821,90.7988915968293,89.3213349569344,90.5883903768991,2737061.57233177,0.0,1.0
2020-08-19,111.96,113.67,110.66,110.66,3060520,90.6450637822649,92.0295141133445,89.5925576826137,89.5925576826137,3780192.81913774,0.0,1.0
2020-08-20,111.7,112.07,110.44,111.42,2109629,90.4345625623347,90.7341219906969,89.4144412657497,90.2078689408713,2605702.42862152,0.0,1.0
2020-08-21,114.0,114.45,111.95,112.0,3811415,92.2966887386406,92.6610177731352,90.6369675814984,90.6774485853311,4707658.70301578,0.0,1.0
2020-08-24,117.37,119.48,114.8,118.3,5434574,95.0251083969671,96.7334067587086,92.9443847999644,95.778055068256,6712499.05567441,0.0,1.0
2020-08-25,112.64,113.86,108.6,113.5,10462412,91.1956054343901,92.1833419279089,87.924740324705,91.8918787003132,12922619.265112,0.0,1.0
2020-08-26,112.31,114.19,111.58,113.41,4124378,90.9284308090941,92.450516553205,90.3374081531361,91.8190128934143,5094214.08747849,0.0,1.0
2020-08-27,111.22,112.55,110.23,112.55,2760457,90.0459449255404,91.1227396274912,89.2444210496522,91.1227396274912,3409570.83402118,0.0,1.0
2020-08-28,111.23,111.7,110.11,111.68,2366570,90.0540411263069,90.4345625623347,89.1472666404536,90.4183701608016,2923062.39462144,0.0,1.0
2020-08-31,110.91,112.17,109.85,111.49,2509223,89.7949627017774,90.8150839983624,88.9367654205234,90.2645423462372,3099259.85329789,0.0,1.0
2020-09-01,113.5,114.43,110.73,110.99,2364920,91.8918787003132,92.6448253716021,89.6492310879796,89.8597323079098,2921024.40168181,0.0,1.0
2020-09-02,114.02,114.2,111.6753,113.94,2508279,92.3128811401737,92.4586127539715,90.4145649464413,92.2481115340413,3098093.87430697,0.0,1.0
2020-09-03,108.7,114.0,107.85,114.0,2451986,88.0057023323704,92.2966887386406,87.3175252672139,92.2966887386406,3028563.7309432,0.0,1.0
2020-09-04,106.31,110.4369,104.32,109.49,2543720,86.0707103491656,89.4119314435121,84.4595663966227,88.6453021929277,3141868.72750286,0.0,1.0
2020-09-08,105.26,106.815,102.8254,104.3,2911607,85.2206092686781,86.4795684878763,83.2495082300545,84.4433739950896,3596263.33876308,0.0,1.0
2020-09-09,108.85,109.27,105.18,106.28,2245530,88.1271453438686,88.4671857760636,85.1558396625457,86.046421746866,2773560.17315958,0.0,1.0
2020-09-10,107.38,110.0,107.1,109.11,2177614,86.9370038311862,89.0582084320216,86.7103102097228,88.3376465637989,2689673.9134702,0.0,1.0
2020-09-11,107.11,109.07,106.17,108.57,1353834,86.7184064104894,88.3052617607327,85.9573635384339,87.9004517224053,1672184.32328641,0.0,1.0
2020-09-14,107.7,109.13,106.695,108.35,2573262,87.6413732978758,88.8050424140872,86.823549898021,88.1703138052446,3162208.74880697,0.55,1.0
2020-09-15,107.96,109.39,107.42,108.54,1550938,87.8529495008233,89.0166186170347,87.4135220023939,88.3249271843216,1905903.75657713,0.0,1.0
2020-09-16,107.08,109.13,106.8003,108.99,1728232,87.1368454293087,88.8050424140872,86.9092382602147,88.6911167663462,2123775.32888923,0.0,1.0
2020-09-17,105.63,107.02,104.56,106.0,1729706,85.9569012205629,87.0880201517054,85.0861837699712,86.2579904324497,2125586.68571793,0.0,1.0
2020-09-18,105.58,107.38,104.64,105.42,2262787,85.9162134892268,87.380971817325,85.1512841401089,85.7860127489514,2780674.81977609,0.0,1.0
2020-09-21,105.97,105.97,103.49,104.04,2131085,86.2335777936481,86.2335777936481,84.2154663193794,84.6630313640761,2618829.96424433,0.0,1.0
2020-09-22,107.63,108.25,105.905,106.41,1678534,87.5844104740053,88.0889383425725,86.1806837429112,86.5916298294054,2062702.86506774,0.0,1.0
2020-09-23,106.49,109.78,106.39,108.07,1920405,86.6567301995431,89.333982921456,86.575354736871,87.9424625097626,2359931.28264928,0.0,1.0
2020-09-24,104.77,106.86,104.11,106.12,2526662,85.2570722415826,86.95781941143,84.7199941879466,86.3556409876563,3104943.32939207,0.0,1.0
2020-09-25,105.97,106.64,104.25,105.1,1917164,86.2335777936481,86.7787933935513,84.8339198356876,85.5256112684006,2355948.50959512,0.0,1.0
2020-09-28,108.44,108.57,106.65,107.25,1508159,88.2435517216495,88.3493398231233,86.7869309398185,87.2751837158513,1853333.85577993,0.0,1.0
2020-09-29,110.08,111.22,108.84,109.94,2378908,89.5781093094723,90.5057895839345,88.569053572338,89.4641836617313,2923372.6259537,0.0,1.0
2020-09-30,111.29,112.41,109.5,109.5,2187144,90.562752407805,91.4741575897328,89.106131625974,89.106131625974,2687719.28070312,0.0,1.0
2020-10-01,114.09,114.72,111.86,112.69,3631204,92.8412653626244,93.3539307774588,91.0265925450361,91.7020088852147,4462283.6918677,0.0,1.0
2020-10-02,112.42,113.46,111.01,111.04,1930575,91.482295136,92.3285999477901,90.3349011123231,90.3593137511247,2372428.90744433,0.0,1.0
2020-10-05,116.07,116.74,112.57,112.57,2006376,94.4524995235324,94.9977151234357,91.6043583300082,91.6043583300082,2465578.60823979,0.0,1.0
2020-10-06,112.45,116.43,112.25,115.98,2395375,91.5067077748016,94.7454511891521,91.3439568494574,94.3792616071275,2943608.45559974,0.0,1.0
2020-10-07,114.49,115.44,113.76,114.0,1552469,93.1667672133129,93.9398341086981,92.5727263358064,92.7680274462195,1907785.15909052,0.0,1.0
2020-10-08,114.92,115.65,113.91,115.13,1523429,93.516681702803,94.1107225803095,92.6947895298146,93.6875701744145,1872098.72604742,0.0,1.0
2020-10-09,116.59,118.25,115.11,115.37,2824096,94.8756519294275,96.2264846097847,93.6712950818801,93.8828712848276,3470451.5430884,0.0,1.0
2020-10-12,118.33,118.7,116.86,117.87,1334002,96.2915849799224,96.5926741918093,95.0953656786422,95.9172578516307,1639317.25386921,0.0,1.0
2020-10-13,118.21,119.15,117.21,118.12,1231774,96.1939344247159,96.9588637738338,95.3801797979946,96.120696508311,1513692.16168153,0.0,1.0
2020-10-14,118.44,119.9,117.39,118.93,1640980,96.3810979888617,97.5691797438747,95.5266556308045,96.7798377559552,2016553.81870064,0.0,1.0
2020-10-15,120.56,120.7433,116.9,117.43,1625462,98.1062577975107,98.2554190205887,95.1279158637111,95.5592058158733,1997484.18826115,0.0,1.0
2020-10-16,119.35,121.1,119.31,120.89,1855426,97.1216146991781,98.5456852959402,97.0890645141092,98.3747968243287,2280080.43097202,0.0,1.0
2020-10-19,120.83,123.22,119.71,120.12,2260028,98.3259715467255,100.270845104589,97.4145663647977,97.7482057617534,2777284.36286266,0.0,1.0
2020-10-20,120.89,123.67,120.78,121.29,1725793,98.3747968243287,100.637034686614,98.2852838153894,98.7002986750172,2120778.11090741,0.0,1.0
2020-10-21,118.69,121.78,118.55,121.45,1772180,96.584536645542,99.0990384421106,96.4706109978011,98.8304994152926,2177781.78065845,0.0,1.0
2020-10-22,117.46,119.62,115.77,118.98,1977727,95.5836184546749,97.3413284483928,94.2083731355161,96.8205254872912,2430372.66401624,0.0,1.0
2020-10-23,118.21,118.25,115.21,115.5,1858577,96.1939344247159,96.2264846097847,93.7526705445522,93.9886593863014,2283952.60557666,0.0,1.0
2020-10-26,114.36,117.18,112.88,117.14,1377014,93.0609791118392,95.355767159193,91.8566222642917,95.3232169741242,1692173.48176349,0.0,1.0
2020-10-27,113.58,116.12,113.3,115.01,2143715,92.4262505029966,94.4931872548685,92.1983992075147,93.5899196192079,2634350.61332609,0.0,1.0
2020-10-28,111.11,114.3,110.345,111.5,2264016,90.4162765749952,93.0121538342359,89.7937542855534,90.7336408794165,2782185.10304778,0.0,1.0
2020-10-29,112.28,113.95,111.5,112.28,2107033,91.368369488259,92.7273397148835,90.7336408794165,91.368369488259,2589273.14304761,0.0,1.0
2020-10-30,111.55,112.65,109.6,111.56,1897109,90.7743286107525,91.6694587001459,89.1875070886461,90.7824661570197,2331303.48842847,0.0,1.0
2020-11-02,115.72,115.795,112.76,112.97,2838979,94.16768540418,94.2287170011841,91.7589717090852,91.9298601806967,3488740.84002299,0.0,1.0
2020-11-03,118.82,119.73,116.17,117.0,2033408,96.6903247470158,97.4308414573321,94.5338749862046,95.2092913263832,2498797.46698707,0.0,1.0
2020-11-04,119.86,121.4,118.56,119.69,1916071,97.5366295588059,98.7898116839566,96.4787485440683,97.3982912722633,2354605.35286936,0.0,1.0
2020-11-05,123.06,124.89,121.75,122.2,2489882,100.140644364314,101.629815331214,99.074625803309,99.4408153853336,3059745.42969078,0.0,1.0
2020-11-06,123.06,123.75,121.61,123.0,1670063,100.140644364314,100.702135056751,98.960700155568,100.091819086711,2052293.09322517,0.0,1.0
2020-11-09,111.0,123.21,110.92,120.31,4896084,90.3267635660558,100.262707558322,90.2616631959181,97.9028191408304,6016658.87876703,0.0,1.0
2020-11-10,112.63,113.71,110.99,111.6,3906709,91.6531836076114,92.5320386044704,90.3186260197886,90.8150163420886,4800843.97890417,0.0,1.0
2020-11-11,114.56,114.81,112.1,113.83,2058314,93.2237300371834,93.4271686938637,91.2218936554492,92.6296891596769,2529403.7445825,0.0,1.0
2020-11-12,114.0,115.5,112.34,114.45,2279667,92.7680274462195,93.9886593863014,91.4171947658623,93.1342170282441,2801418.17341822,0.0,1.0
2020-11-13,114.3,115.84,113.5,114.64,1832044,93.0121538342359,94.2653359593866,92.3611501328589,93.2888304073211,2251346.95378835,0.0,1.0
2020-11-16,118.65,118.8499,113.62,115.0,3306999,96.5519864604732,96.7146560103548,92.4588006880655,93.5817820729407,4063877.35492767,0.0,1.0
2020-11-17,119.02,120.87,117.36,118.12,2740898,96.85307567236,98.3585217317943,95.5022429920028,96.120696508311,3368211.87861458,0.0,1.0
2020-11-18,117.77,120.16,117.74,119.1,2963118,95.8358823889585,97.7807559468223,95.8114697501569,96.9181760424977,3641291.73918062,0.0,1.0
2020-11-19,118.83,120.5,117.77,118.42,1728442,96.698462293283,98.0574325199075,95.8358823889585,96.3648228963273,2124033.3919381,0.0,1.0
2020-11-20,119.14,120.74,118.97,119.88,1866503,96.9507262275666,98.2527336303206,96.812387941024,97.5529046513403,2293692.64236384,0.0,1.0
2020-11-23,122.04,124.31,119.9,120.21,4443761,99.3106146450582,101.157837647715,97.5691797438747,97.8214436781583,5460811.96232921,0.0,1.0
2020-11-24,113.54,117.0496,113.2,115.79,11469648,92.3937003179278,95.2496535558686,92.1170237448425,94.2246482280505,14094725.3918708,0.0,1.0
2020-11-25,113.9,116.44,113.0827,114.06,5503029,92.6866519835474,94.7535887354193,92.0215703271281,92.8168527238228,6762516.38921277,0.0,1.0
2020-11-27,112.63,115.09,112.08,115.0,3242386,91.6531836076114,93.6550199893456,91.2056185629148,93.5817820729407,3984476.27027843,0.0,1.0
2020-11-30,108.8,112.68,108.57,112.68,6493681,88.5365033872691,91.6938713389475,88.3493398231233,91.6938713389475,7979900.55818707,0.0,1.0
2020-12-01,108.86,109.49,107.15,108.78,5327321,88.5853286648724,89.0979940797068,87.1938082531791,88.5202282947347,6546593.80735544,0.0,1.0
2020-12-02,107.47,109.47,107.2,108.03,3393771,87.4542097337299,89.0817189871724,87.2344959845152,87.9099123246938,4170509.00671885,0.0,1.0
2020-12-03,106.54,107.4336,105.71,106.94,4566979,86.6974179308792,87.4245890653173,86.0220015907006,87.0229197815677,5612231.07068681,0.0,1.0
2020-12-04,105.57,106.62,104.85,106.56,3657531,85.9080759429596,86.7625183010169,85.3221726117203,86.7136930234136,4494636.19609379,0.0,1.0
2020-12-07,102.73,105.45,101.45,105.16,5506910,83.5970128030713,85.8104253877531,82.5554068808682,85.5744365460039,6767285.64013014,0.0,1.0
2020-12-08,102.99,103.512,102.02,102.2,2974795,83.8085890060188,84.2333689211673,83.0192470180993,83.1657228509091,3655641.2735692,0.0,1.0
2020-12-09,104.76,105.15,102.595,103.07,4784387,85.2489346953154,85.5662989997367,83.4871559284639,83.8736893761565,5879397.60081885,0.0,1.0
2020-12-10,103.03,103.41,99.6,101.75,4406626,83.8411391910877,84.1503659492417,81.0499608214339,82.7995332688845,5415177.81318818,0.0,1.0
2020-12-11,100.6,103.03,100.2049,102.8,4044310,81.8637154481551,83.8411391910877,81.5422009951375,83.6539756269418,4969937.94836573,0.0,1.0
2020-12-14,101.28,101.79,99.65,101.02,3926184,82.8646336390222,83.2819022325836,81.5310104870514,82.6519084736772,4798716.87181084,0.55,1.0
2020-12-15,102.99,103.0,101.2,101.6,3310013,84.2637106880223,84.271892425151,82.799179741993,83.1264492271392,4045611.52228556,0.0,1.0
2020-12-16,103.5,104.15,102.59,103.51,3136926,84.6809792815837,85.2127921949463,83.9364412028761,84.6891610187124,3834058.64875974,0.0,1.0
2020-12-17,102.34,104.4586,102.23,104.3,3067079,83.7318977746597,85.4652806027366,83.6418986662445,85.3355182518762,3748689.2474924,0.0,1.0
2020-12-18,101.95,102.72,101.515,102.05,4913075,83.4128100266421,84.0428037855486,83.0569044615456,83.4946273979287,6004928.93225892,0.0,1.0
2020-12-21,103.3,103.33,100.51,100.73,2991853,84.5173445390106,84.5418897503966,82.2346398801158,82.4146380969462,3656745.44776248,0.0,1.0
2020-12-22,104.13,105.28,103.13,103.54,3580661,85.196428720689,86.1373284904844,84.3782550078235,84.7137062300984,4376406.7993082,0.0,1.0
2020-12-23,102.34,105.29,102.31,104.43,2314015,83.7318977746597,86.1455102276131,83.7073525632737,85.4418808345487,2828268.57379159,0.0,1.0
2020-12-24,102.55,103.44,101.83,102.22,996700,83.9037142543615,84.6318888588118,83.3146291810983,83.6337169291158,1218200.95699383,0.0,1.0
2020-12-28,102.58,103.54,101.18,103.0,2598508,83.9282594657474,84.7137062300984,82.7828162677357,84.271892425151,3175985.68511701,0.0,1.0
2020-12-29,100.76,103.54,100.44,103.04,2201084,82.4391833083321,84.7137062300984,82.1773677202152,84.3046193736656,2690240.42863832,0.0,1.0
2020-12-30,101.38,101.91,100.96,100.96,1639330,82.9464510103088,83.3800830781275,82.6028180509052,82.6028180509052,2003645.40466409,0.0,1.0
2020-12-31,99.79,101.47,99.25,101.47,2232099,81.6455548068526,83.0200866444667,81.2037410019052,83.0200866444667,2728148.02639206,0.0,1.0
2021-01-04,100.49,101.12,98.6601,99.62,3636646,82.2182764058584,82.7337258449637,80.7211003286858,81.5064652756654,4444833.58828914,0.0,1.0
2021-01-05,101.0,101.68,100.1266,100.63,2396387,82.6355449994199,83.1919031241684,81.9209520786031,82.3328207256596,2928946.46004572,0.0,1.0
2021-01-06,105.91,106.04,100.0,100.0,4699163,86.6527779295897,86.7591405122622,81.8173712865543,81.8173712865543,5743478.34219925,0.0,1.0
2021-01-07,107.71,108.4343,105.91,106.25,3704093,88.1254906127477,88.7180938329762,86.6527779295897,86.930956991964,4527269.62716379,0.0,1.0
2021-01-08,107.57,109.45,106.16,108.0,3539533,88.0109462929465,89.5491128731337,86.8573213578061,88.3627609894787,4326138.74577229,0.0,1.0
2021-01-11,110.78,111.2,106.5718,107.17,3425985,90.6372839112449,90.9809168706484,87.1942452927641,87.6836768078003,4187356.48203723,0.0,1.0
2021-01-12,114.71,115.49,110.3,110.39,4540603,93.8527066028065,94.4908820988416,90.2445605290694,90.3181961632273,5549680.86678946,0.0,1.0
2021-01-13,113.22,115.07,113.13,114.42,2986841,92.6336277706368,94.1472491394381,92.5599921364789,93.6154362260755,3650619.6092991,0.0,1.0
2021-01-14,113.92,115.22,113.0245,113.35,1966336,93.2063493696427,94.2699751963679,92.4736748097716,92.7399903533093,2403323.36407286,0.0,1.0
2021-01-15,114.0,115.75,111.59,113.64,3123286,93.2718032666719,94.7036072641866,91.300004618666,92.9772607300403,3817387.37249467,0.0,1.0
2021-01-19,111.62,115.0,111.16,115.0,2630748,91.3245498300519,94.0899769795375,90.9481899221338,94.0899769795375,3215390.51992536,0.0,1.0
2021-01-20,112.23,112.65,110.785,112.16,1929671,91.8236357948999,92.1672687543034,90.6413747798092,91.7663636349993,2358510.14235301,0.0,1.0
2021-01-21,114.5,116.02,112.28,113.09,2599803,93.6808901231047,94.9245141666603,91.8645444805432,92.5272651879643,3177568.47857473,0.0,1.0
2021-01-22,114.93,115.35,112.37,114.13,1619709,94.0327048196369,94.3763377790404,91.9381801147011,93.3781658493444,1979663.94486959,0.0,1.0
2021-01-25,113.74,117.98,113.45,114.78,2250110,93.0590781013269,96.5281346438768,92.8218077245959,93.9099787627071,2750161.68891481,0.0,1.0
2021-01-26,114.7,115.505,113.01,114.15,2140626,93.8445248656778,94.5031547045346,92.461811290935,93.3945293236018,2616346.58549802,0.0,1.0
2021-01-27,113.57,116.23,112.8305,113.54,2445861,92.9199885701397,95.0963306463621,92.3149491094757,92.8954433587538,2989415.28130219,0.0,1.0
2021-01-28,112.31,116.563,112.25,113.53,2429896,91.8890896919292,95.3687824927463,91.8399992691572,92.8872616216251,2969902.3102192,0.0,1.0
2021-01-29,108.82,112.39,108.37,112.11,2481444,89.0336634340284,91.9545435889584,88.6654852632389,91.725454949356,3032906.04547667,0.0,1.0
2021-02-01,107.69,110.0,105.66,109.45,2706876,88.1091271384904,89.9991084152098,86.4482345013733,89.5491128731337,3308436.7750212,0.0,1.0
2021-02-02,108.78,110.93,106.64,107.95,2477305,89.0009364855138,90.7600099681747,87.2500447399815,88.3218523038354,3027847.21758363,0.0,1.0
2021-02-03,110.32,111.16,108.85,109.36,1503510,90.2609240033267,90.9481899221338,89.0582086454144,89.4754772389758,1837641.53792495,0.0,1.0
2021-02-04,113.84,114.76,112.01,112.64,2421960,93.1408954726135,93.8936152884498,91.6436375780695,92.1590870171748,2960202.65857407,0.0,1.0
2021-02-05,114.53,114.9,113.3417,114.2,1632937,93.7054353344907,94.0081596082509,92.7331995114925,93.435438009245,1995831.66059058,0.0,1.0
2021-02-08,117.9,117.96,114.98,115.0,1715093,96.4626807468476,96.5117711696195,94.0736135052802,94.0899769795375,2096245.54422938,0.0,1.0
2021-02-09,118.46,119.37,116.74,117.83,1525169,96.9208580260522,97.6653961047599,95.5135992399235,96.405408586947,1864113.91128456,0.0,1.0
2021-02-10,118.81,119.29,116.99,118.79,1261115,97.2072188255552,97.5999422077307,95.7181426681399,97.1908553512979,1541378.04743581,0.0,1.0
2021-02-11,119.59,120.94,118.57,119.0,1636075,97.8453943215903,98.9499288339588,97.0108571344675,97.3626718309996,1999667.03191901,0.0,1.0
2021-02-12,120.51,121.125,118.5,118.71,1858078,98.5981141374266,99.1012909708389,96.9535849745669,97.1254014542686,2271006.719945,0.0,1.0
2021-02-16,120.75,123.3,120.49,120.53,1880185,98.7944758285144,100.880818796321,98.5817506631693,98.6144776116839,2298026.65428458,0.0,1.0
2021-02-17,118.34,122.21,118.22,120.19,2222696,96.8226771805084,99.989009449298,96.7244963349645,98.3362985493096,2716655.35698441,0.0,1.0
2021-02-18,116.76,118.45,116.42,117.89,1890521,95.5299627141808,96.9126762889236,95.2517836518065,96.4544990097189,2310659.6683224,0.0,1.0
2021-02-19,118.0,119.02,117.43,117.63,2044450,96.5444981181341,97.3790353052569,96.0781391018007,96.2417738443739,2498796.97654865,0.0,1.0
2021-02-22,116.73,118.2,115.8981,117.11,1737597,95.5054175027949,96.7081328607072,94.824778791062,95.8163235136838,2123750.70559808,0.0,1.0
2021-02-23,115.5,115.886,113.13,115.85,2198416,94.4990638359702,94.8148788891363,92.5599921364789,94.7854246354732,2686979.50744512,0.0,1.0
2021-02-24,113.46,117.14,112.7,116.1,3279761,92.8299894617245,95.8408687250697,92.2081774399467,94.9899680636896,4008636.48932582,0.0,1.0
2021-02-25,102.94,112.3,101.46,103.82,10035893,84.222802002379,91.8809079548005,83.011904907338,84.9427948697007,12266212.9596545,0.0,1.0
2021-02-26,100.35,102.36,99.79,101.1,4531534,82.1037320860573,83.748261248917,81.6455548068526,82.7173623707064,5538596.42364812,0.0,1.0
2021-03-01,101.69,102.59,100.5,100.5,3709209,83.2000848612971,83.9364412028761,82.2264581429871,82.2264581429871,4533522.57799752,0.0,1.0
2021-03-02,102.52,103.75,101.4601,102.12,3011692,83.8791690429755,84.8855227098001,83.0119867247093,83.5518995578293,3680993.35464098,0.0,1.0
2021-03-03,100.37,102.73,100.0,102.37,2848834,82.1200955603146,84.0509855226773,81.8173712865543,83.7564429860457,3481942.71607962,0.0,1.0
2021-03-04,98.24,100.41,95.93,99.74,4288709,80.377385551911,82.1528225088292,78.4874042751916,81.6046461212093,5241807.37239696,0.0,1.0
2021-03-05,102.85,103.2,97.285,99.61,5128100,84.1491663682211,84.4355271677241,79.5960296561244,81.4982835385368,6267739.86912818,0.0,1.0
2021-03-08,106.57,107.415,102.73,103.29,3830841,87.1927725800809,87.8841293674523,84.0509855226773,84.509162801882,4682185.3840586,0.0,1.0
2021-03-09,105.82,109.64,105.65,106.55,3294996,86.5791422954318,89.7045658785782,86.4400527642447,87.1764091058236,4027257.22934769,0.0,1.0
2021-03-10,108.15,109.48,106.62,107.45,3175770,88.4854870464085,89.5736580845197,87.2336812657242,87.9127654474026,3881535.11908528,0.0,1.0
2021-03-11,108.58,109.44,107.47,108.64,2407275,88.8373017429407,89.5409311360051,87.9291289216599,88.8863921657126,2942254.14743385,0.0,1.0
2021-03-12,110.99,111.29,107.8,108.95,1963080,90.8091003909466,91.0545525048063,88.1991262469056,89.1400260167009,2399343.76909346,0.0,1.0
2021-03-15,113.92,114.59,111.25,111.49,3347188,93.2063493696427,93.7545257572626,91.0218255562917,91.2181872473794,4091048.08351386,0.0,1.0
2021-03-16,113.45,114.46,112.7,113.66,2328194,92.8218077245959,93.6481631745901,92.2081774399467,92.9936242042976,2845598.63436068,0.0,1.0
2021-03-17,112.25,112.85,109.98,112.16,2584396,92.4127208681631,92.9066864140063,90.5438845530564,92.3386260362866,3139161.45174275,0.7,1.0
2021-03-18,113.38,116.26,111.31,111.61,2906572,93.3430226461678,95.7140572662151,91.6388415130088,91.8858242859304,3530495.62803642,0.0,1.0
2021-03-19,118.19,120.29,113.6768,113.83,9098446,97.3029797720107,99.0318591824618,93.5873709361782,93.7134968055502,11051514.9202997,0.0,1.0
2021-03-22,120.96,121.285,117.11,118.1,2809867,99.5834540419867,99.8510187126518,96.4138417894929,97.2288849401342,3413031.96991639,0.0,1.0
2021-03-23,118.81,121.38,118.24,120.65,3663054,97.8134108360486,99.929229924077,97.3441435674976,99.3282385099678,4449363.76331339,0.0,1.0
2021-03-24,114.32,119.5,114.22,119.1,2883992,94.1169020013221,98.3814712137683,94.0345744103483,98.0521608498728,3503068.61391771,0.0,1.0
2021-03-25,116.18,116.52,113.44,114.43,2250687,95.648195193436,95.9281090027471,93.3924192007521,94.2074623513934,2733818.60610314,0.0,1.0
2021-03-26,119.26,119.35,116.18,116.55,1872814,98.183884995431,98.2579798273075,95.648195193436,95.9528072800393,2274831.53320317,0.0,1.0
2021-03-29,114.8,120.09,114.52,119.45,2598410,94.5120744379967,98.8672040005141,94.2815571832698,98.3403074182814,3156183.69159481,0.0,1.0
2021-03-30,115.72,116.055,113.34,114.19,1934061,95.2694882749562,95.5452857047187,93.3100916097782,94.0098761330561,2349225.79067567,0.0,1.0
2021-03-31,114.81,116.31,114.23,116.31,1938988,94.5203071970941,95.755221061702,94.0428071694456,95.755221061702,2355210.41860139,0.0,1.0
2021-04-01,115.76,116.3,114.01,115.94,2486520,95.3024193113458,95.7469883026046,93.8616864693031,95.4506089750987,3020275.42721292,0.0,1.0
2021-04-05,117.99,118.475,115.7,116.31,1641946,97.138324590063,97.5376134062862,95.2530227567615,95.755221061702,1994405.4970845,0.0,1.0
2021-04-06,120.74,121.7,117.55,117.94,3604147,99.4023333418442,100.192678215193,96.7760831897779,97.097160794576,4377811.80934124,0.0,1.0
2021-04-07,120.59,121.73,118.51,120.5,2502827,99.2788419553834,100.217376492485,97.566428063127,99.2047471235069,3040082.88156341,0.0,1.0
2021-04-08,119.62,120.9899,119.11,120.91,1776773,98.4802643229369,99.6080699916879,98.0603936089702,99.5422902464998,2158174.40906785,0.0,1.0
2021-04-09,122.48,122.83,119.63,120.06,2126799,100.834833424789,101.122979993198,98.4884970820343,98.8425057232219,2583336.85565411,0.0,1.0
2021-04-12,121.56,123.87,121.2,122.3,2394478,100.07741958783,101.979186939326,99.781040260324,100.686643761037,2908475.72688011,0.0,1.0
2021-04-13,120.82,121.87,119.25,121.87,2449617,99.4681954146233,100.332635119849,98.1756522363336,100.332635119849,2975450.84342094,0.0,1.0
2021-04-14,120.17,121.34,119.42,120.55,1525686,98.9330660732932,99.8962988876874,98.3156091409892,99.2459109189939,1853189.17018274,0.0,1.0
2021-04-15,119.3,121.42,119.0401,120.91,1453870,98.2168160318206,99.9621609604665,98.0028466228795,99.5422902464998,1765957.17523368,0.0,1.0
2021-04-16,119.87,120.13,117.99,119.93,1845117,98.6860833003716,98.9001350369036,97.138324590063,98.7354798549559,2241189.10583178,0.0,1.0
2021-04-19,118.84,120.65,117.85,120.35,2912640,97.8381091133408,99.3282385099678,97.0230659626995,99.0812557370461,3537866.18258347,0.0,1.0
2021-04-20,118.45,119.2047,116.51,118.8,1750384,97.5170315085427,98.1383578376225,95.9198762436498,97.8051780769513,2126120.75647357,0.0,1.0
2021-04-21,118.97,119.77,118.17,118.81,1509417,97.9451349816068,98.6037557093977,97.2865142538159,97.8134108360486,1833427.87289764,0.0,1.0
2021-04-22,118.04,120.92,117.75,119.2,2405443,97.1794883855499,99.5505230055972,96.9407383717257,98.1344884408467,2921794.46956443,0.0,1.0
2021-04-23,117.74,118.31,116.53,118.17,1547803,96.9325056126283,97.4017728811793,95.9363417618445,97.2865142538159,1880053.79689946,0.0,1.0
2021-04-26,117.02,117.625,114.38,117.51,2275740,96.3397469576165,96.8378288830083,94.1662985559064,96.7431521533884,2764249.47345106,0.0,1.0
2021-04-27,118.35,119.275,117.0,117.45,1355305,97.4347039175689,98.1962341340771,96.3232814394217,96.6937555988041,1646234.25022876,0.0,1.0
2021-04-28,117.19,119.45,117.03,118.77,1190431,96.479703862272,98.3403074182814,96.3479797167139,97.7804797996591,1445968.46077752,0.0,1.0
2021-04-29,118.29,118.785,117.07,117.73,1274410,97.3853073629845,97.7928289383052,96.3809107531034,96.9242728535309,1547974.36063029,0.0,1.0
2021-04-30,116.27,117.66,115.7907,117.51,1633849,95.7222900253125,96.8666435398492,95.3276938817747,96.7431521533884,1984570.39817754,0.0,1.0
2021-05-03,117.47,119.18,116.9878,117.37,1507740,96.7102211169989,98.1180229226519,96.3132374733229,96.627893526025,1831390.8887224,0.0,1.0
2021-05-04,117.73,117.8,116.15,117.32,1330307,96.9242728535309,96.9819021672126,95.6234969161438,96.5867297305381,1615870.18915969,0.0,1.0
2021-05-05,116.38,118.49,116.07,118.35,1270000,95.8128503753837,97.5499625449323,95.5576348433647,97.4347039175689,1542617.71172579,0.0,1.0
2021-05-06,120.04,120.22,116.89,117.47,2293554,98.8260402050272,98.9742298687801,96.2327210893504,96.7102211169989,2785887.41984215,0.0,1.0
2021-05-07,122.34,122.59,119.56,120.03,1764030,100.719574797426,100.925393774861,98.4308677683526,98.8178074459298,2142696.00158712,0.0,1.0
2021-05-10,125.79,128.575,122.03,122.56,3980393,103.559876686024,105.852700094647,100.464359265407,100.900695497569,4834822.63104675,0.0,1.0
2021-05-11,121.67,123.96,120.01,123.95,2044846,100.167979937901,102.053281771203,98.801341927735,102.045049012105,2483791.8561824,0.0,1.0
2021-05-12,116.15,121.2,115.67,121.01,2158221,95.6234969161438,99.781040260324,95.2283244794693,99.6246178374737,2621503.89009335,0.0,1.0
2021-05-13,119.0,119.65,117.06,117.06,1706262,97.969833258899,98.5049626002291,96.372677994006,96.372677994006,2072527.54491706,0.0,1.0
2021-05-14,120.39,120.905,118.97,119.6,1691293,99.1141867734357,99.5381738669511,97.9451349816068,98.4637988047422,2054345.30513216,0.0,1.0
2021-05-17,120.11,121.56,119.03,120.59,1403762,98.8836695187089,100.07741958783,97.9945315361911,99.2788419553834,1705093.0112186,0.0,1.0
2021-05-18,116.92,120.145,116.78,119.51,1982562,96.2574193666426,98.9124841755497,96.1421607392792,98.3897039728657,2408137.99668859,0.0,1.0
2021-05-19,113.69,115.59,112.665,115.31,2555674,93.5982381781868,95.1624624066902,92.7543803707047,94.9319451519634,3104273.99826543,0.0,1.0
2021-05-20,114.52,115.02,112.545,113.74,2063838,94.2815571832698,94.6931951381392,92.655587261536,93.6394019736737,2506860.67160058,0.0,1.0
2021-05-21,114.93,116.595,114.62,115.61,2549052,94.6191003062627,95.9898546959775,94.3638847742437,95.178927924885,3096230.52229138,0.0,1.0
2021-05-24,114.7,117.22,114.55,116.37,2145751,94.4297468470228,96.5044021395642,94.306255460562,95.8046176162864,2606357.08468766,0.0,1.0
2021-05-25,114.42,115.54,114.0,114.78,1907332,94.199229592296,95.1212986112033,93.8534537102058,94.4956089198019,2316759.15381211,0.0,1.0
2021-05-26,116.96,118.39,115.22,116.0,2969367,96.2903504030321,97.4676349539584,94.8578503200869,95.500005529683,3606770.17859376,0.0,1.0
2021-05-27,118.14,122.82,116.63,121.0,7719442,97.2618159765237,101.114747234101,96.0186693528184,99.6163850783763,9376494.45184249,0.0,1.0
2021-05-28,116.24,120.55,114.13,120.55,4573422,95.6975917480203,99.2459109189939,93.9604795784718,99.2459109189939,5555151.00818613,0.0,1.0
2021-06-01,114.9,117.36,114.3,117.33,2818757,94.5944020289705,96.6196607669276,94.1004364831273,96.5949624896354,3423830.29389847,0.0,1.0
2021-06-02,118.35,119.58,114.44,114.96,3302812,97.4347039175689,98.4473332865474,94.2156951104908,94.6437985835548,4011792.35409487,0.0,1.0
2021-06-03,115.56,117.98,114.74,117.63,2476095,95.137764129398,97.1300918309656,94.4626778834123,96.841945262557,3007612.600721,0.0,1.0
2021-06-04,115.99,116.17,115.19,115.5,1641216,95.4917727705857,95.6399624343386,94.8331520427947,95.0883675748137,1993518.79556516,0.0,1.0
2021-06-07,117.1,117.355,115.53,116.09,1502981,96.4056090303956,96.6155443873789,95.1130658521059,95.5741003615595,1825610.32361208,0.0,1.0
2021-06-08,118.22,118.98,116.67,117.64,1537433,97.3276780493028,97.9533677407042,96.0516003892079,96.8501780216544,1867457.77668639,0.0,1.0
2021-06-09,114.99,118.4,114.98,118.4,2195403,94.668496860847,97.4758677130558,94.6602641017496,97.4758677130558,2666667.36391806,0.0,1.0
2021-06-10,112.54,116.68,111.73,115.92,3373290,92.6514708819873,96.0598331483053,91.984617395099,95.434143456904,4097399.13447834,0.0,1.0
2021-06-11,114.45,115.0422,112.51,112.56,2364358,94.2239278695881,94.7114718633354,92.6267726046952,92.6679364001821,2871890.17926029,0.0,1.0
2021-06-14,114.03,114.74,112.775,114.55,1805432,93.8781519874979,94.4626778834123,92.8449407207759,94.306255460562,2192985.33898938,0.0,1.0
2021-06-15,113.26,114.39,112.4,113.9,1949628,93.2442295369992,94.1745313150038,92.5362122546239,93.7711261192319,2368134.39691065,0.0,1.0
2021-06-16,109.9,112.4603,108.66,112.38,2937413,91.0543156170944,93.1755746186817,90.0269511824702,93.1090444863427,3545374.93925652,0.7,1.0
2021-06-17,109.5,110.335,107.73,109.67,2338472,90.7229077349575,91.4147216889181,89.256427856502,90.8637560848657,2822469.98462698,0.0,1.0
2021-06-18,107.63,108.77,106.66,107.89,4255079,89.1735758859678,90.1180883500578,88.369911771786,89.3889910093568,5135760.77015956,0.0,1.0
2021-06-21,108.68,110.54,108.1,108.3,2020351,90.043521576577,91.5845682285133,89.5629801474786,89.728684088547,2438506.87795753,0.0,1.0
2021-06-22,111.04,111.54,108.29,108.96,2477784,91.9988280811843,92.4130879338554,89.7203988914936,90.2755070940728,2990615.65346473,0.0,1.0
2021-06-23,111.25,112.05,110.43,112.05,1554561,92.1728172193062,92.8356329835798,91.4934310609257,92.8356329835798,1876311.43831172,0.0,1.0
2021-06-24,111.38,112.505,111.01,112.26,1660066,92.2805247810006,93.2126094495105,91.9739724900241,93.0096221217017,2003653.00824631,0.0,1.0
2021-06-25,113.05,113.575,111.5,112.0,2592653,93.6641526889219,94.0991255342265,92.3799471456417,92.7942069983127,3129259.30823764,0.0,1.0
2021-06-28,114.83,115.355,112.875,113.69,1942960,95.1389177644308,95.5738906097354,93.519161740487,94.1944053003408,2345098.11591964,0.0,1.0
2021-06-29,114.97,116.9,114.565,115.18,1890779,95.2549105231787,96.8539535544889,94.9193600425151,95.4288996613005,2282117.11539116,0.0,1.0
2021-06-30,114.98,116.25,114.795,114.82,1879200,95.2631957202321,96.3154157460165,95.1099195747438,95.1306325673774,2268141.58780221,0.0,1.0
2021-07-01,116.37,116.81,114.83,115.61,1554541,96.4148381106576,96.7793867810081,95.1389177644308,95.7851631345976,1876287.2988738,0.0,1.0
2021-07-02,115.65,116.72,114.96,116.72,1634550,95.8183039228113,96.7048200075273,95.2466253261253,96.7048200075273,1972855.91333658,0.0,1.0
2021-07-06,110.55,115.455,110.4,115.45,2952219,91.5928534255667,95.6567425802696,91.4685754697654,95.6525999817429,3563245.36515531,0.0,1.0
2021-07-07,109.75,111.34,109.58,110.33,2079127,90.930037661293,92.247383992787,90.7891893113849,91.4105790903915,2509447.85814307,0.0,1.0
2021-07-08,108.16,108.98,107.2,108.38,2010459,89.6126913297991,90.2920774881796,88.8173124126707,89.7949656649744,2426567.51195788,0.0,1.0
2021-07-09,110.86,111.15,108.84,108.84,2096759,91.8496945342227,92.089965248772,90.1760847294318,90.1760847294318,2530729.18662121,0.0,1.0
2021-07-12,111.25,111.98,110.03,110.77,1704077,92.1728172193062,92.7776366042059,91.1620231787888,91.775127760742,2056773.04838081,0.0,1.0
2021-07-13,109.87,111.57,109.3,111.11,2306958,91.0294600259341,92.4379435250156,90.5572037938891,92.0568244605583,2784433.47228236,0.0,1.0
2021-07-14,109.91,110.94,109.51,110.26,1334112,91.0626008141478,91.9159761106501,90.7311929320109,91.3525827110175,1610235.690712,0.0,1.0
2021-07-15,112.0,113.105,108.93,109.01,2742161,92.7942069983127,93.7097212727157,90.2506515029125,90.3169330793399,3309711.26253156,0.0,1.0
2021-07-16,110.59,113.72,110.55,112.15,1844356,91.6259942137804,94.2192608915011,91.5928534255667,92.918484954114,2226085.85904243,0.0,1.0
2021-07-19,108.48,109.36,107.06,108.9,2527945,89.8778176355086,90.6069149762096,88.7013196539229,90.2257959117523,3051158.57076238,0.0,1.0
2021-07-20,110.61,111.515,108.22,108.96,1784226,91.6425646078872,92.3923749412218,89.6624025121197,90.2755070940728,2153510.6389091,0.0,1.0
2021-07-21,110.78,111.76,110.07,111.36,1659874,91.7834129577954,92.5953622690306,91.1951639670025,92.2639543868938,2003421.26964219,0.0,1.0
2021-07-22,109.98,111.07,108.0,110.9,1819944,91.1205971935217,92.0236836723446,89.4801281769444,91.8828353224364,2196621.26110638,0.0,1.0
2021-07-23,113.28,113.63,111.29,111.4,1620079,93.8547122211506,94.1446941180203,92.2059580075198,92.2970951751075,1955389.8230231,0.0,1.0
2021-07-26,114.83,115.57,113.03,113.17,1767492,95.1389177644308,95.7520223463839,93.6475822948151,93.7635750535629,2133313.17119397,0.0,1.0
2021-07-27,114.36,114.8,113.16,114.53,1423245,94.74951350292,95.1140621732705,93.7552898565095,94.8903618528282,1717816.71675796,0.0,1.0
2021-07-28,113.06,114.58,112.07,114.36,1404397,93.6724378859753,94.9317878380953,92.8522033776866,94.74951350292,1695067.71045374,0.0,1.0
2021-07-29,114.26,114.79,113.17,113.97,1385778,94.6666615323858,95.1057769762171,93.7635750535629,94.4263908178366,1672595.1007138,0.0,1.0
2021-07-30,112.35,114.91,112.185,113.37,1752991,93.0841888951824,95.2051993408582,92.947483143801,93.9292789946314,2115810.8717236,0.0,1.0
2021-08-02,112.49,113.5,112.35,113.09,1302763,93.2001816539303,94.0369865563258,93.0841888951824,93.6972934771356,1572398.3287303,0.0,1.0
2021-08-03,114.65,115.17,112.63,113.0,1265655,94.9897842174692,95.4206144642471,93.3161744126782,93.6227267036548,1527610.01559696,0.0,1.0
2021-08-04,113.27,114.78,113.0,113.99,1134253,93.8464270240972,95.0974917791637,93.6227267036548,94.4429612119434,1369011.4944601,0.0,1.0
2021-08-05,115.37,116.38,113.86,114.0,1907251,95.5863184053155,96.423123307711,94.335253650249,94.4512464089969,2301998.35646943,0.0,1.0
2021-08-06,114.84,116.4278,114.81,115.05,1699609,95.1472029614842,96.4627265496264,95.122347370324,95.3211920996061,2051380.29794749,0.0,1.0
2021-08-09,112.54,114.66,111.6,114.66,1346934,93.2416076391974,94.9980694145226,92.4627991161759,94.9980694145226,1625711.48436823,0.0,1.0
2021-08-10,115.02,115.11,111.86,112.47,1315600,95.2963365084458,95.3709032819266,92.6782142395648,93.1836112598235,1587892.22696498,0.0,1.0
2021-08-11,118.06,119.15,115.12,115.68,2565561,97.8150364126857,98.7181228915086,95.37918847898,95.8431595139716,3096560.02561911,0.0,1.0
2021-08-12,118.13,119.299,117.22,118.89,1248620,97.8730327920596,98.8415723276046,97.1190798601984,98.5027077681196,1507049.24934099,0.0,1.0
2021-08-13,113.78,117.97,113.46,117.97,2280096,94.2689720738216,97.7404696392049,94.0038457681121,97.7404696392049,2752011.79320002,0.0,1.0
2021-08-16,115.36,115.91,112.23,113.24,1833084,95.5780332082621,96.0337190462002,92.9847665305414,93.8215714329369,2212480.87182568,0.0,1.0
2021-08-17,110.75,114.085,109.71,113.84,2212558,91.7585573666351,94.521670583951,90.8968968730794,94.3186832561421,2670495.32525781,0.0,1.0
2021-08-18,110.1,114.1,110.04,110.75,2079348,91.2200195581628,94.5340983795311,91.1703083758423,91.7585573666351,2509714.59893218,0.0,1.0
2021-08-19,109.76,110.86,108.72,109.0,1954927,90.9383228583465,91.8496945342227,90.0766623647907,90.3086478822865,2359541.94860441,0.0,1.0
2021-08-20,112.63,113.51,109.51,109.97,2131117,93.3161744126782,94.0452717533793,90.7311929320109,91.1123119964683,2572198.32703932,0.0,1.0
2021-08-23,112.16,114.58,112.05,113.0,3630776,92.9267701511674,94.9317878380953,92.8356329835798,93.6227267036548,4382244.59429234,0.0,1.0
2021-08-24,121.49,124.035,116.37,117.25,11896879,100.656859002009,102.765441652105,96.4148381106576,97.1439354513586,14359198.6084242,0.0,1.0
2021-08-25,121.89,124.91,120.1585,122.44,3685333,100.988266884146,103.490396394279,99.5536850143461,101.443952722084,4448093.36004676,0.0,1.0
2021-08-26,118.09,121.85,117.93,121.83,2700206,97.839892003846,100.955126095932,97.7073288509912,100.938555701825,3259072.75661614,0.0,1.0
2021-08-27,117.5,118.9,117.2,118.27,2013209,97.3510653776941,98.5109929651731,97.1025094660915,97.9890255508075,2429886.68467311,0.0,1.0
2021-08-30,118.35,119.44,117.43,118.02,1722810,98.0553071272349,98.9583936060578,97.2930689983202,97.781895624472,2079383.25291695,0.0,1.0
2021-08-31,116.51,119.17,116.2,119.17,2877251,96.5308308694055,98.7346932856154,96.2739897607494,98.7346932856154,3472761.09602251,0.0,1.0
2021-09-01,116.78,117.32,114.2,116.54,2709506,96.7545311898479,97.2019318307326,94.6169503500653,96.5556864605658,3270297.59525309,0.0,1.0
2021-09-02,116.26,117.43,115.82,117.0,1788091,96.32370094307,97.2930689983202,95.9591522727195,96.9368055250231,2158175.58528887,0.0,1.0
2021-09-03,114.02,115.85,113.87,115.55,1762613,94.4678168031037,95.9840078638797,94.3435388473024,95.7354519522771,2127424.35531121,0.0,1.0
2021-09-07,111.5,114.49,111.22,113.83,2426490,92.3799471456417,94.8572210646145,92.1479616281459,94.3103980590887,2928705.2370084,0.0,1.0
2021-09-08,110.99,111.47,109.94,111.32,2558765,91.9574020959172,92.3550915544814,91.087456405308,92.2308135986801,3088357.44461086,0.0,1.0
2021-09-09,112.39,113.0654,110.1243,110.5,2211869,93.1173296833961,93.6769118923842,91.2401525870026,91.5514274402996,2669663.72162116,0.0,1.0
2021-09-10,111.35,113.66,111.2,112.64,1728852,92.2556691898404,94.1695497091806,92.1313912340391,93.3244596097316,2086675.77711528,0.0,1.0
2021-09-13,112.07,112.8,110.36,111.78,1592684,93.4321671714261,94.0407643163814,92.0065492017363,93.1903957028822,1910392.3336436,0.7,1.0
2021-09-14,110.17,112.54,110.02,112.54,1564810,91.8481472051041,93.824003689411,91.7230929972366,93.824003689411,1876958.03286079,0.0,1.0
2021-09-15,109.27,110.085,108.66,109.87,2068826,91.0978219578989,91.7772831539792,90.5892681792376,91.598038789369,2481515.05888335,0.0,1.0
2021-09-16,109.56,110.17,108.69,108.82,1511146,91.3395934264428,91.8481472051041,90.6142790208111,90.7226593342963,1812589.14726097,0.0,1.0
2021-09-17,109.62,111.11,109.18,109.39,2946200,91.3896151095898,92.6318202410739,91.0227894331784,91.1978653241929,3533907.47529377,0.0,1.0
2021-09-20,106.67,109.32,105.33,108.1,2101635,88.9302156881951,91.1395066938548,87.8130647645785,90.1223991365322,2520868.79262746,0.0,1.0
2021-09-21,106.89,108.15,105.9,107.0,2240898,89.1136285264008,90.164083872488,88.2882707544751,89.2053349455037,2687911.95219974,0.0,1.0
2021-09-22,106.8,108.57,106.5,107.73,1500742,89.0385960016803,90.5142356545171,88.7884875859452,89.813932090459,1800109.75910913,0.0,1.0
2021-09-23,106.17,107.9599,106.1,107.5,2053877,88.5133683286367,90.0055985063839,88.4550096982985,89.6221823050621,2463584.03490392,0.0,1.0
2021-09-24,104.74,106.19,104.2106,106.07,3377751,87.3211848802996,88.530042223019,86.8798268959991,88.429998856725,4051544.19543174,0.0,1.0
2021-09-27,110.18,110.86,105.3,105.3,4675022,91.8564841522953,92.4233965612947,87.788053923005,87.788053923005,5607594.59404074,0.0,1.0
2021-09-28,109.39,111.8,107.372,111.12,2933793,91.1978653241929,93.2070695972646,89.5154693810151,92.6401571882651,3519025.52904234,0.0,1.0
2021-09-29,109.43,110.29,108.08,109.75,1771138,91.2312131129576,91.9481905713981,90.1057252421499,91.497995423075,2124444.30723537,0.0,1.0
2021-09-30,105.71,108.65,105.35,108.15,3692936,88.1298687578429,90.5809312320465,87.8297386589608,90.164083872488,4429602.2456661,0.0,1.0
2021-10-01,105.31,106.86,103.42,106.68,2134120,87.7963908701962,89.0886176848273,86.2207078510653,88.9385526353863,2559833.89490664,0.0,1.0
2021-10-04,105.49,106.93,104.84,105.1,1739025,87.9464559196372,89.1469763151655,87.4045543522112,87.6213149791816,2085925.41145297,0.0,1.0
2021-10-05,106.37,107.74,105.55,105.72,2050116,88.68010727246,89.8222690376501,87.9964776027842,88.1382057050341,2459072.79126311,0.0,1.0
2021-10-06,105.77,106.84,104.77,105.67,1808955,88.1798904409899,89.071943790445,87.3461957218731,88.0965209690782,2169805.03596838,0.0,1.0
2021-10-07,107.59,109.225,106.94,107.2,2188169,89.6972148297826,91.0603056955387,89.1553132623566,89.372073889327,2624664.58024102,0.0,1.0
2021-10-08,107.25,110.3789,107.08,108.0,1729191,89.4137586252829,92.0223060319276,89.272030523033,90.0390296646205,2074129.72680426,0.0,1.0
2021-10-11,108.88,109.86,107.255,107.65,1790484,90.7726810174433,91.5897018421779,89.4179270988785,89.7472365129296,2147649.44402752,0.0,1.0
2021-10-12,109.32,110.69,108.79,109.53,1604964,91.1395066938548,92.2816684590449,90.6976484927228,91.3145825848693,1925121.94595662,0.0,1.0
2021-10-13,110.78,111.4,108.09,109.51,2069164,92.3567009837654,92.8735917096178,90.114062189341,91.297908690487,2481920.4830659,0.0,1.0
2021-10-14,112.66,113.1,110.175,111.37,2140630,93.9240470557051,94.2908727321165,91.8523156786997,92.8485808680443,2567642.50860027,0.0,1.0
2021-10-15,113.64,114.69,113.1,113.56,2133544,94.7410678804396,95.6164473355123,94.2908727321165,94.6743723029102,2559142.99452453,0.0,1.0
2021-10-18,115.61,116.38,112.7306,112.78,2392933,96.3834464770998,97.0253914108198,93.9829059028747,94.0240904219991,2870274.86816141,0.0,1.0
2021-10-19,113.94,116.65,113.89,116.24,2087847,94.9911762961746,97.2504889849813,94.9494915602188,96.9086741501434,2504330.36473073,0.0,1.0
2021-10-20,114.53,115.39,113.87,113.87,1588751,95.4830561804536,96.2000336388941,94.9328176658365,94.9328176658365,1905674.77947202,0.0,1.0
2021-10-21,117.6,117.67,114.41,114.41,1756052,98.0424989681423,98.1008575984805,95.3830128141596,95.3830128141596,2106348.95451924,0.0,1.0
2021-10-22,118.39,118.5656,116.9,117.55,1736185,98.7011177962447,98.8475145889216,97.4589126647605,98.0008142321865,2082518.88873563,0.0,1.0
2021-10-25,120.48,121.58,118.19,118.68,2225992,100.443539759199,101.360603950227,98.5343788524213,98.9428892647885,2670032.505853,0.0,1.0
2021-10-26,121.23,123.72,121.13,121.33,2605774,101.068810798537,103.144710649137,100.985441326625,101.152180270448,3125573.3546691,0.0,1.0
2021-10-27,118.75,122.25,118.66,121.24,2172988,99.0012478951267,101.919179412036,98.9262153704062,101.077147745728,2606455.27694103,0.0,1.0
2021-10-28,121.12,121.43,119.1814,119.67,1646300,100.977104379434,101.23554974236,99.3609037969537,99.7682470367142,1974703.64421157,0.0,1.0
2021-10-29,122.24,123.46,120.505,120.65,2283773,101.910842464845,102.927950022167,100.464382127177,100.585267861449,2739339.64991312,0.0,1.0
2021-11-01,123.91,124.21,122.7,123.0,1896155,103.30311264577,103.553221061505,102.294342035638,102.544450451373,2274399.67714875,0.0,1.0
2021-11-02,123.83,124.61,122.98,123.83,1783398,103.23641706824,103.886698949152,102.527776556991,103.23641706824,2139149.9299518,0.0,1.0
2021-11-03,125.1,126.09,123.7,124.1,2224933,104.295209361519,105.120567133444,103.128036754755,103.461514642402,2668762.25671298,0.0,1.0
2021-11-04,128.61,128.81,125.43,126.0,2952510,107.221477825619,107.388216769442,104.570328618827,105.045534608724,3541476.19302138,0.0,1.0
2021-11-05,129.07,130.55,128.35,129.95,2217390,107.604977396413,108.838845580706,107.004717198649,108.338628749236,2659714.58035491,0.0,1.0
2021-11-08,130.09,130.39,128.32,129.0,2595198,108.455346009912,108.705454425647,106.979706357075,107.546618766075,3112887.6559865,0.0,1.0
2021-11-09,132.94,133.27,129.62,129.67,1997792,110.831375959395,111.106495216703,108.063509491927,108.105194227883,2396311.20863556,0.0,1.0
2021-11-10,131.25,133.42,131.16,132.34,1924623,109.422431884087,111.231549424571,109.347399359367,110.331159127925,2308546.46895063,0.0,1.0
2021-11-11,132.9,133.55,131.32,131.37,1843348,110.79802817063,111.339929738056,109.480790514426,109.522475250381,2211058.7457633,0.0,1.0
2021-11-12,135.63,136.74,133.05,133.345,2299440,113.074014753819,113.999415892039,110.923082378498,111.169022320637,2758131.90041054,0.0,1.0
2021-11-15,132.36,136.779,131.81,136.74,2681913,110.347833022307,114.031929986085,109.889300926793,113.999415892039,3216900.54944931,0.0,1.0
2021-11-16,134.93,135.601,132.28,132.59,2232033,112.490428450437,113.049837606965,110.281137444778,110.539582807704,2677278.56350635,0.0,1.0
2021-11-17,132.86,135.26,132.25,134.33,1928459,110.764680381866,112.765547707746,110.256126603204,111.990211618967,2313147.67357869,0.0,1.0
2021-11-18,135.61,136.12,133.79,134.49,2357754,113.057340859437,113.482525166187,111.540016470644,112.123602774026,2828078.36722007,0.0,1.0
2021-11-19,136.13,137.5686,134.995,136.18,1955641,113.490862113378,114.690215336299,112.54461860718,113.532546849334,2345751.93431911,0.0,1.0
2021-11-22,138.0,141.97,137.22,137.22,5417609,115.049871238126,118.35963927302,114.399589357215,114.399589357215,6498312.72259821,0.0,1.0
2021-11-23,121.01,121.44,115.0,116.0,15941013,100.885397960331,101.243886689551,95.8748926984385,96.7085874175554,19120923.5640673,0.0,1.0
2021-11-24,116.69,121.87,115.9,120.2201,5990012,97.283836773746,101.602375418771,96.6252179456437,100.2268625017,7184898.5757584,0.0,1.0
2021-11-26,114.77,116.22,113.88,114.6,2345969,95.6831429130416,96.8920002557611,94.9411546130276,95.5414148107918,2813942.49742294,0.0,1.0
2021-11-29,110.95,116.0,110.3,115.8,4595728,92.4984290860152,96.7085874175554,91.9565275185893,96.541848473732,5512483.04039675,0.0,1.0
2021-11-30,106.86,111.65,106.27,110.01,5747856,89.0886176848273,93.082015389397,88.5967378005484,91.7147560500454,6894437.33803277,0.0,1.0
2021-12-01,102.25,108.41,102.23,108.14,4550237,85.2452850296986,90.3808444994584,85.2286111353163,90.1557469252969,5457917.50344793,0.0,1.0
2021-12-02,103.92,105.82,102.625,104.24,4235756,86.6375552106237,88.2215751769458,85.5579205493674,86.9043375207411,5080703.88701393,0.0,1.0
2021-12-03,105.87,106.05,103.65,104.54,4048764,88.2632599129016,88.4133249623426,86.4124576364622,87.1544459364762,4856410.75463319,0.0,1.0
2021-12-06,104.66,108.99,103.8,107.24,4489385,87.2544893027702,90.8643874365462,86.5375118443297,89.4054216780917,5384926.75682972,0.0,1.0
2021-12-07,106.68,108.25,106.32,106.61,3097468,88.9385526353863,90.2474533443997,88.6384225365042,88.8801940050481,3715350.3902258,0.0,1.0
2021-12-08,106.93,107.25,105.64,105.74,2525590,89.1469763151655,89.4137586252829,88.0715101275047,88.1548795994164,3029394.26397637,0.0,1.0
2021-12-09,104.38,107.3,103.832,106.81,2934177,87.0210547814175,89.4554433612387,86.5641900753414,89.0469329488715,3519486.12929708,0.0,1.0
2021-12-10,103.82,104.665,102.15,104.35,3169509,86.5541857387121,87.2586577763658,85.1619155577869,86.996043939844,3801762.11666244,0.0,1.0
2021-12-13,100.24,103.41,98.7,103.0,4043454,84.1531449476555,86.8144126001303,82.8602893688507,86.4702107901887,4816407.38693857,0.7,1.0
2021-12-14,101.37,102.95,98.97,99.24,3924362,85.1017987165187,86.428234959708,83.0869588534464,83.313628338042,4674549.56228537,0.0,1.0
2021-12-15,102.49,102.615,100.35,100.79,3237997,86.0420573192858,86.1469968954875,84.245491774713,84.6148790829429,3856977.88813349,0.0,1.0
2021-12-16,100.22,103.125,100.07,102.29,3600455,84.1363546154632,86.5751503663904,84.0104271240212,85.8741539973632,4288723.96182568,0.0,1.0
2021-12-17,100.03,101.24,99.1774,100.31,5112548,83.9768464596367,84.992661557269,83.2610745982802,84.2119111103285,6089871.17283342,0.0,1.0
2021-12-20,95.77,98.7,94.54,98.01,4640172,80.4005057026832,82.8602893688507,79.3679002728587,82.2810229082175,5527194.9915754,0.0,1.0
2021-12-21,97.48,98.35,96.49,96.49,2887938,81.8360791051223,82.566458555486,81.0049576616049,81.0049576616049,3440001.02788868,0.0,1.0
2021-12-22,97.37,99.01,96.7,97.89,2331398,81.7437322780648,83.1205395178309,81.1812561496238,82.1802809150638,2777071.91650846,0.0,1.0
2021-12-23,98.08,98.55,96.11,97.72,2488242,82.3397890708904,82.7343618774087,80.6859413499518,82.0375630914295,2963898.47622621,0.0,1.0
2021-12-27,99.08,99.48,97.27,98.88,2511627,83.1793056805039,83.5151123243493,81.6597806171035,83.0114023585812,2991753.79169254,0.0,1.0
2021-12-28,99.52,100.63,98.88,99.0,2148905,83.5486929887338,84.4805564254048,83.0114023585812,83.1121443517348,2559693.25132157,0.0,1.0
2021-12-29,100.86,101.63,99.47,99.47,2599871,84.6736452456159,85.3200730350183,83.5067171582531,83.5067171582531,3096866.66139577,0.0,1.0
2021-12-30,101.55,102.77,100.87,100.88,2258391,85.2529117062492,86.2771219699776,84.682040411712,84.6904355778081,2690108.77704942,0.0,1.0
2021-12-31,101.6,102.27,100.77,101.37,2035601,85.2948875367298,85.8573636651709,84.5980887507506,85.1017987165187,2424729.87036814,0.0,1.0
2022-01-03,102.12,103.58,101.45,102.43,2829004,85.7314361737289,86.9571304237645,85.1689600452878,85.991686322709,3369801.10649923,0.0,1.0
2022-01-04,105.14,106.35,102.78,103.03,4085528,88.2667763347616,89.2825914323939,86.2855171360738,86.4953962884771,4866524.32270637,0.0,1.0
2022-01-05,103.0,106.35,102.91,105.3,2818191,86.4702107901887,89.2825914323939,86.3946542953235,88.4010989922997,3356921.07544782,0.0,1.0
2022-01-06,102.88,103.44,100.02,103.03,3565519,86.3694687970351,86.8395980984186,83.9684512935405,86.4953962884771,4247109.53800138,0.0,1.0
2022-01-07,102.5,104.83,101.915,103.02,3137122,86.050452485382,88.0065261857814,85.5593352687581,86.487001122381,3736819.45547729,0.0,1.0
2022-01-10,102.75,102.96,98.22,101.74,5354128,86.2603316377854,86.4366301258042,82.4573213962363,85.4124198620757,6377632.00714404,0.0,1.0
2022-01-11,104.09,104.9,101.96,102.6,2521160,87.3852838946674,88.0652923484543,85.5971135161907,86.1344041463433,3003109.13581657,0.0,1.0
2022-01-12,102.68,105.128,100.8337,104.12,3009007,86.2015654751124,88.2567021354462,84.651565958783,87.4104693929558,3584213.77914769,0.0,1.0
2022-01-13,102.6,104.0388,101.6001,102.21,2298061,86.1344041463433,87.3423006442552,85.2949714883908,85.8069926685941,2737362.16018172,0.0,1.0
2022-01-14,100.04,103.0,98.91,101.11,3728107,83.9852416257328,86.4702107901887,83.0365878568696,84.8835243980192,4440778.13030577,0.0,1.0
2022-01-18,98.64,98.885,96.34,98.81,3685163,82.8099183722739,83.0155999416292,80.8790301701629,82.9526361959082,4389624.88389201,0.0,1.0
2022-01-19,99.35,101.765,98.8,99.23,2569234,83.4059751650995,85.4334077773161,82.9442410298121,83.3052331719459,3060373.04155648,0.0,1.0
2022-01-20,94.9,101.08,94.68,100.03,3846069,79.6701262523195,84.8583388997308,79.4854325982046,83.9768464596367,4581289.94228089,0.0,1.0
2022-01-21,96.45,98.26,94.4201,94.73,3406534,80.9713769972204,82.4909020606208,79.267242231366,79.5274084286852,4057732.70116524,0.0,1.0
2022-01-24,101.38,101.48,92.93,94.81,5150383,85.1101938826149,85.1941455435762,78.016278531381,79.5945697574543,6134938.77431592,0.0,1.0
2022-01-25,98.03,99.65,95.57,98.64,3751376,82.2978132404097,83.6578301479836,80.2326023807605,82.8099183722739,4468495.2710193,0.0,1.0
2022-01-26,96.92,100.33,96.26,99.06,2788506,81.3659498037387,84.2287014425207,80.8118688413938,83.1625153483116,3321561.44151078,0.0,1.0
2022-01-27,96.1,99.93,95.55,98.89,2213632,80.6775461838557,83.8928947986753,80.2158120485683,83.0197975246773,2636793.5722191,0.0,1.0
2022-01-28,97.64,97.67,94.46,96.32,1904319,81.9704017626605,81.9955872609489,79.3007389440896,80.8622398379706,2268351.78505492,0.0,1.0
2022-01-31,99.28,99.4,96.96,96.97,2362451,83.3472090024266,83.4479509955802,81.3995304681233,81.4079256342194,2814061.05959915,0.0,1.0
2022-02-01,100.45,100.68,97.74,99.3,1763695,84.3294434356743,84.5225322558855,82.0543534236218,83.3639993346188,2100845.86749512,0.0,1.0
2022-02-02,99.05,100.5,97.11,100.24,2408002,83.1541201822155,84.371419266155,81.5254579595653,84.1531449476555,2868319.66446579,0.0,1.0
2022-02-03,97.1,99.25,96.78,98.32,1878554,81.5170627934692,83.3220235041382,81.2484174783929,82.5412730571976,2237661.50483299,0.0,1.0
2022-02-04,96.83,97.93,95.23,97.26,2132920,81.2903933088735,82.2138615794484,79.947166733492,81.6513854510073,2540652.5321542,0.0,1.0
2022-02-07,97.58,98.16,96.0,97.7,1474020,81.9200307660836,82.4069503996595,80.5935945228943,82.0207727592373,1755796.11304968,0.0,1.0
2022-02-08,99.46,100.14,97.25,97.84,1780977,83.498321992157,84.0691932866942,81.6429902849112,82.1383050845832,2121431.52333814,0.0,1.0
2022-02-09,102.22,102.355,100.17,100.64,1761884,85.8153878346902,85.928722576988,84.0943787849826,84.4889515915009,2098688.6737252,0.0,1.0
2022-02-10,100.47,102.7586,100.09,100.84,2283266,84.3462337678666,86.267551480628,84.0272174562135,84.6568549134236,2719738.92339215,0.0,1.0
2022-02-11,100.57,103.09,99.36,100.29,3466953,84.430185428828,86.5457672850539,83.4143703311956,84.1951207781362,4129701.49762278,0.0,1.0
2022-02-14,100.64,101.99,98.85,100.06,2315287,84.4889515915009,85.6222990144791,82.9862168602928,84.0020319579251,2757881.11097167,0.0,1.0
2022-02-15,102.19,102.89,101.44,101.99,1660134,85.7902023364018,86.3778639631312,85.1605648791917,85.6222990144791,1977487.97461474,0.0,1.0
2022-02-16,99.63,101.51,98.1,101.51,2288952,83.6410398157913,85.2193310418646,82.3565794030826,85.2193310418646,2726511.86860239,0.0,1.0
2022-02-17,98.63,100.1895,98.1,98.76,1408092,82.8015232061778,84.11074935887,82.3565794030826,82.9106603654276,1677265.20699607,0.0,1.0
2022-02-18,97.71,99.275,96.5407,98.24,1853092,82.0291679253334,83.3430114193785,81.0475211537124,82.4741117284285,2207332.14659466,0.0,1.0
2022-02-22,90.55,96.795,89.4364,96.44,5400251,76.0182290005009,81.2610102275371,75.0833433040353,80.9629818311243,6432571.95648136,0.0,1.0
2022-02-23,88.63,91.44,87.84,91.44,3588988,74.406357110043,76.7653987830569,73.7431389884483,76.7653987830569,4275064.9110473,0.0,1.0
2022-02-24,91.58,91.85,85.58,85.99,2908729,76.8829311084027,77.1096005929984,71.8458314507218,72.1900332606634,3464766.47000372,0.0,1.0
2022-02-25,95.83,96.04,91.44,92.62,2929385,80.45087669926,80.6271751872789,76.7653987830569,77.7560283824008,3489371.1052944,0.0,1.0
2022-02-28,96.64,97.1,94.13,94.13,3390555,81.130885153047,81.5170627934692,79.0236984629171,79.0236984629171,4038699.12896783,0.0,1.0
2022-03-01,97.18,98.56,95.45,95.73,2629093,81.5842241222383,82.7427570435049,80.1318603876069,80.3669250382987,3131674.78748329,0.0,1.0
2022-03-02,100.84,101.94,96.5601,96.83,6182676,84.6568549134236,85.5803231839984,81.0638077759389,81.2903933088735,7364566.61988681,0.0,1.0
2022-03-03,110.14,112.96,104.86,106.0,18352707,92.464359382829,94.831796221939,88.0317116840698,88.9887606190292,21861040.9726732,0.0,1.0
2022-03-04,106.1,109.28,101.615,107.915,7700709,89.0727122799905,91.7423750985614,85.307480285874,90.596434926439,9172789.33116695,0.0,1.0
2022-03-07,104.71,109.13,103.28,105.54,4679535,87.9057841926278,91.6164476071194,86.7052754408805,88.602582978607,5574082.68807746,0.0,1.0
2022-03-08,101.13,105.945,101.055,103.94,3764319,84.9003147302115,88.9425872055004,84.8373509844905,87.2593564032254,4483912.47641081,0.0,1.0
2022-03-09,101.74,103.76,100.62,103.13,2980681,85.4124198620757,87.108243413495,84.4721612593086,86.5793479494385,3550472.93390934,0.0,1.0
2022-03-10,98.66,101.145,97.58,101.145,2966583,82.8267087044662,84.9129074793557,81.9200307660836,84.9129074793557,3533679.93679819,0.0,1.0
2022-03-11,94.59,99.81,94.5,99.0,3159064,79.4098761033393,83.7921528055217,79.3343196084741,83.1121443517348,3762955.92466532,0.0,1.0
2022-03-14,94.64,97.15,93.19,94.66,2350412,79.45185193382,81.5590386239499,78.2345528498805,79.4686422660123,2799720.6643501,0.0,1.0
2022-03-15,99.06,99.58,94.86,95.01,2971483,83.1625153483116,83.5990639853106,79.636545587935,79.762473079377,3539516.62894208,0.0,1.0
2022-03-16,98.84,100.87,95.49,99.78,2438711,82.9778216941966,84.682040411712,80.1654410519915,83.7669673072333,2904899.04794474,0.0,1.0
2022-03-17,99.29,99.95,97.78,98.69,1990575,83.3556041685227,83.9096851308676,82.0879340880063,82.8518942027546,2371096.62537406,0.0,1.0
2022-03-18,101.84,102.37,97.91,98.23,4539817,85.4963715230371,85.9413153261322,82.1970712472561,82.4657165623324,5407655.96298345,0.0,1.0
2022-03-21,99.04,103.23,97.89,101.82,2371439,83.1457250161193,86.6632996103998,82.1802809150638,85.4795811908448,2824767.22061738,0.0,1.0
2022-03-22,99.3,100.52,98.02,99.96,2952625,83.3639993346188,84.3882095983473,82.2894180743136,83.9180802969637,3517053.70231972,0.0,1.0
2022-03-23,96.59,98.48,95.715,97.89,1747576,81.8276839390262,83.4288261136277,81.0864144137477,82.928998662297,2062851.56458516,0.88,1.0
2022-03-24,96.71,97.58,95.26,96.84,1849065,81.9293437596358,82.6663774590555,80.7009542606029,82.0394752319629,2182649.9266811,0.0,1.0
2022-03-25,96.3,97.38,94.88,97.2,1664855,81.5820060392196,82.4969444247062,80.3790314953391,82.3444546937917,1965207.08773605,0.0,1.0
2022-03-28,96.73,96.93,95.18,96.46,2027084,81.9462870630707,82.1157200974201,80.6331810468631,81.7175524666991,2392784.86368864,0.0,1.0
2022-03-29,100.75,100.93,97.37,98.21,2565442,85.351891053493,85.5043807844074,82.4884727729887,83.200091517256,3028266.60674699,0.0,1.0
2022-03-30,96.43,99.635,96.1,99.29,2160918,81.6921375115467,84.4073018869953,81.4125730048702,84.1150299027426,2550763.5016962,0.0,1.0
2022-03-31,90.9,93.1494,89.56,92.89,5580839,77.0073141117867,78.912927449114,75.872112781646,78.6931728035629,6587663.40510964,0.0,1.0
2022-04-01,90.38,92.43,89.65,92.32,2939654,76.5667882224784,78.3034768245594,75.9483576471032,78.2102886556672,3469989.20403978,0.0,1.0
2022-04-04,94.34,94.59,90.75,91.26,2633729,79.9215623025958,80.1333535955325,76.8802393360247,77.3122935736156,3108873.08382772,0.0,1.0
2022-04-05,92.52,94.766,92.05,94.04,2376281,78.3797216900166,80.28245466576,77.9815540592956,79.6674127510718,2804979.57098517,0.0,1.0
2022-04-06,91.06,91.5733,88.51,90.99,2647804,77.1428605392662,77.5777104219239,74.9825893513118,77.0835589772439,3125487.31735549,0.0,1.0
2022-04-07,92.07,92.81,90.14,91.03,2398094,77.9984973627305,78.6253995898232,76.3634685812591,77.1174455841138,2830727.79662932,0.0,1.0
2022-04-08,93.36,95.91,89.0,89.79,3967273,79.0913404342839,81.2516116222383,75.3977002854677,76.0669607711477,4682998.23022659,0.0,1.0
2022-04-11,94.16,95.928,92.64,92.72,1988140,79.7690725716814,81.2668605953298,78.4813815106262,78.5491547243659,2346815.0796385,0.0,1.0
2022-04-12,93.23,97.62,92.95,95.77,3146778,78.9812089619568,82.7002640659254,78.7440027138677,81.1330084981938,3714479.89712731,0.0,1.0
2022-04-13,95.23,95.749,92.27,92.95,1874199,80.6755393054505,81.1152180295871,78.1679303970799,78.7440027138677,2212318.28515266,0.0,1.0
2022-04-14,93.84,96.77,93.5,95.5,2019552,79.4979797167224,81.9801736699406,79.2099435583285,80.9042739018221,2383894.03548749,0.0,1.0
2022-04-18,93.48,94.51,91.96,93.69,1628040,79.1930002548935,80.0655803817928,77.9053091938383,79.3709049409604,1921750.39094564,0.0,1.0
2022-04-19,95.57,96.13,92.78,93.31,1809352,80.9635754638444,81.4379879600226,78.5999846346707,79.0489821756966,2135772.40937463,0.0,1.0
2022-04-20,94.4,96.18,93.97,96.03,1331321,79.9723922129006,81.48034621861,79.6081111890495,81.3532714428479,1571501.10084773,0.0,1.0
2022-04-21,93.64,96.75,93.23,95.79,1643123,79.328546682373,81.9632303665057,78.9812089619568,81.1499518016287,1939554.4750877,0.0,1.0
2022-04-22,91.28,93.24,90.56,93.15,1956037,77.3292368770505,78.9896806136743,76.7192779533928,78.9134357482171,2308920.46230691,0.0,1.0
2022-04-25,93.07,93.25,89.3,90.55,1648726,78.8456625344773,78.9981522653918,75.6518498369918,76.7108063016753,1946168.29750021,0.0,1.0
2022-04-26,92.83,94.54,91.425,92.78,2714273,78.6423428932581,80.0909953369452,77.4520758269538,78.5999846346707,3203947.81386403,0.0,1.0
2022-04-27,93.03,94.8,91.4,93.37,2296149,78.8117759276075,80.3112582815994,77.4308966976601,79.0998120860014,2710391.16877929,0.0,1.0
2022-04-28,93.58,94.41,91.75,93.58,1442072,79.2777167720682,79.9808638646181,77.7274045077715,79.2777167720682,1702232.39586974,0.0,1.0
2022-04-29,89.93,93.57,89.63,93.05,2125960,76.1855638951923,79.2692451203507,75.9314143436682,78.8287192310424,2509498.82136483,0.0,1.0
2022-05-02,93.81,93.89,88.88,90.0,2066794,79.47256476157,79.5403379753097,75.2960404648581,76.2448654572146,2439658.83977304,0.0,1.0
2022-05-03,94.65,95.6,92.56,93.39,2029453,80.1841835058373,80.9889904189968,78.4136082968865,79.1167553894363,2395581.24871367,0.0,1.0
2022-05-04,97.79,98.18,93.91,94.26,2332347,82.8442821451224,83.1746765621036,79.5572812787447,79.8537890888561,2753119.5542314,0.0,1.0
2022-05-05,92.21,96.28,91.01,96.28,2258815,78.1171004867751,81.5650627357847,77.1005022806789,81.5650627357847,2666321.84057141,0.0,1.0
2022-05-06,91.41,93.6,89.01,91.69,1977005,77.4393683493776,79.2946600755031,75.4061719371852,77.6765745974667,2333671.24373571,0.0,1.0
2022-05-09,91.08,92.15,89.62,89.82,2681544,77.1598038427011,78.0662705764703,75.9229426919508,76.0923757263001,3165314.26152794,0.0,1.0
2022-05-10,88.74,92.76,87.285,91.65,2847614,75.1774373408136,78.5830413312358,73.9448120159219,77.6426879905968,3361344.51104536,0.0,1.0
2022-05-11,83.79,89.97,83.38,88.98,3045405,70.9839697406668,76.2194505020622,70.6366320202506,75.3807569820328,3594818.46228459,0.0,1.0
2022-05-12,87.36,89.58,83.89,83.89,3235751,74.0083494038029,75.8890560850809,71.0686862578414,71.0686862578414,3819504.28076261,0.0,1.0
2022-05-13,86.36,88.32,85.09,87.08,3076335,73.1611842320561,74.8216279686799,72.0852844639376,73.7711431557138,3631328.46178826,0.0,1.0
2022-05-16,84.77,86.45,82.018,85.7,3024621,71.8141916089786,73.2374290975133,69.4827930563314,72.6020552187032,3570284.8758092,0.0,1.0
2022-05-17,84.5,86.82,81.79,86.0,4333070,71.585457012607,73.5508802110596,69.2896393971731,72.8562047702273,5114787.69962337,0.0,1.0
2022-05-18,75.62,79.57,74.05,78.74,9388976,64.0626302874952,67.4089327158951,62.7325809678526,66.7057856233453,11082816.3304214,0.0,1.0
2022-05-19,73.32,76.42,72.36,73.99,5333310,62.1141503924775,64.7403624248926,61.3008718276005,62.6817510575478,6295478.35282567,0.0,1.0
2022-05-20,72.36,74.07,69.07,74.0,4858606,61.3008718276005,62.7495242712876,58.5136984125534,62.6902227092653,5735134.25957031,0.0,1.0
2022-05-23,72.59,73.14,69.36,72.36,7655031,61.4957198171023,61.961660661563,58.75937631236,61.3008718276005,9036054.8984982,0.0,1.0
2022-05-24,73.47,75.895,71.48,72.98,14827775,62.2412251682395,64.2956007097255,60.5553664764633,61.8261142340835,17502814.6747648,0.0,1.0
2022-05-25,80.06,80.68,70.83,71.01,10136608,67.8240436500511,68.3492860565341,60.0047091148279,60.1571988457423,11965326.6423815,0.0,1.0
2022-05-26,82.05,84.4,81.12,81.24,4552300,69.5099023418273,71.5007404954323,68.7220387321027,68.8236985527123,5373568.40415582,0.0,1.0
2022-05-27,83.99,84.86,82.18,82.23,3316716,71.1534027750161,71.8904364744359,69.6200338141544,69.6623920727417,3915075.96229556,0.0,1.0
2022-05-31,82.06,85.3,81.4,83.77,4922963,69.5183739935448,72.2631891500045,68.9592449801919,70.9670264372318,5811101.73574416,0.0,1.0
2022-06-01,80.08,82.91,79.62,82.63,3363787,67.840986953486,70.2384643895296,67.4512909744825,70.0012581414404,3970638.91692334,0.0,1.0
2022-06-02,81.26,81.3,79.2,80.56,2228354,68.8406418561473,68.8745284630172,67.0954816023488,68.2476262359245,2630365.45211744,0.0,1.0
2022-06-03,80.39,81.62,80.1572,80.52,2295953,68.1036081567275,69.1456213179762,67.9063881047449,68.2137396290546,2710159.80893763,0.0,1.0
2022-06-06,79.27,80.63,79.01,80.63,2568588,67.1547831643711,68.3069277979468,66.9345202197169,68.3069277979468,3031980.1682872,0.0,1.0
2022-06-07,78.35,78.61,75.6,76.67,3447085,66.375391206364,66.5956541510182,64.0456869840602,64.9521537178293,4068964.48881653,0.0,1.0
2022-06-08,77.12,78.96,76.2,77.78,2775436,65.3333780451154,66.8921619611296,64.5539860871083,65.8925070584683,3276145.06894463,0.0,1.0
2022-06-09,74.93,77.409,74.93,76.63,3138750,63.4780863189899,65.5782087797503,63.4780863189899,64.9182671109595,3705003.58687786,0.0,1.0
2022-06-10,72.6,74.41,72.025,73.32,3738865,61.5041914688197,63.0375604296815,61.0170714950653,62.1141503924775,4413383.74698594,0.0,1.0
2022-06-13,69.45,70.91,68.62,70.41,4405216,59.5811265289544,60.8336599304271,58.8690698692132,60.4047101354022,5134885.3072008,0.88,1.0
2022-06-14,70.59,71.56,69.4028,70.0,4571646,60.5591320616112,61.3912946639594,59.5406336683041,60.0529713034818,5328882.36924666,0.0,1.0
2022-06-15,71.76,72.68,70.38,70.84,3347757,61.5628745819694,62.3521422048151,60.3789731477007,60.7736069591236,3902271.35999202,0.0,1.0
2022-06-16,68.48,70.25,67.66,69.55,3848810,58.7489639266062,60.2674462009942,58.0454862627654,59.6669164879594,4486317.56517899,0.0,1.0
2022-06-17,70.51,71.42,68.0,68.02,8384719,60.4905000944072,61.2711887213524,58.3371721233823,58.3543301151833,9773543.54431369,0.0,1.0
2022-06-21,70.47,72.28,70.09,72.07,3271629,60.4561841108052,62.0089823687952,60.1301822665863,61.8288234548848,3813533.7024818,0.0,1.0
2022-06-22,69.88,71.08,69.52,70.32,2729181,59.9500233526758,60.9795028607355,59.6411795002579,60.3274991722977,3181235.92976862,0.0,1.0
2022-06-23,71.29,71.79,70.03,70.12,2421943,61.159661774646,61.5886115696708,60.0787082911833,60.1559192542878,2823107.77169106,0.0,1.0
2022-06-24,74.69,74.74,71.42,72.1,5060878,64.0765203808151,64.1194153603176,61.2711887213524,61.8545604425863,5899149.57262839,0.0,1.0
2022-06-27,72.14,75.45,71.84,74.98,2562427,61.8888764261882,64.7285240692529,61.6315065491733,64.3253112619295,2986861.2011476,0.0,1.0
2022-06-28,68.85,72.0,68.67,71.72,2591633,59.0663867749246,61.7687704835813,58.9119648487157,61.5285585983674,3020904.81224002,0.0,1.0
2022-06-29,67.15,68.61,66.6,68.29,3337193,57.6079574718401,58.8604908733127,57.1361126973127,58.5859630044968,3889957.56462188,0.0,1.0
2022-06-30,65.19,66.25,64.29,65.81,3485479,55.9264742753426,56.8358478407953,55.1543646442978,56.4583720211734,4062805.29845913,0.0,1.0
2022-07-01,66.77,66.86,65.01,65.79,2866441,57.2819556276211,57.3591665907256,55.7720523491336,56.4412140293724,3341231.34367486,0.0,1.0
2022-07-05,69.98,69.99,65.9,66.11,3260646,60.0358133116808,60.0443923075813,56.5355829842779,56.7157418981883,3800731.50496663,0.0,1.0
2022-07-06,68.52,70.13,67.22,69.81,2645791,58.7832799102082,60.1644982501883,57.6680104431435,59.8899703813724,3084033.4121696,0.0,1.0
2022-07-07,70.89,70.98,68.52,68.73,2356081,60.8165019386261,60.8937129017306,58.7832799102082,58.9634388241186,2746336.54955284,0.0,1.0
2022-07-08,71.17,71.52,69.15,70.19,2072267,61.05671382384,61.3569786803574,59.3237566519395,60.2159722255913,2415512.28609382,0.0,1.0
2022-07-11,69.91,71.91,69.7001,71.21,1778852,59.9757603403773,61.6915595204768,59.7956872164259,61.091029807442,2073496.73625193,0.0,1.0
2022-07-12,70.42,72.08,69.92,70.37,2268598,60.4132891313027,61.8374024507853,59.9843393362778,60.3703941518002,2644363.07734856,0.0,1.0
2022-07-13,71.29,71.75,68.83,68.89,2207732,61.159661774646,61.5542955860688,59.0492287831236,59.1007027585266,2573415.3805482,0.0,1.0
2022-07-14,71.14,71.4532,69.5,70.55,1997311,61.0309768361385,61.2996709877421,59.6240215084569,60.5248160780092,2328140.75582458,0.0,1.0
2022-07-15,72.47,72.575,71.1294,72.47,2477193,62.1719832909047,62.2620627478599,61.021883100484,62.1719832909047,2887509.24785542,0.0,1.0
2022-07-18,73.34,75.25,72.94,73.2,2545341,62.9183559342479,64.5569441512429,62.575196098228,62.798249991641,2966945.11749612,0.0,1.0
2022-07-19,75.97,76.49,73.66,73.97,2743665,65.1746318560787,65.6207396429046,63.1928838030639,63.4588326759793,3198119.02444309,0.0,1.0
2022-07-20,78.12,78.34,75.69,76.21,3359025,67.0191159746857,67.2078538844966,64.9344199708648,65.3805277576907,3915405.76421682,0.0,1.0
2022-07-21,78.2,78.23,75.98,77.79,2338722,67.0877479418897,67.1134849295912,65.1832108519793,66.7360091099693,2726102.24684267,0.0,1.0
2022-07-22,76.8,80.08,76.24,78.82,2959247,65.88668851582,68.7005991711832,65.4062647453922,67.6196456877205,3449409.50470489,0.0,1.0
2022-07-25,75.84,77.28,75.24,77.12,2214948,65.0631049093723,66.2984803190439,64.5483651553424,66.161216384636,2581826.62130842,0.0,1.0
2022-07-26,72.01,73.535,71.63,73.01,3297159,61.7773494794818,63.0856463543076,61.4513476352629,62.6352490695315,3843292.42983883,0.0,1.0
2022-07-27,74.49,74.87,71.63,72.62,2476269,63.9049404628051,64.230942307024,61.4513476352629,62.3006682294121,2886432.19873369,0.0,1.0
2022-07-28,77.99,78.4,72.735,75.39,7888418,66.9075890279792,67.2593278598996,62.3993266822678,64.6770500938499,9195036.44889566,0.0,1.0
2022-07-29,76.99,77.61,74.67,76.73,5035284,66.0496894379295,66.5815871837603,64.0593623890141,65.8266355445166,5869316.24446639,0.0,1.0
2022-08-01,76.98,77.939,76.22,76.49,2640955,66.041110442029,66.8638361488867,65.3891067535912,65.6207396429046,3078396.38884415,0.0,1.0
2022-08-02,74.61,76.4501,74.57,76.31,2367248,64.0078884136111,65.5865094492616,63.9735724300091,65.4663177166957,2759353.2243823,0.0,1.0
2022-08-03,75.69,77.07,75.13,75.89,3085281,64.9344199708648,66.1183214051335,64.453996200437,65.1059998888748,3596319.47116459,0.0,1.0
2022-08-04,76.29,77.97,75.79,75.9,2011152,65.4491597248947,66.8904310361782,65.0202099298698,65.1145788847753,2344274.34553663,0.0,1.0
2022-08-05,76.38,77.0,74.9,75.3,1337379,65.5263706879991,66.05826843383,64.2566792947255,64.5998391307454,1558899.21794048,0.0,1.0
2022-08-08,78.54,80.49,76.97,77.12,2552439,67.3794338025066,69.0523380031036,66.0325314461285,66.161216384636,2975218.81302218,0.0,1.0
2022-08-09,76.34,77.98,75.22,77.68,2145302,65.4920547043972,66.8990100320787,64.5312071635415,66.6416401550638,2500644.62657642,0.0,1.0
2022-08-10,78.51,79.74,77.97,78.53,2426798,67.3536968148051,68.4089133105663,66.8904310361782,67.3708548066061,2828766.94213048,0.0,1.0
2022-08-11,80.42,81.52,79.55,79.8,2060211,68.9922850318001,69.9359745808548,68.2459123884568,68.4603872859693,2401459.35945785,0.0,1.0
2022-08-12,80.3,81.31,79.6026,81.19,2131555,68.8893370809941,69.7558156669444,68.2910379068934,69.6528677161384,2484620.60679667,0.0,1.0
2022-08-15,81.33,81.43,78.59,79.98,1872481,69.7729736587454,69.8587636177503,67.4223287820091,68.6148092121782,2182634.21700835,0.0,1.0
2022-08-16,84.95,86.48,81.47,81.5,3701909,72.8785701747254,74.1911565475015,69.8930796013523,69.9188165890538,4315084.23938677,0.0,1.0
2022-08-17,82.26,84.46,81.6684,83.27,2692585,70.5708202774916,72.458199375601,70.0632868800182,71.4372988634419,3138578.25697747,0.0,1.0
2022-08-18,82.42,82.45,80.9,81.98,1285470,70.7080842118996,70.7338211996011,69.404076835024,70.3306083922777,1498392.136923,0.0,1.0
2022-08-19,79.53,81.6707,78.62,81.47,2700933,68.2287543966558,70.0652600490753,67.4480657697106,69.8930796013523,3148308.99947557,0.0,1.0
2022-08-22,77.42,79.0,77.24,78.22,2028253,66.4185862616509,67.7740676139295,66.2641643354419,67.1049059336907,2364207.91375178,0.0,1.0
2022-08-23,78.84,79.88,78.19,78.33,2047877,67.6368036795215,68.5290192531732,67.0791689459892,67.1992748885961,2387082.38557529,0.0,1.0
2022-08-24,77.63,78.96,77.59,78.49,1801992,66.5987451755613,67.7397516303275,66.5644291919593,67.3365388230041,2100469.58979841,0.0,1.0
2022-08-25,78.19,79.37,77.35,77.84,1678217,67.0791689459892,68.0914904622479,66.3585332903474,66.7789040894718,1956192.79862658,0.0,1.0
2022-08-26,74.15,78.58,74.09,78.27,2648276,63.6132546021882,67.4137497861086,63.5617806267852,67.1478009131932,3086930.02155002,0.0,1.0
2022-08-29,73.7,74.52,72.76,73.7,3115185,63.2271997866658,63.9306774505066,62.4207741720191,63.2271997866658,3631176.6972862,0.0,1.0
2022-08-30,74.89,79.31,74.65,75.12,11709425,64.248100298825,68.0400164868449,64.0422043972131,64.4454172045365,13648945.7925037,0.0,1.0
2022-08-31,70.69,74.52,70.51,74.49,7554228,60.6449220206161,63.9306774505066,60.4905000944072,63.9049404628051,8805492.02682568,0.0,1.0
2022-09-01,71.85,72.0199,69.02,70.25,3369453,61.6400855450738,61.7858426854233,59.2122297052331,60.2674462009942,3927561.0328764,0.0,1.0
2022-09-02,71.14,73.12,70.75,73.12,2131743,61.0309768361385,62.729618024437,60.6963959960191,62.729618024437,2484839.74666127,0.0,1.0
2022-09-06,71.38,72.15,69.67,71.98,2602138,61.2368727377504,61.8974554220888,59.7698644387654,61.7516124917803,3033149.83499308,0.0,1.0
2022-09-07,73.24,73.3114,70.83,71.23,2197996,62.832565975243,62.8938200059725,60.7650279632231,61.108187799243,2562066.73309234,0.0,1.0
2022-09-08,74.7,74.76,72.23,72.51,2228688,64.0850993767156,64.1365733521186,61.9660873892927,62.2062992745067,2597842.48162513,0.0,1.0
2022-09-09,76.24,76.655,74.8282,75.02,2279286,65.4062647453922,65.7622930752628,64.19508210416,64.3596272455315,2656821.41177833,0.0,1.0
2022-09-12,77.82,77.87,76.55,76.99,2519811,66.7617460976708,66.8046410771733,65.6722136183076,66.0496894379295,2937186.39013909,0.0,1.0
2022-09-13,73.69,75.815,73.13,75.805,3040116,63.2186207907653,65.041657419621,62.7381970203375,65.0330784237206,3543673.44997069,0.0,1.0
2022-09-14,73.55,74.22,72.2,73.9,2306684,63.0985148481584,63.6733075734917,61.9403504015912,63.3987797046758,2688757.55013038,0.0,1.0
2022-09-15,72.42,75.08,71.74,73.68,3550583,62.1290883114022,64.4111012209345,61.5457165901683,63.2100417948649,4138692.96731351,0.0,1.0
2022-09-16,72.63,73.0,70.39,71.3,3052938,62.3092472253126,62.626670073631,60.3875521436012,61.1682407705465,3558619.25499113,0.0,1.0
2022-09-19,73.97,74.05,71.14,71.33,2228198,64.213784315223,64.2832327773728,61.7570449666752,61.9219850642809,2566735.59762349,0.88,1.0
2022-09-20,70.92,73.24,70.01,73.14,2099325,61.5660616957634,63.5800670981065,60.7760854388099,63.4932565204193,2418282.49037156,0.0,1.0
2022-09-21,69.98,72.44,69.94,71.54,1812340,60.7500422655037,62.8855824766088,60.7153180344288,62.104287277424,2087694.89650245,0.0,1.0
2022-09-22,68.57,69.63,68.1505,69.6,1897810,59.5260131201141,60.4462052435985,59.1618427467163,60.4201620702923,2186150.64034966,0.0,1.0
2022-09-23,68.78,68.85,67.48,67.69,1970870,59.7083153332573,59.7690827376383,58.5797778233237,58.7620800364668,2270310.891262,0.0,1.0
2022-09-26,65.32,69.75,65.215,68.34,2993915,56.7046693452801,60.5503779368231,56.6135182387085,59.3263487914336,3448790.55037251,0.0,1.0
2022-09-27,65.41,67.58,65.16,66.08,2854242,56.7827988651986,58.6665884010108,56.5657724209806,57.3644297357028,3287896.56288717,0.0,1.0
2022-09-28,67.44,67.855,65.9185,66.25,3146220,58.5450535922488,58.9053174896507,57.224230652738,57.5120077177711,3624235.75999753,0.0,1.0
2022-09-29,65.08,66.42,64.02,66.42,2666469,56.4963239588308,57.6595856998393,55.5761318353465,57.6595856998393,3071594.58102894,0.0,1.0
2022-09-30,63.34,65.54,62.42,64.39,2909911,54.9858199070735,56.8956526161919,54.1871625923512,55.8973309727891,3352023.54082365,0.0,1.0
2022-10-03,63.67,64.96,62.87,64.23,3227168,55.2722948134413,56.3921512656062,54.5778101919436,55.7584340484896,3717482.46121368,0.0,1.0
2022-10-04,67.4,67.63,65.13,65.13,2487944,58.5103293611739,58.7099936898544,56.5397292476744,56.5397292476744,2865945.67883724,0.0,1.0
2022-10-05,67.9,68.58,66.18,66.18,2927791,58.9443822496099,59.5346941778829,57.45124031339,57.45124031339,3372620.10921008,0.0,1.0
2022-10-06,66.81,68.0,66.7,67.75,1772988,57.9981469528194,59.0311928272971,57.9026553173635,58.8141663830791,2042364.01511862,0.0,1.0
2022-10-07,64.53,65.7864,64.18,65.53,1878437,56.0188657815512,57.1095538796132,55.715028759646,56.8869715584232,2163834.2354643,0.0,1.0
2022-10-10,63.34,64.82,62.415,64.72,2026295,54.9858199070735,56.2706164568441,54.1828220634669,56.1838058791569,2334156.79745987,0.0,1.0
2022-10-11,63.85,65.4,63.28,63.47,2404144,55.4285538532782,56.7741178074299,54.9337335604612,55.0986736580669,2769413.66369278,0.0,1.0
2022-10-12,63.2,64.15,63.05,63.81,1662063,54.8642850983114,55.6889855863398,54.7340692317806,55.3938296222033,1914585.80772126,0.0,1.0
2022-10-13,64.51,65.0,60.785,61.79,2733867,56.0015036660138,56.426875496681,52.7678096471655,53.6402559529219,3149232.58528557,0.0,1.0
2022-10-14,63.35,65.7,63.05,65.3,1753914,54.9945009648422,57.0345495404915,54.7340692317806,56.6873072297427,2020392.03830639,0.0,1.0
2022-10-17,65.59,66.41,64.36,64.6,2786504,56.9390579050355,57.6509046420706,55.871287799483,56.0796331859322,3209866.90128986,0.0,1.0
2022-10-18,66.56,68.7,65.875,67.29,2320295,57.7811205086014,59.6388668711075,57.1864680514441,58.414837725718,2672825.20381393,0.0,1.0
2022-10-19,63.74,65.38,63.165,64.29,3884198,55.3330622178223,56.7567556918924,54.8339013961209,55.8105203951019,4474337.23341372,0.0,1.0
2022-10-20,62.85,65.4,62.515,63.78,1900722,54.5604480764062,56.7741178074299,54.2696326411541,55.3677864488972,2189505.07027927,0.0,1.0
2022-10-21,63.77,64.23,61.85,62.56,2328889,55.3591053911285,55.7584340484896,53.6923422995342,54.3086974011133,2682724.91906634,0.0,1.0
2022-10-24,63.8,64.98,63.17,64.22,2813654,55.3851485644346,56.4095133811436,54.8382419250053,55.7497529907209,3241141.89187663,0.0,1.0
2022-10-25,65.69,65.8,64.075,64.24,2602126,57.0258684827227,57.1213601181787,55.6238776530744,55.7671151062583,2997475.73317166,0.0,1.0
2022-10-26,65.99,67.475,65.17,65.92,2340622,57.2863002157843,58.5754372944393,56.5744534787493,57.2255328114033,2696240.55311992,0.0,1.0
2022-10-27,65.84,66.68,65.14,66.43,2451235,57.1560843492535,57.885293201826,56.5484103054431,57.668266757608,2823659.35731054,0.0,1.0
2022-10-28,68.35,68.45,65.73,65.88,2344638,59.3350298492023,59.4218404268895,57.0605927137976,57.1908085803284,2700866.71747338,0.0,1.0
2022-10-31,68.41,69.31,67.2801,67.95,4338960,59.3871161958146,60.1684113949994,58.4062434785269,58.9877875384535,4998192.74977557,0.0,1.0
2022-11-01,68.88,69.97,68.1122,69.47,3128009,59.7951259109445,60.741361207735,59.1285942954621,60.307308319299,3603257.90167061,0.0,1.0
2022-11-02,66.01,69.23,65.97,68.64,3223701,57.3036623313218,60.0989629328497,57.2689381002469,59.5867805244952,3713488.70827209,0.0,1.0
2022-11-03,67.07,67.65,65.022,65.38,2604001,58.2238544548061,58.7273558053919,56.4459738237722,56.7567556918924,2999635.60821218,0.0,1.0
2022-11-04,68.2,69.55,66.83,68.3,2107015,59.2048139826715,60.3767567814487,58.0155090683568,59.2916245603587,2427140.8578711,0.0,1.0
2022-11-07,68.66,69.45,67.385,68.91,1978512,59.6041426400326,60.2899462037615,58.4973077745208,59.8211690842506,2279113.9659605,0.0,1.0
2022-11-08,68.82,70.67,67.77,69.29,1917722,59.7430395643321,61.3490352515454,58.8315284986165,60.151049279462,2209087.93731335,0.0,1.0
2022-11-09,67.3,69.13,67.23,67.88,2138449,58.4235187834867,60.0121523551625,58.3627513791056,58.9270201340724,2463350.73095046,0.0,1.0
2022-11-10,72.03,73.31,70.18,70.59,2653902,62.5296591080913,63.6408345024875,60.9236634208781,61.2795867893956,3057118.23455733,0.0,1.0
2022-11-11,74.55,75.44,71.94,72.14,2400572,64.7172856658088,65.4898998072249,62.4515295881728,62.6251507435472,2765298.95774892,0.0,1.0
2022-11-14,74.26,75.58,74.13,74.17,2472122,64.4655349905159,65.611434615987,64.3526812395226,64.3874054705974,2847719.78929529,0.0,1.0
2022-11-15,75.6,77.48,74.95,76.13,2277542,65.6287967315244,67.2608355920438,65.0645279765576,66.0888927932666,2623576.59708994,0.0,1.0
2022-11-16,69.12,72.11,69.11,72.11,4475854,60.0034712973938,62.5991075702411,59.994790239625,62.5991075702411,5155885.51446752,0.0,1.0
2022-11-17,70.03,70.0799,67.395,68.22,3350883,60.7934475543473,60.8367660326132,58.5059888322895,59.2221760982089,3859993.8962208,0.0,1.0
2022-11-18,72.05,72.18,70.79,71.19,3266734,62.5470212236288,62.6598749746221,61.45320794477,61.8004502555188,3763059.85633547,0.0,1.0
2022-11-21,70.83,71.505,69.36,71.43,4034809,61.4879321758449,62.0739035752335,60.211816683843,62.0087956419681,4647831.06793545,0.0,1.0
2022-11-22,79.88,79.96,76.0,77.2,17603088,69.3442894565366,69.4137379186864,65.9760390422732,67.0177659745196,20277584.2172459,0.0,1.0
2022-11-23,82.39,82.39,79.7901,79.99,6270950,71.5232349564854,71.5232349564854,69.2662467471959,69.4397810919926,7223716.47219728,0.0,1.0
2022-11-25,81.23,83.2924,81.1,82.25,2343631,70.5162322553139,72.3066136095347,70.4033785043205,71.4017001477233,2699706.72058495,0.0,1.0
2022-11-28,82.09,82.54,81.145,81.16,4056672,71.2628032234238,71.6534508230162,70.4424432642797,70.4554648509328,4673015.78687463,0.0,1.0
2022-11-29,84.16,84.525,82.05,82.21,4073590,73.0597821815489,73.3766407901072,71.2280789923489,71.3669759166484,4692504.19537361,0.0,1.0
2022-11-30,85.3,85.65,83.3,84.09,6200976,74.049422767183,74.3532597890882,72.3132112134389,72.9990147771678,7143111.0876183,0.0,1.0
2022-12-01,86.47,86.76,84.9,85.5,3357711,75.0651065261232,75.3168572014161,73.7021804564342,74.2230439225574,3867859.29716837,0.0,1.0
2022-12-02,86.6,87.14,84.9103,85.42,2693267,75.1779602771166,75.6467373966275,73.711121945936,74.1535954604076,3102464.09107477,0.0,1.0
2022-12-05,84.32,86.8399,83.87,85.85,3812254,73.1986791058484,75.3862188529882,72.808031506256,74.5268809444626,4391462.54012549,0.0,1.0
2022-12-06,83.28,84.62,82.74,84.18,3617471,72.2958490979015,73.45911083891,71.8270719783906,73.0771442970863,4167085.50544909,0.0,1.0
2022-12-07,81.37,84.14,81.1,82.63,3710062,70.637767064076,73.0424200660114,70.4033785043205,71.7315803429347,4273744.16671687,0.0,1.0
2022-12-08,83.4,83.86,81.05,81.69,3105907,72.4000217911262,72.7993504484873,70.3599732154769,70.915560912675,3577797.8706596,0.0,1.0
2022-12-09,81.81,83.3299,81.55,82.49,2443095,71.0197336058996,72.3391675761674,70.7940261039129,71.6100455341726,2814282.61980128,0.0,1.0
2022-12-12,82.47,82.73,80.67,81.17,2801076,72.3566165022825,72.5847324267471,70.7773524098355,71.2160368799597,3192586.23311543,0.88,1.0
2022-12-13,84.07,85.44,82.88,85.12,3229654,73.7604068066799,74.9624022548202,72.7163377677844,74.6816441939407,3681067.16780487,0.0,1.0
2022-12-14,80.82,82.705,80.38,80.95,4318304,70.9089577508727,72.5627982032409,70.5229154171635,71.023015713105,4921879.27096848,0.0,1.0
2022-12-15,80.78,80.95,79.215,79.97,3623330,70.8738629932628,71.023015713105,69.5007806017741,70.1631941516616,4129767.80209967,0.0,1.0
2022-12-16,79.48,81.135,78.88,80.03,4094817,69.7332833709399,71.185328967051,69.2068620067909,70.2158362880765,4667155.18655225,0.0,1.0
2022-12-19,79.8,80.985,79.345,79.95,2312218,70.0140414318194,71.0537236260137,69.6148385640064,70.1456467728567,2635399.88017522,0.0,1.0
2022-12-20,79.24,79.78,78.3,78.74,2322663,69.5227148252803,69.9964940530144,68.6979880214469,69.0840303551561,2647304.79214651,0.0,1.0
2022-12-21,80.63,81.0,79.8028,80.41,1811002,70.7422576522256,71.0668841601175,70.0164980648521,70.5492364853709,2064128.23263078,0.0,1.0
2022-12-22,80.46,80.58,78.83,79.5,2067882,70.5931049323833,70.6983892052131,69.1629935597785,69.7508307497449,2356912.70244263,0.0,1.0
2022-12-23,81.35,81.45,79.64,80.46,1422319,71.3739632892044,71.4617001832292,69.8736624013797,70.5931049323833,1621118.47679196,0.0,1.0
2022-12-27,81.86,81.95,80.8101,81.31,1560106,71.821421448731,71.9003846533534,70.9002717983643,71.3388685315944,1778164.15470369,0.0,1.0
2022-12-28,80.17,82.7,80.025,81.67,1694784,70.3386679397113,72.5584113585397,70.2114494433753,71.6547213500839,1931666.28342262,0.0,1.0
2022-12-29,81.24,81.64,80.05,80.85,1606721,71.2774527057771,71.6284002818764,70.2333836668815,70.9352788190802,1831294.59716818,0.0,1.0
2022-12-30,80.21,80.8,79.4,80.48,1397157,70.3737626973212,70.8914103720678,69.6630938557201,70.6106523111883,1592439.54955198,0.0,1.0
2023-01-03,80.41,80.93,78.63,80.93,2542157,70.5492364853709,71.0054683343001,68.9875197717288,71.0054683343001,2897477.76947788,0.0,1.0
2023-01-04,81.94,82.96,80.835,81.45,1937324,71.8916109639509,72.7865272830042,70.9221182849765,71.4617001832292,2208106.43177269,0.0,1.0
2023-01-05,81.51,81.66,80.05,81.06,2122363,71.5143423196441,71.6459476606814,70.2333836668815,71.1195262965324,2419008.58651231,0.0,1.0
2023-01-06,83.04,83.325,81.74,82.05,1706325,72.8567167982241,73.1067669461949,71.7161371759012,71.9881215473782,1944820.38481665,0.0,1.0
2023-01-09,82.06,83.51,81.87,83.31,1796534,71.9968952367807,73.2690802001408,71.8301951381335,73.0936064120912,2047638.0204335,0.0,1.0
2023-01-10,84.27,84.28,82.33,82.65,1555011,73.9358805947296,73.9446542841321,72.2337848506478,72.5145429115273,1772357.01956786,0.0,1.0
2023-01-11,85.85,86.89,84.27,84.94,2899027,75.322123520322,76.2345872181803,73.9358805947296,74.523717784696,3304227.97868745,0.0,1.0
2023-01-12,86.4,86.6999,84.83,86.35,2584248,75.8046764374586,76.0677993826391,74.4272072012687,75.7608079904462,2945451.88625945,0.0,1.0
2023-01-13,85.78,86.51,84.98,84.98,1739039,75.2607076945046,75.9011870208859,74.5588125423059,74.5588125423059,1982106.86545129,0.0,1.0
2023-01-17,84.42,85.5,84.08,85.17,2092903,74.0674859357669,75.0150443912351,73.7691804960824,74.7255126409531,2385430.92191928,0.0,1.0
2023-01-18,82.96,86.44,82.85,85.19,2172735,72.7865272830042,75.8397711950686,72.6900166995769,74.7430600197581,2476421.15001809,0.0,1.0
2023-01-19,81.52,83.0,80.79,82.36,1880923,71.5231160090466,72.8216220406142,70.8826366826653,72.2601059188552,2143822.18667047,0.0,1.0
2023-01-20,82.67,83.0,80.88,81.66,2417257,72.5320902903322,72.8216220406142,70.9615998872876,71.6459476606814,2755120.3252257,0.0,1.0
2023-01-23,84.24,84.72,82.64,83.28,2266546,73.9095595265221,74.3306966178414,72.5057692221248,73.0672853438837,2583344.24211369,0.0,1.0
2023-01-24,83.63,84.975,83.49,83.96,2050635,73.3743644729706,74.5544256976047,73.2515328213359,73.6638962232526,2337255.06560503,0.0,1.0
2023-01-25,84.0,84.03,81.68,82.98,2645670,73.6989909808625,73.72531204907,71.6634950394863,72.8040746618092,3015458.92341604,0.0,1.0
2023-01-26,83.95,85.29,83.505,84.55,1442786,73.6551225338501,74.8307969137829,73.2646933554396,74.1815438979991,1644446.17744455,0.0,1.0
2023-01-27,85.18,85.48,83.12,83.58,1986394,74.7342863303556,74.9974970124301,72.926906313444,73.3304960259582,2264035.01295327,0.0,1.0
2023-01-30,86.38,87.0,84.13,84.45,2462792,75.7871290586536,76.3310978016076,73.8130489430948,74.0938070039743,2807019.81460939,0.0,1.0
2023-01-31,88.72,88.73,86.65,86.91,2787741,77.8401723788348,77.8489460682373,76.0240186725207,76.2521345969853,3177387.38188162,0.0,1.0
2023-02-01,89.65,90.125,86.23,88.26,2689709,78.6561254932658,79.0728757398838,75.6555237176164,77.4365826663206,3065653.31482854,0.0,1.0
2023-02-02,91.42,93.3215,90.39,90.79,2893264,80.2090685175054,81.8773855573877,79.3053785090496,79.6563260851489,3297659.47627572,0.0,1.0
2023-02-03,90.32,91.33,89.51,90.01,1428042,79.2439626832322,80.130105312883,78.533293841631,78.9719783117552,1627641.38834884,0.0,1.0
2023-02-06,87.97,90.27,87.84,89.37,1682659,77.1821456736485,79.2000942362198,77.0680877114163,78.4104621899963,1917846.55554786,0.0,1.0
2023-02-07,87.79,88.02,85.8,87.56,1966733,77.0242192644039,77.226014120661,75.2782550733096,76.8224244081467,2241625.96802579,0.0,1.0
2023-02-08,86.4,87.76,86.2955,86.9,1291058,75.8046764374586,76.9978981961964,75.7129913832027,76.2433609075828,1471510.94684812,0.0,1.0
2023-02-09,84.96,88.11,84.67,87.78,1273411,74.541265163501,77.3049773252833,74.286828170829,77.0154455750014,1451397.40146206,0.0,1.0
2023-02-10,85.52,85.58,83.92,84.25,1639693,75.0325917700401,75.085233906455,73.6288014656427,73.9183332159246,1868875.13881656,0.0,1.0
2023-02-13,87.26,87.49,85.34,86.04,1580025,76.5592137260722,76.7610085823293,74.8746653607953,75.4888236189692,1800867.26064491,0.0,1.0
2023-02-14,88.31,88.72,86.34,86.86,2123452,77.480451113333,77.8401723788348,75.7520343010437,76.2082661499729,2420249.79753546,0.0,1.0
2023-02-15,88.95,89.19,87.17,87.52,1908002,78.0419672350919,78.2525357807515,76.4802505214499,76.7873296505368,2174686.05562888,0.0,1.0
2023-02-16,88.2,89.23,87.3,87.91,1394494,77.3839405299057,78.2876305383615,76.5943084836821,77.1295035372336,1589404.3383907,0.0,1.0
2023-02-17,86.94,88.22,86.205,88.0,2307366,76.2784556651927,77.4014879087106,75.6335894941102,77.208466741856,2629869.70948258,0.0,1.0
2023-02-21,83.13,85.18,82.96,85.18,1860254,72.9356800028465,74.7342863303556,72.7865272830042,74.7342863303556,2120264.25220091,0.0,1.0
2023-02-22,83.18,83.83,82.565,83.2,2905102,72.9795484498589,73.5498382610203,72.4399665516061,72.9970958286639,3311152.08976697,0.0,1.0
2023-02-23,83.0,83.86,82.044,83.24,1743991,72.8216220406142,73.5761593292278,71.9828573337367,73.0321905862738,1987751.01328104,0.0,1.0
2023-02-24,83.82,84.4,81.64,81.98,2461046,73.5410645716178,74.0499385569619,71.6284002818764,71.9267057215609,2805029.77379543,0.0,1.0
2023-02-27,82.63,84.82,82.53,83.98,3333023,72.4969955327223,74.4184335118662,72.4092586386975,73.6814436020576,3798884.19466558,0.0,1.0
2023-02-28,83.11,83.93,82.78,83.02,2387536,72.9181326240415,73.6375751550452,72.6286008737595,72.8391694194192,2721245.18030481,0.0,1.0
2023-03-01,82.54,83.12,81.7,82.27,3240996,72.4180323280999,72.926906313444,71.6810424182913,72.1811427142329,3693994.45469605,0.0,1.0
2023-03-02,80.79,84.2799,79.23,81.29,5525968,70.8826366826653,73.9445665472381,69.5139411358779,71.3213211527895,6298340.12409389,0.0,1.0
2023-03-03,83.26,83.415,81.41,81.58,3028028,73.0497379650788,73.1857301508172,71.4266054256193,71.5757581454615,3451259.62533257,0.0,1.0
2023-03-06,82.3,84.31,82.115,83.8,2503875,72.2074637824403,73.9709753523395,72.0451505284944,73.5235171928129,2853845.04184888,0.0,1.0
2023-03-07,82.26,83.575,82.06,82.9,1889410,72.1723690248304,73.326109181257,71.9968952367807,72.7338851465893,2153495.42629712,0.0,1.0
2023-03-08,81.15,82.26,79.82,82.13,2018710,71.1984895011547,72.1723690248304,70.0315888106244,72.0583110625981,2300867.8645822,0.0,1.0
2023-03-09,79.0,81.58,78.89,81.37,2051377,69.3121462796207,71.5757581454615,69.2156356961934,71.3915106680093,2338100.77596239,0.0,1.0
2023-03-10,78.61,79.64,77.69,78.92,2172167,68.9699723929239,69.8736624013797,68.1627929678954,69.2419567644009,2475773.75987929,0.0,1.0
2023-03-13,75.77,77.48,75.67,76.81,3794757,66.4782446026185,67.9785454904432,66.3905077085937,67.3907083004768,4325155.38893568,0.0,1.0
2023-03-14,74.84,76.88,74.05,76.77,3326835,65.6622914881875,67.4521241262942,64.9691700253913,67.3556135428669,3791831.28942113,0.0,1.0
2023-03-15,75.55,75.57,73.21,73.49,3135353,66.2852234357639,66.3027708145688,64.2321801155827,64.4778434188522,3573585.58773741,0.0,1.0
2023-03-16,77.09,77.35,74.6,74.71,2949823,67.6363716037464,67.8644875282109,65.4517229425279,65.5482335259552,3362123.80525457,0.0,1.0
2023-03-17,76.73,77.28,75.46,77.05,7806082,67.320518785257,67.8030717023935,66.2062602311415,67.6012768461364,8897148.78417085,0.0,1.0
2023-03-20,78.13,78.73,76.69,76.88,3113285,68.5488353016046,69.0752566657537,67.285424027647,67.4521241262942,3548433.11311967,0.0,1.0
2023-03-21,77.77,79.48,77.34,79.11,3634204,68.2329824831152,69.7332833709399,67.8557138388084,69.4086568630481,4142161.67598917,0.0,1.0
2023-03-22,75.94,77.99,75.9,77.35,2522364,67.4345767474892,69.2549728803883,67.3990568229449,68.6866540876783,2840506.03412636,0.92,1.0
2023-03-23,74.59,76.66,73.94,76.0,2161073,66.2357792941167,68.0739353892879,65.6585805202706,67.4878566343058,2433645.93559357,0.0,1.0
2023-03-24,74.32,74.93,73.89,74.28,1603996,65.9960198034422,66.5376986527439,65.6141806145902,65.9604998788978,1806305.63896192,0.0,1.0
2023-03-27,73.85,75.01,73.44,74.72,2021854,65.5786606900458,66.6087385018326,65.214581463466,66.3512190488859,2276867.44939371,0.0,1.0
2023-03-28,73.32,74.715,73.15,73.25,2022295,65.1080216898329,66.3467790583178,64.9570620105193,65.0458618218803,2277364.07207031,0.0,1.0
2023-03-29,74.86,74.89,72.75,73.78,2026969,66.4755387847912,66.5021787281995,64.6018627650756,65.5165008220932,2282627.5967652,0.0,1.0
2023-03-30,75.32,75.77,74.66,75.5,1588359,66.8840179170515,67.2836170681756,66.2979391620693,67.0438575775011,1788696.36732006,0.0,1.0
2023-03-31,78.27,78.38,75.715,75.84,2621806,69.5036123521989,69.6012921446959,67.2347771719271,67.3457769361283,2952490.50625076,0.0,1.0
2023-04-03,78.51,79.12,77.5388,78.23,2220825,69.7167318994651,70.2584107487668,68.8543081315277,69.4680924276545,2500934.36682361,0.0,1.0
2023-04-04,77.84,78.99,77.63,78.51,2178320,69.1217731633469,70.1429709939976,68.9352935594889,69.7167318994651,2453068.27415001,0.0,1.0
2023-04-05,76.28,77.4,75.76,77.4,2529892,67.7364961061164,68.7310539933588,67.2747370870396,68.7310539933588,2848983.52961269,0.0,1.0
2023-04-06,75.08,76.07,74.865,76.07,1791260,66.6708983697852,67.5500165022584,66.4799787753592,67.5500165022584,2017188.96982719,0.0,1.0
2023-04-10,74.96,75.68,74.44,74.68,2074202,66.5643385961521,67.2036972379508,66.1025795770753,66.3156991243415,2335818.02507368,0.0,1.0
2023-04-11,75.25,75.84,74.6,75.2,2334813,66.8218580490988,67.3457769361283,66.2446592752528,66.7774581434184,2629299.50437632,0.0,1.0
2023-04-12,73.17,75.92,73.035,75.83,1945054,64.9748219727915,67.4168167852171,64.8549422274542,67.3368969549922,2190380.77918239,0.0,1.0
2023-04-13,73.19,73.69,72.56,73.23,1868998,64.9925819350637,65.4365809918683,64.4331431234898,65.0281018596081,2104731.94858874,0.0,1.0
2023-04-14,73.38,74.88,72.88,73.21,1737321,65.1613015766494,66.4932987470634,64.7173025198448,65.0103418973359,1956446.72367447,0.0,1.0
2023-04-17,73.31,73.74,72.64,73.53,1541245,65.0991417086968,65.4809808975488,64.5041829725786,65.2945012936908,1735639.94830527,0.0,1.0
2023-04-18,73.98,73.99,73.09,73.65,1965987,65.694100444815,65.7029804259511,64.9037821237028,65.401061067324,2213954.02745757,0.0,1.0
2023-04-19,72.71,73.48,72.52,73.2,2068026,64.5663428405312,65.2501013880104,64.3976231989455,65.0014619161998,2328863.05534419,0.0,1.0
2023-04-20,72.58,74.03,72.29,72.55,1906670,64.450903085762,65.7385003504955,64.1933836328153,64.4242631423537,2147155.46213302,0.0,1.0
2023-04-21,72.76,73.37,72.45,73.3,1686487,64.6107427462117,65.1524215955134,64.3354633309928,65.0902617275607,1899201.10657132,0.0,1.0
2023-04-24,73.55,73.7,72.45,72.49,1844430,65.312261255963,65.4454609730044,64.3354633309928,64.3709832555372,2077065.22314927,0.0,1.0
2023-04-25,71.37,73.52,71.35,73.15,2061277,63.3764253682948,65.2856213125548,63.3586654060226,64.9570620105193,2321262.81397367,0.0,1.0
2023-04-26,71.51,72.25,71.13,71.46,1777086,63.5007451042001,64.157863708271,63.1633058210286,63.4563451985196,2001227.22420772,0.0,1.0
2023-04-27,73.53,73.59,71.55,71.65,1683075,65.2945012936908,65.3477811805074,63.5362650287445,63.6250648401054,1895358.75606662,0.0,1.0
2023-04-28,74.52,74.63,73.0,73.64,1645639,66.173619426164,66.2712992186611,64.8238622934779,65.3921810861879,1853201.00885267,0.0,1.0
2023-05-01,73.65,74.98,73.44,74.65,1985137,65.401061067324,66.5820985584243,65.214581463466,66.2890591809333,2235519.38858447,0.0,1.0
2023-05-02,73.2,73.45,71.93,73.36,1431078,65.0014619161998,65.2234614446021,63.873704311916,65.1435416143773,1611577.74782128,0.0,1.0
2023-05-03,72.78,74.32,72.64,73.4,1662897,64.6285027084839,65.9960198034422,64.5041829725786,65.1790615389216,1872635.73482281,0.0,1.0
2023-05-04,71.6,72.91,70.955,72.43,1658906,63.5806649344249,64.7439424632531,63.0079061511469,64.3177033687206,1868141.35590597,0.0,1.0
2023-05-05,73.57,73.99,72.43,72.62,1383855,65.3300212182352,65.7029804259511,64.3177033687206,64.4864230103064,1558398.58079799,0.0,1.0
2023-05-08,72.46,73.8,72.22,73.49,1645697,64.3443433121289,65.5342607843654,64.1312237648627,65.2589813691465,1853266.32430674,0.0,1.0
2023-05-09,72.65,72.925,71.37,71.92,1808813,64.5130629537147,64.7572624349572,63.3764253682948,63.8648243307799,2036955.90371025,0.0,1.0
2023-05-10,72.22,73.4,71.1,73.28,1401068,64.1312237648627,65.1790615389216,63.1366658776203,65.0725017652885,1577782.6309848,0.0,1.0
2023-05-11,71.62,72.43,71.48,72.04,2153231,63.5984248966971,64.3177033687206,63.4741051607918,63.971384104413,2424814.83575246,0.0,1.0
2023-05-12,71.73,71.89,70.75,71.66,2147283,63.6961046891941,63.8381843873716,62.825866537857,63.6339448212415,2418116.62332516,0.0,1.0
2023-05-15,72.7,72.7,70.52,71.0,2800865,64.5574628593951,64.5574628593951,62.6216269717269,63.0478660662594,3154133.95262275,0.0,1.0
2023-05-16,70.74,72.33,70.45,71.84,2480859,62.8169865567209,64.2289035573597,62.5594671037742,63.7937844816912,2793766.06997114,0.0,1.0
2023-05-17,73.94,74.1,70.96,70.96,2541440,65.6585805202706,65.8006602184481,63.012346141715,63.012346141715,2861988.06174291,0.0,1.0
2023-05-18,73.04,73.78,71.88,73.5,2048666,64.8593822180223,65.5165008220932,63.8293044062355,65.2678613502826,2307061.20722842,0.0,1.0
2023-05-19,70.53,72.565,70.379,72.56,3444939,62.630506952863,64.4375831140579,62.496419237708,64.4331431234898,3879444.0519676,0.0,1.0
2023-05-22,70.32,71.26,70.2101,70.26,2941449,62.444027349005,63.2787455757978,62.3464363563194,62.3907474621885,3312449.6042502,0.0,1.0
2023-05-23,69.49,71.5397,69.42,70.47,2526158,61.7069889147093,63.5271186481743,61.6448290467567,62.5772270660464,2844778.56572508,0.0,1.0
2023-05-24,69.15,70.34,68.43,70.34,3316702,61.4050695560822,62.4617873112772,60.7657109142835,62.4617873112772,3735032.70915655,0.0,1.0
2023-05-25,71.28,72.0,69.302,71.47,6052792,63.29650553807,63.9358641798686,61.5400452693508,63.4652251796557,6816221.68700145,0.0,1.0
2023-05-26,74.33,74.82,70.945,71.19,4690551,66.0048997845783,66.4400188602468,62.9990261700108,63.2165857078451,5282163.24799966,0.0,1.0
2023-05-30,73.4,75.985,72.5,75.42,3303018,65.1790615389216,67.4745366626017,64.3798632366733,66.9728177284124,3719622.76651109,0.0,1.0
2023-05-31,72.67,73.3,71.83,72.63,4096987,64.5308229159869,65.0902617275607,63.7849045005551,64.4953029914425,4613733.900118,0.0,1.0
2023-06-01,72.9,73.2,70.391,72.34,2343891,64.735062482117,65.0014619161998,62.5070752150713,64.2377835384958,2639522.49906614,0.0,1.0
2023-06-02,73.21,74.27,73.09,73.49,2522260,65.0103418973359,65.9516198977617,64.9037821237028,65.2589813691465,2840388.91676044,0.0,1.0
2023-06-05,72.83,73.63,72.65,73.13,1759986,64.6729026141643,65.3833011050518,64.5130629537147,64.9393020482471,1981970.42654348,0.0,1.0
2023-06-06,74.35,74.855,72.41,72.57,2254134,66.0226597468505,66.4710987942232,64.2999434064484,64.4420231046259,2538444.58164221,0.0,1.0
2023-06-07,75.68,75.88,74.23,74.63,2016727,67.2036972379508,67.3812968606727,65.9160999732174,66.2712992186611,2271093.78847999,0.0,1.0
2023-06-08,75.36,75.6,74.01,74.83,2221211,66.9195378415958,67.1326573888621,65.7207403882233,66.4488988413829,2501369.0524317,0.0,1.0
2023-06-09,75.24,76.0,75.13,75.93,2595053,66.8129780679627,67.4878566343058,66.7152982754657,67.4256967663531,2922363.18999863,0.0,1.0
2023-06-12,76.4,76.7799,75.435,75.96,2044158,67.8430558797495,68.1804063631097,66.9861377001165,67.4523367097614,2301984.61986758,0.0,1.0
2023-06-13,77.36,77.91,76.89,76.97,2690097,68.6955340688144,69.1839330312995,68.2781749554181,68.3492148045068,3029394.94889921,0.0,1.0
2023-06-14,76.64,77.27,75.71,76.58,2274576,68.8731336915363,69.4392881047104,68.0373819387554,68.8192142236149,2531081.3563493,0.92,1.0
2023-06-15,78.98,79.16,76.67,76.73,2585371,70.9759929404689,71.1377513442329,68.9000934254969,68.9540128934183,2876924.9026395,0.0,1.0
2023-06-16,79.79,80.83,78.37,79.22,6435115,71.7039057574071,72.6385098680438,70.4278116832685,71.1916708121543,7160806.93828815,0.0,1.0
2023-06-20,78.82,79.55,78.405,79.29,2157149,70.8322076926786,71.4882278857217,70.4592647062226,71.2545768580625,2400412.04020773,0.0,1.0
2023-06-21,79.02,79.87,78.72,78.99,1672722,71.0119392524164,71.7757983813022,70.7423419128097,70.9849795184558,1861355.90481712,0.0,1.0
2023-06-22,79.05,79.19,78.5,79.18,1342284,71.0388989863771,71.1647110781936,70.5446371970981,71.1557245002067,1493654.20514679,0.0,1.0
2023-06-23,79.13,80.08,78.24,78.66,2807724,71.1107916102722,71.9645165190269,70.3109861694389,70.6884224448883,3124352.7893438,0.0,1.0
2023-06-26,81.4,81.59,78.75,78.99,2448678,73.1507448132966,73.3214897950476,70.7693016467704,70.9849795184558,2724816.94764329,0.0,1.0
2023-06-27,82.91,83.15,81.37,81.38,2568460,74.5077180893172,74.7233959610026,73.1237850793359,73.1327716573228,2858106.83860593,0.0,1.0
2023-06-28,82.28,82.55,81.78,82.39,2121749,73.9415636761431,74.1842012817891,73.4922347767985,74.0404160339989,2361019.96009487,0.0,1.0
2023-06-29,83.21,83.49,82.15,82.33,1719934,74.777315428924,75.0289396125569,73.8247381623135,73.9864965660775,1913892.03154842,0.0,1.0
2023-06-30,81.95,83.41,81.84,83.41,2387029,73.6450066025756,74.9570469886618,73.5461542447198,74.9570469886618,2656215.75140382,0.0,1.0
2023-07-03,82.17,82.58,81.685,82.19,1359980,73.8427113182873,74.2111610157498,73.406862285923,73.860684474261,1513345.79412071,0.0,1.0
2023-07-05,81.05,82.15,80.88,81.93,2274094,72.8362145837554,73.8247381623135,72.6834427579783,73.6270334466019,2530545.00090821,0.0,1.0
2023-07-06,80.59,80.79,79.13,80.5,3145889,72.4228319963584,72.6025635560962,71.1107916102722,72.3419527944764,3500652.86763086,0.0,1.0
2023-07-07,79.3,80.77,79.16,80.29,2749405,71.2635634360494,72.5845904001225,71.1377513442329,72.1532346567517,3059457.11928445,0.0,1.0
2023-07-10,79.88,80.97,79.2,79.21,1578758,71.7847849592891,72.7643219598603,71.1736976561805,71.1826842341674,1756795.52584187,0.0,1.0
2023-07-11,81.76,81.97,80.42,80.42,1633069,73.4742616208247,73.6629797585494,72.2700601705813,72.2700601705813,1817231.21123761,0.0,1.0
2023-07-12,81.08,82.81,81.055,82.25,1602866,72.8631743177161,74.4178523094483,72.8407078727489,73.9146039421824,1783622.2000611,0.0,1.0
2023-07-13,81.3,82.02,80.76,81.33,1606465,73.0608790334277,73.7079126484839,72.5756038221356,73.0878387673884,1787627.06153924,0.0,1.0
2023-07-14,80.23,81.5,80.15,81.35,1342627,72.0993151888303,73.2406105931655,72.0274225649352,73.1058119233622,1494035.88547104,0.0,1.0
2023-07-17,82.27,82.37,80.03,80.26,1777265,73.9325770981562,74.0224428780251,71.9195836290925,72.126274922791,1977688.28423061,0.0,1.0
2023-07-18,83.57,84.53,81.71,82.07,2662264,75.1008322364521,75.9635437231937,73.4293287308902,73.7528455384183,2962489.17428123,0.0,1.0
2023-07-19,84.22,84.375,82.84,83.5,2485573,75.6849598056,75.8242517643968,74.444812043409,75.0379261905438,2765872.61984,0.0,1.0
2023-07-20,83.62,84.14,82.85,84.0,1516190,75.1457651263865,75.6130671817049,74.4537986213959,75.4872550898884,1687171.69339835,0.0,1.0
2023-07-21,82.76,84.3,82.72,84.14,1500122,74.3729194195139,75.7568524294951,74.3369731075663,75.6130671817049,1669291.69500136,0.0,1.0
2023-07-24,84.79,85.07,82.88,82.98,2618941,76.1971947508528,76.4488189344858,74.4807583553566,74.5706241352255,2914280.61250923,0.0,1.0
2023-07-25,84.95,85.29,84.2,84.5,1758119,76.3409799986431,76.6465236501974,75.6669866496262,75.936583989233,1956383.17785093,0.0,1.0
2023-07-26,84.22,85.4,83.8,84.99,1500358,75.6849598056,76.7453760080532,75.3075235301506,76.3769263105906,1669554.30886878,0.0,1.0
2023-07-27,83.54,85.01,82.95,84.65,1685488,75.0738725024914,76.3948994665644,74.5436644012648,76.0713826590364,1875561.53461149,0.0,1.0
2023-07-28,82.9,84.5,82.64,84.38,1893961,74.4987315113303,75.936583989233,74.2650804836712,75.8287450533903,2107544.16504556,0.0,1.0
2023-07-31,83.05,83.87,82.58,83.2,2349543,74.6335301811337,75.3704295760588,74.2111610157498,74.7683288509371,2614502.43176794,0.0,1.0
2023-08-01,82.77,83.35,82.45,83.02,1958219,74.3819059975008,74.9031275207405,74.0943355019202,74.606570447173,2179048.57984475,0.0,1.0
2023-08-02,81.24,82.35,80.94,82.23,1757899,73.0069595655063,74.0044697220513,72.7373622258996,73.8966307862086,1956138.36831351,0.0,1.0
2023-08-03,81.31,81.6611,80.68,81.3,1877066,73.0698656114146,73.3853843645344,72.5037111982404,73.0608790334277,2088743.90534198,0.0,1.0
2023-08-04,79.83,81.64,79.36,81.42,2054542,71.7398520693547,73.366422684982,71.3174829039708,73.1687179692704,2286233.98472357,0.0,1.0
2023-08-07,80.07,80.448,79.475,80.16,1595278,71.95552994104,72.2952225889445,71.42082855082,72.0364091429221,1775178.4965612,0.0,1.0
2023-08-08,79.16,79.37,77.6901,79.25,1972694,71.1377513442329,71.3264694819577,69.8168142459398,71.218630546115,2195155.93463666,0.0,1.0
2023-08-09,79.05,79.805,78.75,79.07,1560946,71.0388989863771,71.7173856243874,70.7693016467704,71.0568721423509,1736974.85547549,0.0,1.0
2023-08-10,80.41,80.51,79.47,79.78,1980128,72.2610735925944,72.3509393724633,71.4163352618266,71.6949191794202,2203428.27146036,0.0,1.0
2023-08-11,79.29,80.58,79.075,80.06,1494231,71.2545768580625,72.4138454183715,71.0613654313444,71.9465433630532,1662736.36325151,0.0,1.0
2023-08-14,79.18,79.8,78.61,78.96,1259955,71.1557245002067,71.712892335394,70.6434895549539,70.9580197844951,1402040.91238942,0.0,1.0
2023-08-15,78.48,78.83,77.41,78.59,2037913,70.5266640411243,70.8411942706655,69.5651001965269,70.6255163989801,2267729.72200615,0.0,1.0
2023-08-16,78.44,79.56,77.9,78.43,2104539,70.4907177291767,71.4972144637086,70.0054425178846,70.4817311511899,2341869.17764453,0.0,1.0
2023-08-17,77.72,79.4,77.52,78.62,1548689,69.8436841141205,71.3534292159183,69.6639525543827,70.6524761329408,1723335.62592907,0.0,1.0
2023-08-18,78.59,78.86,77.2,77.29,1645341,70.6255163989801,70.8681540046262,69.3763820588022,69.4572612606842,1830887.13234339,0.0,1.0
2023-08-21,78.88,79.5,78.46,78.62,1458325,70.8861271606,71.4432949957872,70.5086908851505,70.6524761329408,1622781.22120258,0.0,1.0
2023-08-22,74.23,77.57,74.025,77.24,3612718,66.7073683966954,69.7088854443172,66.5231435479642,69.4123283707498,4020126.46556876,0.0,1.0
2023-08-23,74.7,75.05,73.74,73.91,2904871,67.1297375620793,67.4442677916205,66.2670260753377,66.4197979011149,3232455.11721734,0.0,1.0
2023-08-24,73.13,75.165,73.03,74.62,2068425,65.7188448181374,67.5476134384698,65.6289790382685,67.0578449381842,2301682.57930568,0.0,1.0
2023-08-25,72.67,73.99,72.345,73.37,2414263,65.3054622307404,66.49169052501,65.0133984461664,65.9345226898228,2686520.94659572,0.0,1.0
2023-08-28,74.07,74.39,72.21,73.24,4469578,66.5635831489052,66.8511536444857,64.8920796433434,65.8176971759932,4973615.10301215,0.0,1.0
2023-08-29,76.93,78.9099,74.63,75.92,7571198,69.1337444531561,70.9129970287808,67.0668315161711,68.2261000764801,8425006.72786009,0.0,1.0
2023-08-30,75.93,77.41,75.025,76.94,3055055,68.235086654467,69.5651001965269,67.4218013466533,69.142731031143,3399575.46071079,0.0,1.0
2023-08-31,76.45,76.68,75.72,76.11,3089511,68.7023887097853,68.9090800034839,68.0463685167423,68.396845058231,3437917.08535396,0.0,1.0
2023-09-01,75.27,76.88,74.64,76.69,2610045,67.6419725073321,69.0888115632217,67.075818094158,68.9180665814707,2904381.40503228,0.0,1.0
2023-09-05,73.95,75.5,73.9,75.27,2364875,66.4557442130625,67.8486638010307,66.410811323128,67.6419725073321,2631563.43098518,0.0,1.0
2023-09-06,73.74,74.21,72.83,73.51,2452307,66.2670260753377,66.6893952407216,65.4492474785306,66.0603347816392,2728855.19224017,0.0,1.0
2023-09-07,72.67,73.43,72.62,73.31,2767877,65.3054622307404,65.9884421577441,65.2605293408059,65.8806032219014,3080012.2182631,0.0,1.0
2023-09-08,73.23,73.25,72.16,72.62,1631440,65.8087105980063,65.8266837539801,64.8471467534089,65.2605293408059,1815418.50789004,0.0,1.0
2023-09-11,72.65,73.98,72.52,73.77,2156455,65.2874890747666,66.4827039470231,65.170663560937,66.2939858092984,2399639.77739421,0.0,1.0
2023-09-12,72.78,73.32,72.31,72.71,1411407,65.4043145885962,65.8895897998883,64.9819454232123,65.3414085426879,1570572.24903494,0.0,1.0
2023-09-13,72.27,73.47,71.8,73.46,1433446,64.9459991112647,66.0243884696917,64.5236299458808,66.0154018917048,1595096.60083175,0.0,1.0
2023-09-14,73.45,73.98,72.82,73.37,1992278,66.0064153137179,66.4827039470231,65.4402609005437,65.9345226898228,2216948.43454994,0.0,1.0
2023-09-15,72.39,73.48,72.36,73.2,2463072,65.0538380471074,66.0333750476786,65.0268783131467,65.7817508640456,2740834.1680146,0.0,1.0
2023-09-18,70.64,71.4133,70.3,71.28,1788334,64.3079520741954,65.0119347941696,63.9984290885608,64.8905835765664,1964421.34581193,0.92,1.0
2023-09-19,71.44,71.72,70.16,70.49,2137259,65.0362414521591,65.2911427344464,63.8709784474172,64.1713978158272,2347703.05833735,0.0,1.0
2023-09-20,70.75,72.13,70.75,71.91,1912749,64.4080918636654,65.6643910406528,64.4080918636654,65.4641114617128,2101086.80189518,0.0,1.0
2023-09-21,70.45,71.106,70.0,70.0,2288773,64.134983346929,64.7321806368593,63.7253205718244,63.7253205718244,2514135.80288582,0.0,1.0
2023-09-22,69.25,70.76,69.03,70.56,2319364,63.0425492799835,64.41719548089,62.8422697010434,64.235123136399,2547738.92925356,0.0,1.0
2023-09-25,69.79,69.97,69.0,69.0,1923616,63.534144610109,63.6980097201508,62.8149588493698,62.8149588493698,2113023.81520754,0.0,1.0
2023-09-26,68.03,69.88,67.92,69.46,2185779,61.9319079785888,63.6160771651299,61.8317681891188,63.2337252416989,2401000.55405056,0.0,1.0
2023-09-27,68.37,68.71,67.7,68.2,1939042,62.2414309642234,62.550953949858,61.6314886101788,62.0866694714061,2129968.72800375,0.0,1.0
2023-09-28,68.9,69.07,67.76,68.16,1364461,62.7239226771243,62.8786841699416,61.6861103135261,62.0502550025079,1498811.91876232,0.0,1.0
2023-09-29,69.47,69.79,68.83,69.35,1926173,63.2428288589235,63.534144610109,62.6601973565525,63.1335854522289,2115832.58883777,0.0,1.0
2023-10-02,69.09,69.84,68.75,69.55,2143536,62.8968914043907,63.5796626962317,62.5873684187561,63.3156577967199,2354598.11976752,0.0,1.0
2023-10-03,67.61,69.21,66.99,68.97,1875008,61.5495560551579,63.0061348110853,60.985131787236,62.7876479976962,2059629.65462164,0.0,1.0
2023-10-04,68.56,69.35,68.02,68.72,2334074,62.4143996914898,63.1335854522289,61.9228043613643,62.5600575670825,2563897.34149473,0.0,1.0
2023-10-05,67.63,68.34,67.33,67.95,1827653,61.567763289607,62.2141201125498,61.2946547728706,61.8590790407924,2007611.87000706,0.0,1.0
2023-10-06,68.76,69.42,67.12,67.32,2256327,62.5964720359807,63.1973107728008,61.1034788111551,61.285551155646,2478495.02494042,0.0,1.0
2023-10-09,70.25,70.5491,68.26,68.4,2052215,63.9529110024381,64.2252001936243,62.1412911747534,62.268741815897,2254285.24660127,0.0,1.0
2023-10-10,70.38,71.61,70.3,70.62,2167511,64.0712580263572,65.1910029449764,63.9984290885608,64.2897448397463,2380933.80525235,0.0,1.0
2023-10-11,70.95,71.195,70.12,70.42,1659027,64.5901642081564,64.8132028301577,63.834563978519,64.1076724952554,1822382.20157886,0.0,1.0
2023-10-12,70.38,71.035,69.89,70.91,1910946,64.0712580263572,64.667544954565,63.6251807823544,64.5537497392582,2099106.27046957,0.0,1.0
2023-10-13,69.49,70.308,69.25,70.15,2047661,63.2610360933726,64.0057119823405,63.0425492799835,63.8618748301926,2249282.83943972,0.0,1.0
2023-10-16,70.76,71.03,69.685,69.93,1760483,64.41719548089,64.6629931459527,63.4385566292512,63.6615952512526,1933828.01207102,0.0,1.0
2023-10-17,71.03,71.52,70.47,70.8,1650727,64.6629931459527,65.1090703899555,64.1531905813781,64.4536099497881,1813264.94654136,0.0,1.0
2023-10-18,70.2,71.045,69.825,70.59,1999831,63.9073929163154,64.6766485717895,63.5660072703949,64.2624339880727,2196743.28420553,0.0,1.0
2023-10-19,69.5,72.49,69.09,72.48,2803060,63.2701397105971,65.9921212607365,62.8968914043907,65.9830176435119,3079061.79583433,0.0,1.0
2023-10-20,68.68,69.5,68.41,69.43,1903854,62.5236430981843,63.2701397105971,62.2778454331216,63.2064143900253,2091315.96050258,0.0,1.0
2023-10-23,68.2,69.27,67.99,68.55,1893150,62.0866694714061,63.0607565144326,61.8954935096906,62.4052960742652,2079557.99689759,0.0,1.0
2023-10-24,67.99,69.2,67.61,68.65,1667277,61.8954935096906,62.9970311938607,61.5495560551579,62.4963322465107,1831444.53339325,0.0,1.0
2023-10-25,67.59,68.35,67.35,67.78,1833462,61.5313488207088,62.2232237297743,61.3128620073197,61.7043175479752,2013992.85006885,0.0,1.0
2023-10-26,66.11,67.655,66.07,67.21,2080712,60.1840134714759,61.5905223326683,60.1475990025777,61.185411366176,2285588.18838485,0.0,1.0
2023-10-27,64.41,66.55,64.1,65.86,2223287,58.636398543303,60.5845726293559,58.3541864093421,59.9564230408623,2442201.75910438,0.0,1.0
2023-10-30,64.49,65.035,64.07,64.54,1891226,58.7092274810994,59.2053746198372,58.3268755576685,58.7547455672221,2077444.55127203,0.0,1.0
2023-10-31,66.82,67.095,64.5,64.81,2982813,60.8303702944187,61.0807197680937,58.718331098324,59.0005432322849,3276514.0783351,0.0,1.0
2023-11-01,65.97,66.7,65.01,66.67,1989814,60.0565628303323,60.7211268877241,59.1826155767758,60.6938160360505,2185739.96568617,0.0,1.0
2023-11-02,66.35,67.37,66.31,66.7,2195162,60.402500284865,61.3310692417688,60.3660858159668,60.7211268877241,2411307.44610079,0.0,1.0
2023-11-03,67.19,67.935,67.09,67.24,2010108,61.1672041317269,61.8454236149556,61.0761679594815,61.2127222178496,2208032.2034851,0.0,1.0
2023-11-06,66.96,67.87,66.62,67.38,2539345,60.9578209355623,61.7862501029961,60.6482979499278,61.3401728589933,2789380.24014574,0.0,1.0
2023-11-07,65.57,66.82,65.215,66.66,2791231,59.6924181413504,60.8303702944187,59.369239729879,60.684712418826,3066068.05970919,0.0,1.0
2023-11-08,63.94,65.7445,63.85,65.0,3205441,58.2085285337494,59.8512762619187,58.1265959787284,59.1735119595513,3521063.02465911,0.0,1.0
2023-11-09,62.88,64.24,62.6802,64.16,2177148,57.2435451079474,58.4816370504857,57.061654835801,58.4088081126894,2391519.70727602,0.0,1.0
2023-11-10,64.12,64.26,62.3001,63.1,2575487,58.3723936437912,58.4998442849348,56.715626345096,57.4438246868875,2829080.94274399,0.0,1.0
2023-11-13,63.84,64.15,63.39,63.61,2372336,58.1174923615039,58.3997044954648,57.7078295863993,57.9081091653393,2605926.78875316,0.0,1.0
2023-11-14,66.48,67.0,65.01,65.44,3889547,60.5208473087841,60.9942354044605,59.1826155767758,59.5740711174313,4272529.15413942,0.0,1.0
2023-11-15,68.88,69.24,67.53,68.02,5425080,62.7057154426752,63.0334456627589,61.4767271173615,61.9228043613643,5959257.58540485,0.0,1.0
2023-11-16,66.75,68.73,65.98,68.25,4205359,60.7666449738469,62.5691611843071,60.0656664475568,62.1321875575288,4619437.41292304,0.0,1.0
2023-11-17,68.22,68.72,67.44,67.71,4317345,62.1048767058552,62.5600575670825,61.3947945623406,61.6405922274033,4742450.05420375,0.0,1.0
2023-11-20,68.11,68.38,67.56,68.21,5177241,62.0047369163852,62.2505345814479,61.5040379690351,62.0957730886306,5687015.25152052,0.0,1.0
2023-11-21,67.62,68.05,62.92,65.0,8199617,61.5586596723824,61.9501152130379,57.2799595768456,59.1735119595513,9006987.87937957,0.0,1.0
2023-11-22,68.03,68.93,67.38,67.99,3632286,61.9319079785888,62.751233528798,61.3401728589933,61.8954935096906,3989937.08809083,0.0,1.0
2023-11-24,69.51,69.69,67.8,68.39,1701461,63.2792433278217,63.4431084378635,61.7225247824242,62.2596381986725,1868994.44257421,0.0,1.0
2023-11-27,69.36,69.525,68.12,69.07,3034966,63.1426890694535,63.2928987536585,62.0138405336097,62.8786841699416,3333802.29544003,0.0,1.0
2023-11-28,71.02,71.3,68.67,69.57,2951510,64.6538895287282,64.9087908110155,62.5145394809598,63.3338650311689,3242128.84527016,0.0,1.0
2023-11-29,70.78,71.65,70.56,71.06,2775376,64.4354027153391,65.2274174138746,64.235123136399,64.6903039976264,3048651.90565863,0.0,1.0
2023-11-30,70.94,71.27,69.75,71.27,4275567,64.5810605909318,64.8814799593418,63.4977301412108,64.8814799593418,4696558.4058957,0.0,1.0
2023-12-01,73.42,73.5,70.78,70.965,3064919,66.8387576626193,66.9115866004157,64.4354027153391,64.6038196339932,3366704.60148079,0.0,1.0
2023-12-04,74.69,74.99,73.19,73.27,2916355,67.9949170501367,68.2680255668731,66.6293744664547,66.7022034042511,3203512.32709625,0.0,1.0
2023-12-05,74.0,74.4,73.5,73.6,2759624,67.366767461643,67.7309121506248,66.9115866004157,67.0026227726611,3031348.8934477,0.0,1.0
2023-12-06,75.09,75.75,74.21,74.4,2592668,68.3590617391185,68.9599004759386,67.5579434233585,67.7309121506248,2847953.66067162,0.0,1.0
2023-12-07,74.56,75.75,74.36,74.98,2824687,67.8765700262176,68.9599004759386,67.6944976817266,68.2589219496485,3102818.28676157,0.0,1.0
2023-12-08,73.99,74.9575,73.78,74.93,2834089,67.3576638444184,68.2384388108933,67.166487882703,68.2134038635258,3113146.04963658,0.0,1.0
2023-12-11,74.14,75.505,74.11,75.0,3109647,68.3317508874449,69.5898145502634,68.3041011366137,69.1243770779386,3373969.28347054,0.92,1.0
2023-12-12,73.21,74.01,73.02,73.5,2411646,67.4746086116784,68.2119353005098,67.299493523081,67.7418895363798,2616637.68479336,0.0,1.0
2023-12-13,72.37,73.0,70.68,72.77,4435983,66.7004155884055,67.2810603558602,65.1428129582493,67.0690789328212,4813044.81955589,0.0,1.0
2023-12-14,77.5,78.05,73.405,73.71,6269625,71.4285229805365,71.9354350791081,67.6543319920811,67.935437792198,6802547.73898099,0.0,1.0
2023-12-15,77.32,78.415,76.55,78.05,6057220,71.2626244755495,72.2718403808874,70.5529475375493,71.9354350791081,6572088.15766659,0.0,1.0
2023-12-18,77.32,77.53,76.62,77.495,2397791,71.2626244755495,71.4561727313677,70.6174636228221,71.4239146887313,2601604.9995971,0.0,1.0
2023-12-19,77.44,77.84,76.66,77.5,2272874,71.3732234788742,71.7418868232899,70.6543299572636,71.4285229805365,2466069.96266741,0.0,1.0
2023-12-20,75.61,77.17,75.58,77.0,2448020,69.6865886781725,71.1243757213936,69.6589389273413,70.9676938000169,2656103.50156193,0.0,1.0
2023-12-21,75.82,76.2605,75.43,76.24,1800207,69.8801369339907,70.2861274420285,69.5206901731854,70.2672334456272,1953225.91981941,0.0,1.0
2023-12-22,76.14,76.66,75.54,75.73,2100128,70.1750676095233,70.6543299572636,69.6220725928998,69.7971876814972,2278640.42553911,0.0,1.0
2023-12-26,77.88,78.02,76.29,76.36,2505494,71.7787531577314,71.9077853282769,70.3133163636791,70.3778324489519,2718462.83385855,0.0,1.0
2023-12-27,77.95,78.0,77.19,77.8,1496666,71.8432692430042,71.8893521610561,71.1428088886144,71.7050204888483,1623883.71143565,0.0,1.0
2023-12-28,78.46,78.66,77.79,78.0,1470505,72.3133150071342,72.497646679342,71.6958039052379,71.8893521610561,1595499.00718308,0.0,1.0
2023-12-29,78.28,78.95,78.0,78.45,1834659,72.1474165021471,72.7649276040434,71.8893521610561,72.3040984235238,1990606.36517353,0.0,1.0
2024-01-02,77.26,79.54,77.08,78.25,3204355,71.2073249738871,73.3087060370565,71.0414264689001,72.1197667513159,3476727.53316864,0.0,1.0
2024-01-03,75.43,76.96,75.025,76.88,2116757,69.5206901731854,70.9308274655754,69.1474185369646,70.8570947966923,2296682.90277683,0.0,1.0
2024-01-04,75.3,75.74,74.95,75.13,1890479,69.4008745862503,69.8064042651076,69.0782941598866,69.2441926648737,2051171.10625293,0.0,1.0
2024-01-05,75.83,76.95,75.03,75.28,3017543,69.8893535176011,70.921610881965,69.1520268287698,69.3824414190296,3274036.3756888,0.0,1.0
2024-01-08,75.54,76.14,75.13,75.69,2346177,69.6220725928998,70.1750676095233,69.2441926648737,69.7603213470556,2545603.771613,0.0,1.0
2024-01-09,75.16,75.4542,74.1,74.79,2653052,69.2718424157049,69.5429943055226,68.2948845530033,68.9308288221204,2878563.37245034,0.0,1.0
2024-01-10,75.77,76.13,75.26,75.39,1757330,69.8340540159387,70.1658510259129,69.3640082518088,69.4838238387439,1906704.3432651,0.0,1.0
2024-01-11,74.65,76.0,73.67,76.0,2447829,68.8017966515749,70.0460354389778,67.8985714577565,70.0460354389778,2655896.26642137,0.0,1.0
2024-01-12,73.86,75.63,73.39,74.99,2383499,68.0736865463539,69.7050218453933,67.6405071166655,69.1151604943282,2586098.16907924,0.0,1.0
2024-01-16,71.86,73.49,71.12,73.24,2970784,66.2303698242756,67.7326729527694,65.5483426371066,67.5022583625096,3223302.82627763,0.0,1.0
2024-01-17,71.14,71.925,70.5501,71.16,2364018,65.5667758043273,66.2902776177431,65.0230895371503,65.5852089715481,2564961.26974266,0.0,1.0
2024-01-18,70.94,72.1,70.345,71.43,2296548,65.3824441321195,66.451567830925,64.8340574073012,65.8340567290287,2491756.27008973,0.0,1.0
2024-01-19,71.0,71.43,69.66,71.0,2219189,65.4377436337819,65.8340567290287,64.2027214299894,65.4377436337819,2407821.69815921,0.0,1.0
2024-01-22,73.49,73.735,70.81,71.26,3636600,67.7326729527694,67.958479251224,65.2626285451844,65.6773748076521,3945713.67626903,0.0,1.0
2024-01-23,73.07,74.94,72.7256,74.25,2492258,67.345576441133,69.0690775762762,67.0281573015911,68.4331333071592,2704101.76411783,0.0,1.0
2024-01-24,73.33,74.76,72.85,73.72,1917750,67.5852076150032,68.9031790712892,67.1428116017043,67.9446543758084,2080760.16132237,0.0,1.0
2024-01-25,75.21,75.74,74.0,74.0,3480462,69.3179253337568,69.8064042651076,68.2027187168994,68.2027187168994,3776303.831363,0.0,1.0
2024-01-26,74.82,76.3,74.58,75.5,1973209,68.9584785729515,70.3225329472895,68.7372805663021,69.5852062584582,2140933.2171361,0.0,1.0
2024-01-29,73.34,74.86,72.535,74.74,3007842,67.5944241986136,68.9953449073931,66.852489217977,68.8847459040684,3263510.78354958,0.0,1.0
2024-01-30,73.32,73.84,71.595,72.67,2442198,67.5759910313928,68.0552533791331,65.9861303586002,66.9769130967173,2649786.62727737,0.0,1.0
2024-01-31,72.49,73.6,72.0507,73.03,9978894,66.8110145917302,67.8340553724837,66.4061300737257,67.3087101066914,10827107.333729,0.0,1.0
2024-02-01,75.24,75.26,72.4,72.85,2374540,69.345575084588,69.3640082518088,66.7280653392367,67.1428116017043,2576377.64748608,0.0,1.0
2024-02-02,75.69,76.17,73.25,74.54,2399692,69.7603213470556,70.2027173603544,67.51147494612,68.7004142318606,2603667.58599609,0.0,1.0
2024-02-05,74.21,74.7,73.4601,74.61,1859737,68.3962669727176,68.8478795696268,67.7051153677744,68.7649303171333,2017816.01362909,0.0,1.0
2024-02-06,74.84,75.18,73.56,74.0,1683703,68.9769117401723,69.2902755829256,67.7971890380422,68.2027187168994,1826818.99408107,0.0,1.0
2024-02-07,75.48,75.61,74.22,75.29,2014542,69.5667730912374,69.6865886781725,68.405483556328,69.39165800264,2185779.55255414,0.0,1.0
2024-02-08,75.49,75.94,75.04,75.56,1877548,69.5759896748478,69.9907359373154,69.1612434123802,69.6405057601205,2037140.96173667,0.0,1.0
2024-02-09,75.6,75.68,74.76,75.5,1532922,69.6773720945621,69.7511047634452,68.9031790712892,69.5852062584582,1663221.49811738,0.0,1.0
2024-02-12,75.92,77.15,74.67,75.79,2578000,69.9723027700946,71.1059425541728,68.8202298187957,69.8524871831596,2797131.89721761,0.0,1.0
2024-02-13,72.9,74.67,72.43,74.06,2719718,67.1888945197563,68.8202298187957,66.7557150900679,68.2580182185618,2950896.0315116,0.0,1.0
2024-02-14,74.6,74.64,72.71,73.04,2427051,68.7557137335229,68.7925800679645,67.0137794311589,67.3179266903018,2633352.1211303,0.0,1.0
2024-02-15,74.65,75.83,74.49,74.79,1873775,68.8017966515749,69.8893535176011,68.6543313138086,68.9308288221204,2033047.25396002,0.0,1.0
2024-02-16,73.75,74.92,73.545,74.3,1919827,67.9723041266396,69.0506444090555,67.7833641626266,68.4792162252112,2083013.70785089,0.0,1.0
2024-02-20,73.27,73.625,72.44,73.22,3180286,67.5299081133408,67.8570968315097,66.7649316736783,67.4838251952888,3450612.65045563,0.0,1.0
2024-02-21,74.12,74.82,72.88,73.0,1821385,68.3133177202241,68.9584785729515,67.1704613525355,67.2810603558602,1976204.06540485,0.0,1.0
2024-02-22,75.21,75.6,74.39,74.54,1791427,69.3179253337568,69.6773720945621,68.5621654777047,68.7004142318606,1943699.61335797,0.0,1.0
2024-02-23,76.28,76.96,75.265,75.46,1896013,70.3040997800687,70.9308274655754,69.368616543614,69.5483399240166,2057175.50032555,0.0,1.0
2024-02-26,76.45,77.18,75.78,76.07,2426458,70.4607817014454,71.133592305004,69.8432705995492,70.1105515242505,2632708.71569389,0.0,1.0
2024-02-27,79.06,79.23,76.52,76.65,3756633,72.8663100237577,73.0229919451343,70.5252977867181,70.6451133736532,4075949.56960445,0.0,1.0
2024-02-28,79.68,80.31,79.05,79.42,4756157,73.437738207602,74.0183829750566,72.8570934401473,73.1981070337318,5160433.8451803,0.0,1.0
2024-02-29,80.88,86.11,80.19,83.01,9020668,74.543728240849,79.3640014690839,73.9077839717319,76.5068605498624,9787431.41854546,0.0,1.0
2024-03-01,77.92,81.78,77.52,81.31,4911827,71.815619492173,75.3732207657842,71.4469561477573,74.9400413360958,5329335.90974193,0.0,1.0
2024-03-04,77.54,79.3199,77.395,78.49,4453154,71.4653893149781,73.1058490317917,71.3317488526274,72.3409647579653,4831675.36719248,0.0,1.0
2024-03-05,75.96,76.51,75.095,75.97,5229209,70.0091691045362,70.5160812031078,69.2119346222373,70.0183856881466,5673695.61331164,0.0,1.0
2024-03-06,78.21,78.99,74.92,75.83,4223568,72.0829004168744,72.8017939384849,69.0506444090555,69.8893535176011,4582574.38823413,0.0,1.0
2024-03-07,79.52,79.61,78.1,78.4,2773306,73.2902728698357,73.3732221223292,71.98151799716,72.2580155054718,3009039.0509484,0.0,1.0
2024-03-08,78.58,80.39,78.29,79.89,3295879,72.4239140104589,74.0921156439398,72.1566330857575,73.6312864634202,3576031.14052354,0.0,1.0
2024-03-11,76.4,78.61,76.25,78.61,2453711,70.4146987833934,72.45156376129,70.2764500292376,72.45156376129,2662278.24075009,0.0,1.0
2024-03-12,77.34,78.98,76.35,76.37,2823849,71.2810576427703,72.7925773548745,70.3686158653415,70.3870490325623,3063878.24314432,0.0,1.0
2024-03-13,77.52,79.28,77.38,77.72,2454894,71.4469561477573,73.0690748631863,71.3179239772118,71.6312878199652,2663561.79662069,0.0,1.0
2024-03-14,77.46,78.21,76.62,77.84,2664325,71.391656646095,72.0829004168744,70.6174636228221,71.7418868232899,2890794.58574644,0.0,1.0
2024-03-15,78.02,78.19,76.69,76.9,8646933,71.9077853282769,72.0644672496536,70.6819797080948,70.875527963913,9381928.66850411,0.0,1.0
2024-03-18,77.13,78.1,76.43,77.66,3451755,71.087509386952,71.98151799716,70.4423485342246,71.5759883183028,3745156.71523677,0.0,1.0
2024-03-19,78.23,79.08,76.391,76.64,3597175,72.1013335840951,72.8847431909784,70.4064038581441,70.6358967900428,3902937.52225515,0.0,1.0
2024-03-20,78.59,79.69,78.01,79.51,4083792,73.2994894534461,74.3254398084377,72.7585338117232,74.1575570230754,4378546.36741827,0.94,1.0
2024-03-21,80.44,80.73,78.57,78.57,4898114,75.0249514141138,75.2954292349752,73.280835810628,73.280835810628,5251643.38974673,0.0,1.0
2024-03-22,81.66,83.36,80.95,83.0,4950015,76.1628236260136,77.7483832655461,75.5006193059735,77.4126176948215,5307290.42931568,0.0,1.0
2024-03-25,80.72,82.38,80.57,81.42,2813711,75.2861024135662,76.8343547674626,75.146200092431,75.9389799121972,3016795.19378431,0.0,1.0
2024-03-26,80.06,81.79,80.005,80.62,2106669,74.6705322005712,76.2840723043308,74.6192346828216,75.1928341994761,2258721.28093269,0.0,1.0
2024-03-27,81.87,82.69,80.35,80.35,3906812,76.3586868756029,77.1234862311421,74.9410100214326,74.9410100214326,4188792.54643383,0.0,1.0
2024-03-28,82.03,82.9599,81.67,82.07,2571276,76.5079160181471,77.3752171409714,76.1721504474226,76.5452233037832,2756862.05111078,0.0,1.0
2024-04-01,81.64,82.91,81.61,82.1,1887661,76.1441699831955,77.3286763021404,76.1161895189685,76.5732037680102,2023906.02030347,0.0,1.0
2024-04-02,80.17,81.43,79.92,81.16,2019147,74.7731272360704,75.9483067336062,74.539956700845,75.6964825555628,2164882.23742382,0.0,1.0
2024-04-03,79.31,80.5,79.11,80.13,2047800,73.9710205948951,75.0809123425679,73.7844841667148,74.7358199504343,2195603.31456625,0.0,1.0
2024-04-04,79.0,80.845,78.37,80.33,2244694,73.6818891312157,75.4026876811789,73.0942993824478,74.9223563786146,2406708.46107382,0.0,1.0
2024-04-05,79.61,79.8517,78.8,78.88,1677923,74.2508252371656,74.4762545106214,73.4953527030354,73.5699672743075,1799029.83708709,0.0,1.0
2024-04-08,80.14,81.41,79.8,79.97,2443076,74.7451467718433,75.9296530907882,74.4280348439368,74.5865908078901,2619409.0064153,0.0,1.0
2024-04-09,82.55,83.32,80.665,80.71,3368260,76.9929107314159,77.71107597991,75.2348048958166,75.2767755921572,3611369.67492964,0.0,1.0
2024-04-10,79.89,82.05,79.76,80.92,4456723,74.511976236618,76.5265696609651,74.3907275583008,75.4726388417465,4778394.27234282,0.0,1.0
2024-04-11,80.01,80.84,79.03,80.37,2461609,74.6238980935262,75.3980242704744,73.7098695954427,74.9596636642507,2639279.65600454,0.0,1.0
2024-04-12,78.0,79.145,77.01,79.0,2710637,72.7492069903142,73.8171280416464,71.8258516708218,73.6818891312157,2906281.65923719,0.0,1.0
2024-04-15,76.29,79.58,76.05,78.85,3084696,71.1543205293727,74.2228447729385,70.9304768155563,73.5419868100804,3307338.9794068,0.0,1.0
2024-04-16,75.17,76.42,75.17,75.99,3936727,70.1097165315631,71.2755692076899,70.1097165315631,70.8745158871023,4220866.7104905,0.0,1.0
2024-04-17,76.23,76.6911,75.34,75.75,2307495,71.0983596009186,71.5284193360883,70.2682724955163,70.6506721732859,2474042.2259718,0.0,1.0
2024-04-18,76.0,77.32,75.63,76.7,1659918,70.8838427085113,72.1149831345012,70.5387503163777,71.5367202071423,1779725.29676149,0.0,1.0
2024-04-19,76.15,76.84,75.91,75.91,1368396,71.0237450296465,71.6672957068685,70.7999013158301,70.7999013158301,1467162.21957183,0.0,1.0
2024-04-22,75.12,76.8,74.525,76.58,2504837,70.063082424518,71.6299884212325,69.5081365506816,71.4247983502341,2685627.70761216,0.0,1.0
2024-04-23,75.04,76.0,74.34,75.13,2412086,69.9884678532459,70.8838427085113,69.3355903546149,70.072409245927,2586182.25247526,0.0,1.0
2024-04-24,74.43,74.91,73.535,74.6,3495043,69.419531747296,69.8672191749287,68.5847812311892,69.5780877112492,3747303.44533234,0.0,1.0
2024-04-25,75.24,75.29,73.08,73.52,1857831,70.1750042814262,70.2216383884712,68.160410857079,68.5707909990756,1991922.99126083,0.0,1.0
2024-04-26,75.05,76.15,75.01,75.2,2125289,69.9977946746549,71.0237450296465,69.9604873890188,70.1376969957901,2278685.20988924,0.0,1.0
2024-04-29,75.0,75.81,74.69,75.32,1859109,69.9511605676098,70.70663310174,69.6620291039304,70.2496188526983,1993293.23300124,0.0,1.0
2024-04-30,73.64,75.15,73.4,74.57,3431131,68.6827128559838,70.091062888745,68.4588691421675,69.5501072470222,3678778.49219211,0.0,1.0
2024-05-01,72.03,73.745,71.67,73.59,2466362,67.1810946091325,68.7806444807785,66.8453290384079,68.6360787489388,2644375.71155398,0.0,1.0
2024-05-02,72.44,73.23,71.73,73.08,1894227,67.5634942869021,68.3003131782142,66.901289966862,68.160410857079,2030945.93209341,0.0,1.0
2024-05-03,74.47,74.68,73.12,73.2,2058529,69.456839032932,69.6527022825214,68.1977181427151,68.2723327139872,2207106.69769057,0.0,1.0
2024-05-06,74.4,75.19,74.22,74.83,2066164,69.3915512830689,70.1283701743811,69.2236684977067,69.7926046036566,2215292.76630406,0.0,1.0
2024-05-07,73.06,75.43,72.9,74.47,2615337,68.141757214261,70.3522138881975,67.9925280717167,69.456839032932,2804103.22585592,0.0,1.0
2024-05-08,73.23,73.87,71.81,72.26,1699674,68.3003131782142,68.8972297483912,66.9759045381341,67.3956115015398,1822350.75108999,0.0,1.0
2024-05-09,74.16,74.2,73.06,73.06,1284035,69.1677075692526,69.2050148548886,68.141757214261,68.141757214261,1376712.32640838,0.0,1.0
2024-05-10,74.17,74.45,73.7175,74.39,1415230,69.1770343906616,69.438185390114,68.7549957219037,69.3822244616599,1517376.54012774,0.0,1.0
2024-05-13,74.7,75.775,74.43,74.68,2108493,69.6713559253394,70.6739892268085,69.419531747296,69.6527022825214,2260676.93111619,0.0,1.0
2024-05-14,74.35,76.49,74.29,75.5,2443671,69.3449171760239,71.340856957553,69.2889562475698,70.4175016380605,2620046.95151353,0.0,1.0
2024-05-15,73.34,75.48,73.25,75.07,2412304,68.4029082137134,70.3988479952425,68.3189668210322,70.0164483174729,2586415.98698184,0.0,1.0
2024-05-16,73.64,74.68,73.14,73.3,2208820,68.6827128559838,69.6527022825214,68.2163717855331,68.3656009280773,2368245.19644507,0.0,1.0
2024-05-17,73.35,73.62,72.535,73.3,1603929,68.4122350351224,68.6640592131658,67.6520990902877,68.3656009280773,1719695.19910584,0.0,1.0
2024-05-20,73.91,74.34,73.17,73.41,2399797,68.9345370340272,69.3355903546149,68.2443522497601,68.4681959635765,2573006.27379927,0.0,1.0
2024-05-21,72.67,73.91,72.41,73.81,2452591,67.7780111793094,68.9345370340272,67.535513822675,68.8412688199371,2629610.76710389,0.0,1.0
2024-05-22,70.5,72.82,70.29,71.75,4399403,65.7540909335532,67.9179135004446,65.5582276839639,66.9199436096801,4716937.10758507,0.0,1.0
2024-05-23,69.63,70.64,69.29,70.63,2247724,64.942657470969,65.8846664332794,64.6255455430625,65.8753396118704,2409957.15627996,0.0,1.0
2024-05-24,71.5,71.549,70.02,70.02,2983427,66.6867730744547,66.7324744993589,65.3064035059205,65.3064035059205,3198760.7236871,0.0,1.0
2024-05-28,72.55,73.42,71.7007,71.87,3371285,67.6660893224012,68.4775227849855,66.8739623801336,67.0318654665882,3614613.0092526,0.0,1.0
2024-05-29,71.9,72.52,70.87,72.0,5764428,67.0598459308153,67.6381088581742,66.0991833256868,67.1531141449054,6180485.01971799,0.0,1.0
2024-05-30,81.55,81.83,77.4,77.95,13938443,76.0602285905144,76.3213795899668,72.1895977057733,72.7025728832691,14944472.9224986,0.0,1.0
2024-05-31,84.82,84.83,79.0,81.2,9814637,79.1100991912622,79.1194260126712,73.6818891312157,75.7337898411989,10523024.4791799,0.0,1.0
2024-06-03,86.94,87.72,85.09,85.71,9941070,81.0873853299733,81.8148773998764,79.3619233693056,79.9401862966645,10658582.9877601,0.0,1.0
2024-06-04,87.85,88.06,86.09,86.94,4427667,81.9361260781936,82.1319893277829,80.2946055102071,81.0873853299733,4747241.10801621,0.0,1.0
2024-06-05,88.94,88.96,86.58,88.0,3443226,82.9527496117762,82.9714032545943,80.7516197592488,82.0760283993288,3691746.46860079,0.0,1.0
2024-06-06,88.16,88.95,87.91,88.42,2883789,82.2252575418731,82.9620764331852,81.9920870066477,82.4677548985075,3091931.1880602,0.0,1.0
2024-06-07,87.92,88.9986,87.5451,87.79,2380483,82.0014138280567,83.007404785233,81.6517512934328,81.8801651497396,2552298.25425755,0.0,1.0
2024-06-10,87.15,87.9,86.47,87.82,3247564,81.2832485795626,81.9827601852387,80.6490247237496,81.9081456139666,3481962.24370838,0.0,1.0
2024-06-11,87.11,87.26,85.8901,86.78,2331928,81.2459412939265,81.3858436150618,80.1081623502409,80.9381561874291,2500238.71771162,0.0,1.0
2024-06-12,86.38,88.89,85.73,87.95,2674062,80.5650833310685,82.9061155047311,79.9588399394825,82.0293942922838,2867066.79878682,0.0,1.0
2024-06-13,87.73,88.065,85.58,86.38,2944188,81.8242042212855,82.1366527384874,79.8189376183473,80.5650833310685,3156689.58467925,0.0,1.0
2024-06-14,87.21,87.69,86.38,87.0,2857587,81.3392095080167,81.7868969356494,80.5650833310685,81.1433462584274,3063838.01585185,0.0,1.0
2024-06-17,91.26,91.85,88.07,90.19,5237664,85.1165721786676,85.6668546417995,82.141316149192,84.1186022879031,5615700.96639531,0.0,1.0
2024-06-18,93.63,93.72,90.82,91.25,5575901,87.3270288526041,87.4109702452852,84.706192036671,85.1072453572586,5978350.77512123,0.0,1.0
2024-06-20,92.37,92.73,91.44,92.3,3586551,87.0285705675156,87.3677530445569,86.1523491684923,86.962618419202,3806677.66584756,0.94,1.0
2024-06-21,90.4,92.5152,90.19,92.32,7165835,85.1724886792618,87.1653741665889,84.974632234321,86.9814618901488,7605642.31531874,0.0,1.0
2024-06-24,89.33,91.0,89.3,90.76,2308871,84.1643629836113,85.737792807664,84.1360977771911,85.5116711563031,2450579.30837262,0.0,1.0
2024-06-25,86.52,89.2,86.02,89.09,3942141,81.5168553155944,84.0418804224575,81.0457685419259,83.9382413322504,4184092.21012665,0.0,1.0
2024-06-26,84.26,86.38,83.92,86.24,3970071,79.3875430986128,81.3849510189672,79.0672040925183,81.25304672234,4213736.43021641,0.0,1.0
2024-06-27,84.32,84.5,83.22,83.96,2392820,79.444073511453,79.6136647499737,78.4076826093824,79.1048910344117,2539680.7273599,0.0,1.0
2024-06-28,84.29,85.19,83.82,84.1,3627853,79.4158083050329,80.2637644976362,78.9729867377846,79.2367953310389,3850514.60026027,0.0,1.0
2024-07-01,82.29,84.65,82.1475,84.32,2571900,77.531461210359,79.7549907820743,77.3972014798635,79.444073511453,2729751.8671262,0.0,1.0
2024-07-02,82.17,82.21,80.53,81.55,3112437,77.4184003846786,77.456087326572,75.8732357670459,76.8342527853297,3303464.64172894,0.0,1.0
2024-07-03,82.33,83.74,82.21,82.9,1471263,77.5691481522525,78.8976128539976,77.456087326572,78.1061870742346,1561562.62735087,0.0,1.0
2024-07-05,82.45,82.78,81.63,82.3,3627790,77.6822089779329,77.9931262485541,76.9096266691166,77.5408829458324,3850447.73359841,0.0,1.0
2024-07-08,85.51,86.43,83.02,83.02,4763097,80.565260032784,81.4320596963341,78.219247899915,78.219247899915,5055434.86490657,0.0,1.0
2024-07-09,86.42,86.81,85.47,85.84,3608898,81.4226379608607,81.7900856443221,80.5275730908906,80.8761773034052,3830396.22604612,0.0,1.0
2024-07-10,85.57,87.88,85.1026,87.5,3623267,80.6217904456243,82.7982113399726,80.181418529599,82.4401853919846,3845647.13182734,0.0,1.0
2024-07-11,86.01,87.99,85.58,86.36,2738426,81.0363468064525,82.9018504301797,80.6312121810976,81.3661075480205,2906498.4977981,0.0,1.0
2024-07-12,86.27,87.31,85.91,86.42,2423799,81.2813119287601,82.2611724179906,80.9421294517188,81.4226379608607,2572561.08160839,0.0,1.0
2024-07-15,85.5,86.425,85.2,85.79,2442128,80.5558382973107,81.4273488285974,80.2731862331096,80.8290686260384,2592015.03470631,0.0,1.0
2024-07-16,87.25,87.84,85.59,86.11,2590056,82.2046420051504,82.7605243980792,80.640633916571,81.1305641611862,2749022.20224791,0.0,1.0
2024-07-17,89.16,89.73,86.13,86.32,3977372,84.004193480564,84.541232402546,81.1494076321329,81.328420606127,4221485.53336267,0.0,1.0
2024-07-18,88.1,90.57,87.871,88.74,3610439,83.0054895203868,85.3326581823091,82.7897317780466,83.6084805906824,3832031.80582264,0.0,1.0
2024-07-19,88.6,89.02,87.72,88.25,3024049,83.4765762940553,83.8722891839368,82.6474635723987,83.1468155524873,3209651.77651974,0.0,1.0
2024-07-22,88.96,89.34,86.785,89.34,3756922,83.8157587710966,84.1737847190846,81.7665313056387,84.1737847190846,3987505.28564388,0.0,1.0
2024-07-23,88.95,89.48,88.04,88.46,2589706,83.8063370356232,84.3056890157118,82.9489591075466,83.3446719974281,2748650.72079316,0.0,1.0
2024-07-24,87.73,89.04,86.96,88.95,2586525,82.6568853078721,83.8911326548835,81.9314116764226,83.8063370356232,2745274.48505719,0.0,1.0
2024-07-25,87.35,88.49,87.12,87.43,1823888,82.298859359884,83.3729372038482,82.0821594439966,82.374233243671,1935830.19302036,0.0,1.0
2024-07-26,87.35,88.7,86.7781,88.1,1734759,82.298859359884,83.570793648789,81.760030308162,83.0054895203868,1841230.84850266,0.0,1.0
2024-07-29,85.48,87.74,84.77,87.42,2973776,80.5369948263639,82.6663070433455,79.8680516077547,82.3648115081976,3156293.24173377,0.0,1.0
2024-07-30,85.35,86.11,84.4801,85.48,2326480,80.4145122652101,81.1305641611862,79.5949154963817,80.5369948263639,2469269.07104933,0.0,1.0
2024-07-31,86.52,87.319,84.84,85.4,5801862,81.5168553155944,82.2696519799166,79.9340037560683,80.461620942577,6157954.67448522,0.0,1.0
2024-08-01,85.67,87.4,84.33,86.74,2521174,80.716007800358,82.3459680372509,79.4534952469264,81.7241334960085,2675912.52920021,0.0,1.0
2024-08-02,82.36,84.16,81.89,84.0,2875392,77.5974133586726,79.2933257438791,77.1545917914242,79.1425779763052,3051870.86617665,0.0,1.0
2024-08-05,80.23,80.8146,78.55,79.5,3048361,75.5905837028449,76.141378358618,74.0077321433187,74.9027970132889,3235455.93974287,0.0,1.0
2024-08-06,82.0,82.45,79.82,80.59,2871855,77.2582308816313,77.6822089779329,75.2042925484367,75.9297661798862,3048116.78073242,0.0,1.0
2024-08-07,80.7,83.7,80.62,82.93,2055702,76.0334052700932,78.8599259121041,75.9580313863063,78.1344522806547,2181871.91288738,0.0,1.0
2024-08-08,82.56,82.67,80.93,81.07,1688543,77.78584806814,77.8894871583471,76.2501051859807,76.3820094826079,1792178.31446513,0.0,1.0
2024-08-09,83.73,83.79,81.93,82.48,1679514,78.8881911185242,78.9447215313645,77.1922787333177,77.710474184353,1782595.15430794,0.0,1.0
2024-08-12,81.2,83.25,81.06,82.8,2493329,76.5044920437617,78.4359478158025,76.3725877471345,78.0119697195009,2646358.52603519,0.0,1.0
2024-08-13,83.14,83.84,81.75,81.78,2111552,78.3323087255954,78.9918302087313,77.022687494797,77.0509527012172,2241149.73931104,0.0,1.0
2024-08-14,82.91,84.1633,82.54,83.88,1403600,78.1156088097079,79.2964349165854,77.7670045971932,79.0295171506248,1489746.77114131,0.0,1.0
2024-08-15,84.06,86.35,83.845,85.85,2300821,79.1991083891454,81.3566858125471,78.996541076468,80.8855990388786,2442035.23491317,0.0,1.0
2024-08-16,85.24,85.35,83.82,84.03,1919730,80.3108731750031,80.4145122652101,78.9729867377846,79.1708431827253,2037554.55184034,0.0,1.0
2024-08-19,85.04,85.89,84.3,85.02,1464097,80.1224384655357,80.9232859807721,79.4252300405063,80.1035949945889,1553956.80990858,0.0,1.0
2024-08-20,84.74,85.23,84.2,84.64,1193675,79.8397864013346,80.3014514395297,79.3310126857726,79.7455690466009,1266937.5014549,0.0,1.0
2024-08-21,87.04,87.07,85.64,86.0,1902262,82.0067855602096,82.0350507666297,80.6877425939378,81.0269250709791,2019014.44312112,0.0,1.0
2024-08-22,85.75,86.7475,85.3,86.39,2184244,80.7913816841449,81.7311997976135,80.3674035878433,81.3943727544406,2318303.25333769,0.0,1.0
2024-08-23,88.15,88.26,86.1,86.29,2067168,83.0525981977536,83.1562372879607,81.1211424257128,81.3001553997069,2194041.64534528,0.0,1.0
2024-08-26,88.89,89.67,87.79,88.43,3658613,83.749806622783,84.4847019897058,82.7134157207123,83.316406791008,3883162.51325564,0.0,1.0
2024-08-27,88.88,89.47,87.7201,88.07,2838897,83.7403848873096,84.2962672802384,82.6475577897535,82.9772243139667,3013135.96420116,0.0,1.0
2024-08-28,87.79,88.86,87.32,87.58,4293729,82.7134157207123,83.7215414163629,82.2705941534639,82.5155592757716,4557259.12931448,0.0,1.0
2024-08-29,100.18,103.71,97.65,102.65,12091229,94.3869459722173,97.7128185943168,92.0032468974548,96.7141146341397,12833335.2535481,0.0,1.0
2024-08-30,100.4,102.1,98.86,100.77,5553076,94.5942241526315,96.1959191831043,93.1432768897325,94.9428283651462,5893899.28818915,0.0,1.0
2024-09-03,100.94,102.76,99.7,100.0,3501366,95.1029978681934,96.8177537243467,93.9347026694956,94.2173547336967,3716264.38663719,0.0,1.0
2024-09-04,99.96,101.03,99.055,100.65,2818207,94.1796677918032,95.1877934874538,93.3270007314633,94.8297675394657,2991176.10334699,0.0,1.0
2024-09-05,99.41,101.01,98.91,100.22,1965398,93.6614723407679,95.168950016507,93.1903855670994,94.4246329141108,2086025.45205727,0.0,1.0
2024-09-06,98.5,100.4258,98.02,99.3,2463218,92.8040944126912,94.6185322301528,92.3518511099695,93.5578332505608,2614399.4457945,0.0,1.0
2024-09-09,98.09,99.18,97.29,98.78,3263725,92.4178032582831,93.4447724248804,91.6640644204135,93.0679030059456,3464038.03123623,0.0,1.0
2024-09-10,96.37,97.785,95.415,97.72,3651746,90.7972647568635,92.1304403263453,89.8974890191567,92.0691990457684,3875874.04711327,0.0,1.0
2024-09-11,97.6,97.72,94.83,96.07,3063175,91.956138220088,92.0691990457684,89.3463174939646,90.5146126926624,3251179.15765943,0.0,1.0
2024-09-12,97.75,98.42,96.49,97.35,1957358,92.0974642521885,92.7287205289043,90.9103255825439,91.7205948332537,2077491.99235367,0.0,1.0
2024-09-13,98.45,99.46,97.97,98.51,1942976,92.7569857353244,93.7085810181347,92.3047424326027,92.8135161481646,2062227.28868984,0.0,1.0
2024-09-16,98.79,99.14,97.09,98.75,2617815,93.077324741419,93.4070854829869,91.4756297109461,93.0396377995255,2778484.92711263,0.0,1.0
2024-09-17,99.48,100.28,99.01,99.37,2128074,93.7274244890815,94.481163326951,93.2846029218331,93.6237853988744,2258685.78672682,0.0,1.0
2024-09-18,99.07,100.36,98.81,99.5,2319243,93.3411333346733,94.556537210738,93.0961682123657,93.7462679600282,2461587.8959405,0.0,1.0
2024-09-19,98.46,100.94,98.265,99.46,2897367,93.6520506052945,96.0109484876948,93.4665727476058,94.6032191062623,3046113.27756525,0.94,1.0
2024-09-20,97.3,98.5,96.7701,98.37,3241760,92.5486951441718,93.6900973453332,92.0446709555089,93.5664454402074,3408186.87404113,0.0,1.0
2024-09-23,97.86,98.23,96.7,97.87,2079147,93.0813495047138,93.4332818500719,91.9779940435911,93.0908611897235,2185887.14605708,0.0,1.0
2024-09-24,98.98,99.0,97.85,98.22,2047249,94.1466582257978,94.1656815958171,93.0718378197041,93.4237701650622,2152351.55276573,0.0,1.0
2024-09-25,97.84,98.805,97.57,98.8,2147002,93.0623261346944,93.9802037381284,92.8055106394331,93.9754478956236,2257225.71533366,0.0,1.0
2024-09-26,100.0,100.1832,98.24,98.56,2839739,95.116850096785,95.2911041661623,93.4427935350816,93.7471674553913,2985526.74642869,0.0,1.0
2024-09-27,102.26,102.66,100.81,101.41,4033504,97.2664909089723,97.6469583093595,95.887296582569,96.4579976831497,4240577.76923411,0.0,1.0
2024-09-30,103.3,103.48,102.24,102.56,2807317,98.2557061499789,98.4269164801531,97.247467538953,97.5518414592627,2951440.25179918,0.0,1.0
2024-10-01,101.35,103.1,100.3,102.62,2375673,96.4009275730916,98.0654724497853,95.4022006470753,97.6089115693208,2497636.3258273,0.0,1.0
2024-10-02,99.71,101.42,99.32,100.62,1782655,94.8410112315043,96.4675093681593,94.4700555161268,95.7065745673851,1874173.71179353,0.0,1.0
2024-10-03,98.19,99.26,96.6,98.91,3608278,93.3952351100332,94.4129854060688,91.8828771934943,94.08007643073,3793521.33331627,0.0,1.0
2024-10-04,99.61,101.04,98.66,99.21,2171504,94.7458943814075,96.1060653377916,93.8422843054881,94.3654269810204,2282985.60958486,0.0,1.0
2024-10-07,97.82,100.085,96.85,99.81,3012531,93.0433027646751,95.1976994193673,92.1206693187363,94.9361280816011,3167189.61670265,0.0,1.0
2024-10-08,98.33,98.81,97.59,97.72,1988663,93.5283987001687,93.9849595806333,92.8245340094525,92.9481859145783,2090757.83941169,0.0,1.0
2024-10-09,98.64,98.72,97.57,98.2,1689926,93.8232609354687,93.8993544155461,92.8055106394331,93.4047467950429,1776684.15036919,0.0,1.0
2024-10-10,97.52,98.33,96.73,97.89,1981153,92.7579522143847,93.5283987001687,92.0065290986201,93.1098845597428,2082862.28779034,0.0,1.0
2024-10-11,97.44,98.79,97.045,97.57,2137664,92.6818587343073,93.9659362106139,92.306147176425,92.8055106394331,2247408.31705933,0.0,1.0
2024-10-14,96.91,97.05,95.45,96.62,2321480,92.1777394287943,92.3109030189298,90.7890334173813,91.9019005635137,2440661.14220331,0.0,1.0
2024-10-15,97.57,99.38,97.13,97.15,2369590,92.8055106394331,94.5271256261849,92.3869964990073,92.4060198690266,2491241.03414784,0.0,1.0
2024-10-16,98.68,99.8,97.855,98.24,2454411,93.8613076755074,94.9266163965914,93.076593662209,93.4427935350816,2580416.61125505,0.0,1.0
2024-10-17,96.28,99.0005,96.09,99.0,2392945,91.5785032731846,94.1661571800676,91.3977812580007,94.1656815958171,2515795.04321799,0.0,1.0
2024-10-18,96.14,96.77,95.97,96.51,1864675,91.4453396830491,92.0445758386588,91.2836410378846,91.7972720284072,1960404.4899538,0.0,1.0
2024-10-21,93.17,96.3075,92.94,95.96,2323444,88.6203692351746,91.6046604069612,88.401600479952,91.2741293528749,2442725.97088298,0.0,1.0
2024-10-22,93.77,93.87,91.86,92.8,2032925,89.1910703357553,89.2861871858521,87.3743384989067,88.2684368898165,2137292.18107141,0.0,1.0
2024-10-23,93.35,93.96,92.6,93.31,1500828,88.7915795653488,89.3717923509392,88.0782031896229,88.7535328253101,1577878.15562947,0.0,1.0
2024-10-24,94.12,94.23,93.0,93.59,1324498,89.523979311094,89.6286078462005,88.45867059001,89.0198600055811,1392495.64998449,0.0,1.0
2024-10-25,92.68,94.5,92.155,94.12,2023236,88.1542966697003,89.8854233414618,87.6549332066922,89.523979311094,2127105.76300759,0.0,1.0
2024-10-28,91.54,93.97,91.51,93.25,2197779,87.069964578597,89.3813040359489,87.041429523568,88.696462715252,2310609.52687529,0.0,1.0
2024-10-29,89.97,91.19,89.21,90.67,3407992,85.5766300320775,86.7370556032582,84.8537419713419,86.242447982755,3582952.96420375,0.0,1.0
2024-10-30,90.41,91.3156,89.57,89.98,2201720,85.9951441725033,86.8565223669798,85.1961626316903,85.5861417170871,2314752.85163424,0.0,1.0
2024-10-31,90.43,90.72,89.3,89.95,2670412,86.0141675425227,86.2900064078033,84.939347136429,85.5576066620581,2807506.76382024,0.0,1.0
2024-11-01,90.9,91.56,90.22,90.53,1975668,86.4612167379776,87.0889879486163,85.8144221573194,86.1092843926195,2077095.69649298,0.0,1.0
2024-11-04,92.82,94.18,91.225,91.31,2585508,88.2874602598358,89.5810494211521,86.7703465007921,86.8511958233744,2718243.92562322,0.0,1.0
2024-11-05,92.84,92.84,91.08,91.76,2260635,88.3064836298552,88.3064836298552,86.6324270681518,87.2792216488099,2376692.45533228,0.0,1.0
2024-11-06,89.4,90.0,85.81,88.87,4943185,85.0344639865258,85.6051650871065,81.6197690680512,84.5303446810128,5196960.36503535,0.0,1.0
2024-11-07,90.11,91.535,89.74,89.97,2453515,85.709793622213,87.0652087360921,85.3578612768548,85.5766300320775,2579474.61202032,0.0,1.0
2024-11-08,89.2,90.8467,88.33,90.78,2631707,84.8442302863322,86.410519456876,84.0167136904902,86.3470765178614,2766814.70982496,0.0,1.0
2024-11-11,89.29,90.06,88.19,89.16,2609217,84.9298354514193,85.6622351971646,83.8835501003547,84.8061835462935,2743170.10849815,0.0,1.0
2024-11-12,90.2,91.24,89.09,89.68,2773637,85.7953987873001,86.7846140283066,84.7396017512257,85.3007911667968,2916031.17342271,0.0,1.0
2024-11-13,90.7,91.71,90.195,90.75,2452045,86.270983037784,87.2316632237615,85.7906429447952,86.3185414628324,2577929.14452587,0.0,1.0
2024-11-14,91.58,92.7,90.5,90.87,2669920,87.1080113186357,88.1733200397197,86.0807493375904,86.4326816829485,2806989.50531189,0.0,1.0
2024-11-15,92.66,92.97,91.74,91.77,3766490,88.135273299681,88.430135534981,87.2601982787906,87.2887333338196,3959855.68925743,0.0,1.0
2024-11-18,89.0,92.93,88.9,92.93,3501453,84.6539965861386,88.3920887949423,84.5588797360419,88.3920887949423,3681212.10536003,0.0,1.0
2024-11-19,87.02,87.91,86.1,87.74,2880064,82.7706829542223,83.6172229200837,81.8956079333319,83.4555242749192,3027921.96868318,0.0,1.0
2024-11-20,86.77,87.46,85.31,85.96,4051926,82.5328908289803,83.1891970946482,81.1441848175673,81.7624443431964,4259945.52582115,0.0,1.0
2024-11-21,86.51,87.875,86.11,86.8,3295315,82.2855870187287,83.5839320225498,81.9051196183416,82.5614258840094,3464491.30374575,0.0,1.0
2024-11-22,89.54,90.22,87.0,87.36,4553058,85.1676275766613,85.8144221573194,82.7516595842029,83.0940802445514,4786804.85672842,0.0,1.0
2024-11-25,93.03,95.49,91.97,92.88,8716813,88.4872056450391,90.82708015742,87.4789670340132,88.3445303698939,9164320.50801757,0.0,1.0
2024-11-26,88.48,88.9,83.81,86.56,10598099,84.1593889656354,84.5588797360419,79.7174320661155,82.3331454437771,11142188.7806588,0.0,1.0
2024-11-27,88.17,89.88,87.06,88.48,4011994,83.8645267303353,85.4910248669903,82.808729694261,84.1593889656354,4217963.47957028,0.0,1.0
2024-11-29,90.0,91.07,89.05,89.28,2411691,85.6051650871065,86.6229153831421,84.701555011187,84.9203237664097,2535503.43345686,0.0,1.0
2024-12-02,90.93,91.72,88.605,90.22,4253229,86.4897517930066,87.2411749087712,84.2782850282563,85.8144221573194,4471583.10611861,0.0,1.0
2024-12-03,88.97,90.94,88.7319,90.94,3994057,84.6254615311096,86.4992634780163,84.3989883110292,86.4992634780163,4199105.62212258,0.0,1.0
2024-12-04,90.49,91.12,87.83,88.51,3654550,86.0712376525807,86.6704738081905,83.5411294400063,84.1879240206644,3842168.86522352,0.0,1.0
2024-12-05,89.8,91.35,89.44,90.5,2873639,85.4149313869129,86.8892425634131,85.0725107265645,86.0807493375904,3021167.11926011,0.0,1.0
2024-12-06,88.17,90.37,88.1,90.26,3295477,83.8645267303353,85.9570974324646,83.7979449352676,85.8524688973581,3464661.62057167,0.0,1.0
2024-12-09,87.32,88.7,87.22,88.5,3610059,83.0560335045127,84.3686460358483,82.9609166544159,84.1784123356547,3795393.76706296,0.0,1.0
2024-12-10,86.71,87.55,85.99,86.84,5305718,82.4758207189223,83.2748022597353,81.7909793982254,82.5994726240481,5578105.24066054,0.0,1.0
2024-12-11,87.07,88.27,86.84,87.27,2892907,82.8182413792707,83.9596435804321,82.5994726240481,83.0084750794643,3041424.30816029,0.0,1.0
2024-12-12,88.4,89.0999,86.76,86.9,2829171,84.0832954855579,84.7490183193853,82.5233791439707,82.6565427341062,2974416.20188349,0.0,1.0
2024-12-13,87.6,89.2,87.02,88.47,2238124,83.3223606847836,84.8442302863322,82.7706829542223,84.1498772806257,2353025.77589841,0.0,1.0
2024-12-16,88.56,91.54,87.9,88.99,4909704,84.2354824457128,87.069964578597,83.607711235074,84.644484901129,5161760.50300676,0.0,1.0
2024-12-17,87.48,87.79,85.88,87.08,2619209,84.1023188555773,84.4003494779507,82.5640962884885,83.7177632138051,2724400.54492986,0.94,1.0
2024-12-18,86.01,89.44,85.99,87.78,3440848,82.6890768720645,85.986641500261,82.6698490899759,84.3907355869064,3579037.85693346,0.0,1.0
2024-12-19,85.2,87.07,84.17,86.63,2854133,81.9103516974758,83.7081493227608,80.9201209199124,83.2851381168114,2968759.46154061,0.0,1.0
2024-12-20,85.55,85.94,83.45,83.82,5213777,82.2468378840265,82.6217796347544,80.2279207647225,80.5836347333618,5423170.46861964,0.0,1.0
2024-12-23,85.32,86.15,84.53,85.41,2049240,82.0257183900075,82.8236713466848,81.2662209975074,82.1122434094062,2131540.69518396,0.0,1.0
2024-12-24,86.85,86.85,85.18,85.36,1025004,83.4966437197861,83.4966437197861,81.8911239153872,82.0641739541847,1066169.76963476,0.0,1.0
2024-12-26,89.37,89.67,86.41,86.41,2630185,85.9193442629509,86.20776099428,83.0736325138367,83.0736325138367,2735817.35831938,0.0,1.0
2024-12-27,88.03,89.05,87.62,88.79,1773835,84.631082863014,85.6116997495331,84.2369133301976,85.3617385823812,1845074.99806837,0.0,1.0
2024-12-30,85.85,87.4,85.66,87.32,2045336,82.5352546153556,84.0254077272229,82.3525906855138,83.9484965988684,2127479.90441567,0.0,1.0
2024-12-31,85.8,86.65,85.13,86.07,1962207,82.4871851601341,83.3043658989,81.8430544601657,82.7467602183303,2041012.31328435,0.0,1.0
2025-01-02,86.17,87.38,85.82,86.29,1758597,82.8428991287734,84.0061799451342,82.5064129422227,82.958265821305,1829225.0160686,0.0,1.0
2025-01-03,83.62,86.7,83.23,86.47,3413240,80.3913569124757,83.3524353541215,80.0164151617478,83.1313158601025,3550321.07631594,0.0,1.0
2025-01-06,84.77,85.74,84.0,84.06,2804864,81.4969543825707,82.4295018138683,80.7566847721593,80.8143681184251,2917511.74116085,0.0,1.0
2025-01-07,84.28,85.57,84.02,85.18,1921041,81.0258737213998,82.2660656661151,80.7759125542479,81.8911239153872,1998193.02210424,0.0,1.0
2025-01-08,84.19,84.26,82.74,84.0,2208013,80.9393487020011,81.0066459393112,79.5453345005769,80.7566847721593,2296690.26809706,0.0,1.0
2025-01-10,83.27,84.86,83.165,83.68,2139404,80.054870725925,81.5834794019695,79.9539248699598,80.4490402587415,2225325.82295843,0.0,1.0
2025-01-13,84.31,84.9,82.63,83.33,2756651,81.0547153945327,81.6219349661467,79.4395816990895,80.1125540721908,2867362.43139874,0.0,1.0
2025-01-14,82.8,84.585,82.0,84.39,1943132,79.6030178468427,81.3190973982511,78.8339065632983,81.1316265228871,2021171.23134147,0.0,1.0
2025-01-15,83.21,84.64,82.66,84.29,2429231,79.9971873796592,81.3719737989948,79.4684233722224,81.0354876124441,2526792.73023288,0.0,1.0
2025-01-16,82.21,82.91,81.6,82.91,2354483,79.0357982752287,79.70877064833,78.4493509215261,79.70877064833,2449042.73321759,0.0,1.0
2025-01-17,81.9,82.85,81.19,82.58,2975015,78.7377676528553,79.6510873020642,78.0551813887097,79.391512243868,3094496.2724145,0.0,1.0
2025-01-21,84.53,84.62,82.165,82.21,2713743,81.2662209975074,81.3527460169062,78.9925357655294,79.0357982752287,2822731.17876413,0.0,1.0
2025-01-22,83.92,84.16,83.076,83.79,1742835,80.6797736438048,80.9105070288681,79.8683612396655,80.5547930602289,1812829.98940628,0.0,1.0
2025-01-23,85.63,85.68,83.67,84.07,1863082,82.3237490123809,82.3718184676025,80.4394263676972,80.8239820094694,1937906.29768339,0.0,1.0
2025-01-24,84.73,86.47,84.63,85.93,2082789,81.4584988183935,83.1313158601025,81.3623599079504,82.6121657437101,2166437.07568733,0.0,1.0
2025-01-27,85.24,85.315,84.01,84.58,2453901,81.948807261653,82.0209114444853,80.7662986632036,81.3142904527289,2552453.51615848,0.0,1.0
2025-01-28,86.78,86.975,84.7,85.28,2770709,83.429346482476,83.6168173578399,81.4296571452606,81.9872628258303,2881985.02274621,0.0,1.0
2025-01-29,85.09,87.32,84.96,86.75,2116619,81.8045988959885,83.9484965988684,81.6796183124125,83.400504809343,2201625.74159179,0.0,1.0
2025-01-30,86.86,87.75,85.28,85.5,2236192,83.5062576108304,84.3618939137735,81.9872628258303,82.198768428805,2326000.9809709,0.0,1.0
2025-01-31,85.86,87.34,85.29,86.52,2864032,82.5448685063999,83.967724380957,81.9968767168746,83.179385315324,2979056.02091951,0.0,1.0
2025-02-03,83.78,84.17,81.11,83.4,3879280,80.5451791691846,80.9201209199124,77.9782702603552,80.179851309501,4035077.97427984,0.0,1.0
2025-02-04,85.05,85.22,83.38,83.98,2454073,81.7661433318113,81.9295794795644,80.1606235274124,80.7374569900707,2552632.42394848,0.0,1.0
2025-02-05,86.48,86.8,84.48,85.53,2181099,83.1409297511468,83.4485742645646,81.2181515422859,82.2276101019379,2268695.35960894,0.0,1.0
2025-02-06,85.94,87.05,85.71,86.97,1640781,82.6217796347544,83.6889215406722,82.4006601407354,83.6120104123178,1706677.34056754,0.0,1.0
2025-02-07,84.89,85.81,84.7203,85.61,2805409,81.6123210751024,82.4967990511784,81.4491733440805,82.3045212302923,2918078.62921636,0.0,1.0
2025-02-10,88.07,88.6,86.0,86.15,3053385,84.6695384271913,85.1790746525394,82.6794629810202,82.8236713466848,3176013.73463541,0.0,1.0
2025-02-11,88.01,88.77,87.39,88.12,2028606,84.6118550809254,85.3425108002926,84.0157938361785,84.7176078824128,2110078.00135384,0.0,1.0
2025-02-12,86.79,86.985,85.53,86.69,1874166,83.4389603735203,83.6264312488842,82.2276101019379,83.3428214630772,1949435.44852244,0.0,1.0
2025-02-13,89.17,89.695,86.975,87.04,1699749,85.7270664420648,86.2317957218908,83.6168173578399,83.6793076496279,1768013.58801226,0.0,1.0
2025-02-14,91.1,91.25,89.62,90.0,2721439,87.5825474136156,87.7267557792802,86.1596915390585,86.5250193987421,2830736.26220488,0.0,1.0
2025-02-18,91.07,91.28,89.56,91.1,3397502,87.5537057404827,87.7555974524131,86.1020081927927,87.5825474136156,3533951.0135313,0.0,1.0
2025-02-19,91.1,91.32,89.8025,90.44,2284443,87.5825474136156,87.7940530165903,86.335145050617,86.9480306046915,2376189.81687266,0.0,1.0
2025-02-20,90.94,91.68,90.155,90.72,3452746,87.4287251569067,88.1401530941853,86.6740347099288,87.217219553932,3591413.69929029,0.0,1.0
2025-02-21,89.78,91.01,88.805,91.0,2728111,86.3135137957674,87.4960223942169,85.3761594189477,87.4864085031725,2837676.22019822,0.0,1.0
2025-02-24,88.7,89.8,87.5663,89.56,2676955,85.2752135629825,86.332741577856,84.1852867352896,86.1020081927927,2784465.71493635,0.0,1.0
2025-02-25,90.09,90.66,88.87,89.15,2992780,86.6115444181408,87.1595362076662,85.4386497107356,85.7078386599762,3112974.74270102,0.0,1.0
2025-02-26,90.41,91.2,89.31,90.77,1990846,86.9191889315586,87.6786863240586,85.8616609166851,87.2652890091535,2070801.50048027,0.0,1.0
2025-02-27,88.62,90.35,87.84,90.01,3213885,85.198302434628,86.8615055852927,84.4484189331723,86.5346332897864,3342959.66657946,0.0,1.0
2025-02-28,89.91,90.36,88.21,88.56,3352779,86.4384943793433,86.871119476337,84.8041329018115,85.1406190883622,3487431.8676476,0.0,1.0
2025-03-03,86.74,90.86,86.46,88.87,4065806,83.3908909182987,87.3518140285523,83.1217019690582,85.4386497107356,4229095.15123807,0.0,1.0
2025-03-04,75.2,80.13,72.9201,79.44,14831570,72.2964606531712,77.0361089380134,70.1045896339801,76.3727504559563,15427229.1329808,0.0,1.0
2025-03-05,75.53,77.275,74.8335,75.46,5763989,72.6137190576332,74.2913430448644,71.9441115463974,72.5464218203231,5995479.84623211,0.0,1.0
2025-03-06,78.6,79.285,74.86,75.0,4627735,75.5651836082347,76.2237351447696,71.9695883576648,72.1041828322851,4813592.10196323,0.0,1.0
2025-03-07,79.41,79.88,77.21,78.0,3116617,76.3439087828234,76.7957616619057,74.2288527530764,74.9883501455765,3241785.23101352,0.0,1.0
2025-03-10,78.86,81.2,78.19,79.19,3248542,75.8151447753867,78.064795279754,75.1710140754182,76.1324031798487,3379008.54610211,0.0,1.0
2025-03-11,74.82,79.29,74.7,78.82,4017983,71.9311327934876,76.2285420902918,71.8157661009559,75.7766892112094,4179351.50448816,0.0,1.0
2025-03-12,72.64,74.92,72.09,74.5,4249632,69.8353045458292,72.0272717039306,69.3065405383924,71.6234882800698,4420303.89195799,0.0,1.0
2025-03-13,70.3,72.64,70.19,72.02,3387319,67.5856540414619,69.8353045458292,67.4799012399745,69.2392433010823,3523359.04826659,0.0,1.0
2025-03-14,71.49,71.779,70.23,71.37,4177086,68.7297070757341,69.0075485269145,67.5183568041517,68.6143403832025,4344844.33071928,0.0,1.0
2025-03-17,73.77,73.88,71.47,72.33,4399374,70.9216742338356,71.0274270353229,68.7104792936455,69.5372739234557,4576059.76573472,0.0,1.0
2025-03-18,73.13,73.68,72.58,72.885,2396896,70.3063852070001,70.8351492144369,69.7776211995633,70.0708448764146,2493159.10587517,0.0,1.0
2025-03-19,73.79,74.22,72.61,73.54,2489090,70.9409020159242,71.3542993308293,69.8064628726962,70.7005547398166,2589055.76163623,0.0,1.0
2025-03-20,73.48,75.1802,73.42,73.54,2664750,70.6428713935507,72.2774251489034,70.5851880472849,70.7005547398166,2771770.54297762,0.0,1.0
2025-03-21,73.56,73.725,71.375,72.56,6849589,70.7197825219052,70.8784117241362,68.6191473287246,69.7583934174747,7124679.24634712,0.0,1.0
2025-03-24,75.67,75.86,74.01,74.075,3256081,72.7483135322535,72.9309774620953,71.1524076188989,71.2148979106869,3386850.32417641,0.0,1.0
2025-03-25,74.62,75.5899,74.12,74.82,2310817,72.6521746218104,73.5964971112998,72.1653602649235,72.8469003645652,2373406.78978431,0.95,1.0
2025-03-26,74.83,75.7,73.99,74.82,2398276,72.856636651703,73.7036936326863,72.0387885321329,72.8469003645652,2463234.66643042,0.0,1.0
2025-03-27,74.87,75.74,74.56,74.56,2327613,72.8955818002539,73.7426387812372,72.593756898984,72.593756898984,2390657.71897568,0.0,1.0
2025-03-28,72.45,74.87,72.26,74.39,2547781,70.539400312921,72.8955818002539,70.354410857304,72.4282400176424,2616789.09419632,0.0,1.0
2025-03-31,73.61,74.31,71.1,71.32,3529034,71.6688096208988,72.3503497205405,69.2250015493262,69.4391998663565,3624619.88854144,0.0,1.0
2025-04-01,74.37,74.72,73.15,73.66,2346605,72.408767443367,72.7495374931878,71.2209404125628,71.7174910565875,2410164.12807323,0.0,1.0
2025-04-02,75.73,76.29,73.28,73.6,2160669,73.7329024940995,74.2781345738129,71.3475121453534,71.659073333761,2219191.94599852,0.0,1.0
2025-04-03,62.22,67.16,61.86,66.3,10734600,60.5791785710137,65.3889044170569,60.2286722340551,64.5515837232114,11025352.7326563,0.0,1.0
2025-04-04,60.44,62.27,57.34,59.26,8429559,58.8461194604961,60.6278600067024,55.827870447797,57.6972375782429,8657878.38910975,0.0,1.0
2025-04-07,61.23,65.1,58.37,59.46,9968218,59.6152861443775,63.3832292666826,56.8307080229841,57.8919633209977,10238212.8412809,0.0,1.0
2025-04-08,56.17,64.46,55.0,64.0,7836984,54.6887248526815,62.7601068898673,53.549579257566,62.3122376815313,8049253.15896108,0.0,1.0
2025-04-09,63.65,63.83,54.99,56.49,12482549,61.9714676317104,62.1467208001898,53.5398429704282,55.0002860410891,12820645.923245,0.0,1.0
2025-04-10,59.75,61.42,57.25,61.29,7115385,58.1743156479921,59.8002755999946,55.7402438635573,59.673703867204,7308109.24055407,0.0,1.0
2025-04-11,60.43,60.625,57.25,58.92,5163791,58.8363831733584,59.0262407725443,55.7402438635573,57.3662038155598,5303655.20957614,0.0,1.0
2025-04-14,61.76,64.53,61.1,64.53,9499282,60.1313093626777,62.8282608998315,59.4887144115869,62.8282608998315,9756575.44360971,0.0,1.0
2025-04-15,61.14,62.95,60.765,61.82,4036810,59.5276595601379,61.2899275320687,59.1625487924727,60.1897270855042,4146149.28965348,0.0,1.0
2025-04-16,59.63,61.44,59.16,60.54,3158071,58.0574802023393,59.8197481742701,57.5998747068655,58.9434823318735,3243609.14517286,0.0,1.0
2025-04-17,61.97,62.375,60.03,60.03,3862549,60.3357713925703,60.7300910216487,58.4469316878488,58.4469316878488,3967168.33157908,0.0,1.0
2025-04-21,62.11,62.29,60.3,61.29,3088529,60.4720794124986,60.6473325809779,58.7098114405678,59.673703867204,3172183.56063926,0.0,1.0
2025-04-22,63.38,64.415,62.43,63.14,4699347,61.7085878789915,62.7162935977475,60.7836406009063,61.4749169876857,4826631.48027408,0.0,1.0
2025-04-23,63.47,68.3,63.3401,66.69,4941709,61.7962144632311,66.4988411507592,61.6697400933119,64.9312989215832,5075557.99257935,0.0,1.0
2025-04-24,66.0,66.17,62.88,64.0,3671655,64.2594951090792,64.4250119904207,61.2217735221045,62.3122376815313,3771103.85926081,0.0,1.0
2025-04-25,67.71,68.215,65.97,65.99,5171811,65.9244002096326,66.4160827100884,64.230286247666,64.2497588219414,5311892.43582731,0.0,1.0
2025-04-28,67.48,68.75,66.19,68.0,3462329,65.7004656054646,66.9369740719575,64.4444845646962,66.206752536627,3556108.14576278,0.0,1.0
2025-04-29,66.68,67.11,66.1,66.84,2453212,64.9215626344455,65.3402229813682,64.3568579804566,65.0773432286493,2519658.63916543,0.0,1.0
2025-04-30,66.69,66.76,64.63,65.52,3534901,64.9312989215832,64.9994529315474,62.9256237712089,63.7921533264677,3630645.79956584,0.0,1.0
2025-05-01,67.04,67.825,66.71,67.29,2596273,65.2720689714041,66.0363675117166,64.9507714958587,65.5154761498475,2666594.52753449,0.0,1.0
2025-05-02,68.07,69.29,67.48,68.57,3315535,66.2749065465912,67.4627335773954,65.7004656054646,66.7617209034782,3405338.14697032,0.0,1.0
2025-05-05,67.66,68.91,67.15,67.15,2103699,65.8757187739439,67.0927546661613,65.3791681299192,65.3791681299192,2160678.88121926,0.0,1.0
2025-05-06,66.68,67.135,66.07,66.79,2235821,64.9215626344455,65.3645636992126,64.3276491190433,65.0286617929606,2296379.48056568,0.0,1.0
2025-05-07,68.38,68.8,67.045,67.33,2983545,66.5767314478611,66.9856555076462,65.2769371149729,65.5544212983985,3064356.00942308,0.0,1.0
2025-05-08,69.42,70.4,68.19,69.14,2519304,67.589305310186,68.5434614496845,66.3917419922441,67.3166892703293,2587540.77849123,0.0,1.0
2025-05-09,68.85,69.58,68.5,69.49,1881824,67.0343369433349,67.7450859043898,66.693566893514,67.6574593201502,1932794.27093494,0.0,1.0
2025-05-12,73.37,76.4,71.87,75.28,5019260,71.435138729593,74.385233732328,69.9746956589321,73.2947695729012,5155209.50542288,0.0,1.0
2025-05-13,73.77,74.735,73.55,74.46,2935706,71.8245902151026,72.7641419238944,71.6103918980723,72.4963940276066,3015221.26296047,0.0,1.0
2025-05-14,73.39,74.33,73.011,73.42,3529120,71.4546113038685,72.369822294816,71.0856060213482,71.4838201652817,3624708.21790025,0.0,1.0
2025-05-15,72.84,73.35,72.385,72.93,2148487,70.9191155112928,71.4156661553175,70.4761144465257,71.0067420955325,2206679.9896155,0.0,1.0
2025-05-16,73.8,73.879,72.6655,73.42,2137780,71.8537990765158,71.9307157449039,70.7492173007393,71.4838201652817,2195682.9844445,0.0,1.0
2025-05-19,71.6,72.635,71.05,72.34,3356691,69.7118159062132,70.7195216249692,69.1763201136375,70.4323011544059,3447608.88058547,0.0,1.0
2025-05-20,71.15,72.77,70.88,71.5,4254566,69.2736829850149,70.8509615013287,69.0108032322959,69.6144530348358,4369803.33448536,0.0,1.0
2025-05-21,70.15,71.66,69.47,70.0,3541131,68.300054271241,69.7702336290396,67.6379867458747,68.1540099641749,3637044.54265123,0.0,1.0
2025-05-22,70.76,71.09,69.765,69.9,3125242,68.8939677866431,69.2152652621885,67.925207216438,68.0566470927975,3209890.9530781,0.0,1.0
2025-05-23,69.92,70.72,67.56,67.75,3591184,68.076119667073,68.8550226380921,65.7783559025665,65.9633453581835,3688453.25656024,0.0,1.0
2025-05-27,72.22,72.28,70.58,71.445,3619872,70.315465708753,70.3738834315794,68.7187146181638,69.5609034555782,3717918.28732007,0.0,1.0
2025-05-28,71.52,72.92,71.51,72.44,4761970,69.6339256091112,70.9970058083948,69.6241893219735,70.5296640257833,4890950.6597663,0.0,1.0
2025-05-29,66.32,68.9,64.305,68.37,11678831,64.5710562974868,67.0830183790236,62.6091944392324,66.5669951607234,11995158.7651222,0.0,1.0
2025-05-30,66.28,67.16,65.86,66.035,6442231,64.5321111489359,65.3889044170569,64.1231870891508,64.2935721140613,6616722.48246354,0.0,1.0
2025-06-02,68.27,68.366,66.1,66.79,4785817,66.469632289346,66.5631006458683,64.3568579804566,65.0286617929606,4915443.56929396,0.0,1.0
2025-06-03,69.84,70.315,68.1501,68.33,4007423,67.9982293699711,68.4607030090137,66.3528942065645,66.5280500121724,4115966.32608198,0.0,1.0
2025-06-04,69.67,69.98,68.94,69.56,2496318,67.8327124886295,68.1345373898994,67.1219635275745,67.7256133301144,2563932.18963716,0.0,1.0
2025-06-05,70.46,71.38,68.68,69.4,3325544,68.6018791725109,69.4976175891829,66.8688200619933,67.5698327359105,3415618.24641521,0.0,1.0
2025-06-06,73.02,73.37,71.08,71.08,3845723,71.0943686797721,71.435138729593,69.2055289750507,69.2055289750507,3949886.58982069,0.0,1.0
2025-06-09,72.75,73.85,72.56,73.84,4425001,70.8314889270532,71.9024805122045,70.6464994714361,71.8927442250668,4544854.66317858,0.0,1.0
2025-06-10,74.91,75.44,72.995,73.24,4247307,72.9345269488049,73.450550167105,71.0700279619278,71.3085669968024,4362347.72035103,0.0,1.0
2025-06-11,72.65,75.4,72.39,75.1,3485708,70.7341260556758,73.4116050185541,70.4809825900946,73.1195164044219,3580120.37924486,0.0,1.0
2025-06-12,72.54,72.625,71.8205,72.34,2455931,70.6270268971607,70.7097853378314,69.9265010376003,70.4323011544059,2522451.2848234,0.0,1.0
2025-06-13,69.6,72.06,69.22,71.35,2916820,67.7645584786653,70.1596851145492,67.3945795674312,69.4684087277697,2995823.72493307,0.0,1.0
2025-06-16,71.23,71.33,69.71,70.55,2989265,69.3515732821168,69.4489361534942,67.8716576371804,68.6895057567505,3070230.93886906,0.0,1.0
2025-06-17,69.39,70.7,69.21,70.42,4375057,67.5600964487728,68.8355500638166,67.3848432802935,68.5629340239599,4493557.90159643,0.0,1.0
2025-06-18,67.76,68.72,67.72,68.41,2799138,66.8980289234065,67.8458168184253,66.8585377611141,67.5397603106588,2835204.47361997,0.95,1.0
2025-06-20,67.52,68.3184,66.9,68.07,5188012,66.6610819496518,67.4493255490091,66.0489689341189,67.204085431173,5254858.75708667,0.0,1.0
2025-06-23,66.37,66.86,64.65,66.75,3985173,65.525711033744,66.0094777718265,63.8275910551687,65.9008770755222,4036521.35684253,0.0,1.0
2025-06-24,68.84,69.13,66.895,67.06,4386404,67.9642903053026,68.2506012319229,66.0440325388323,66.2069335832887,4442922.15814458,0.0,1.0
2025-06-25,68.0,69.01,67.36,68.58,2837641,67.1349758971612,68.1321277450455,66.5031173004821,67.7075977504017,2874203.57900448,0.0,1.0
2025-06-26,68.43,68.76,67.58,68.36,2148147,67.559505891805,67.8853079807177,66.7203186930905,67.4903963577932,2175825.55214974,0.0,1.0
2025-06-27,68.22,69.5,67.2,69.02,4742994,67.3521772897697,68.615894483128,66.3451526513123,68.1420005356186,4804106.76685203,0.0,1.0
2025-06-30,67.13,68.6,66.76,68.49,3711762,66.2760431173005,67.7273433315479,65.9107498660953,67.6187426352437,3759587.49708395,0.0,1.0
2025-07-01,70.65,72.17,67.1,67.29,5341174,69.7512653990359,71.2519295661489,66.2464247455811,66.4340077664703,5409994.2265021,0.0,1.0
2025-07-02,71.59,71.93,70.27,71.33,3687538,70.6793077129084,71.0149825923942,69.3760993572576,70.4226151580075,3735051.37447443,0.0,1.0
2025-07-03,72.1,72.84,71.67,72.2,1784955,71.1828200321371,71.9134065345474,70.7582900374933,71.2815479378682,1807953.87766174,0.0,1.0
2025-07-07,70.51,71.83,69.8,71.59,4196100,69.6130463310123,70.9162546866631,68.9120782003214,70.6793077129084,4250166.11962566,0.0,1.0
2025-07-08,72.24,72.775,70.815,71.03,3915112,71.3210391001607,71.8492333958222,69.9141664434922,70.1264314408141,3965557.63135765,0.0,1.0
2025-07-09,72.46,73.095,71.87,72.53,2800133,71.5382404927691,72.1651626941618,70.9557458489555,71.6073500267809,2836212.29404584,0.0,1.0
2025-07-10,73.72,74.75,72.3801,72.57,3650413,72.7822121049813,73.7991095340118,71.45935689609,71.6468411890734,3697448.0244134,0.0,1.0
2025-07-11,71.79,73.14,71.74,72.67,3039934,70.8767635243706,72.2095902517408,70.8273995715051,71.7455690948045,3079103.09399159,0.0,1.0
2025-07-14,70.95,71.01,69.35,70.48,4043414,70.0474491162292,70.1066858596679,68.4678026245313,69.583427959293,4095512.78339889,0.0,1.0
2025-07-15,68.87,71.89,68.85,70.9,3330113,67.993908677022,70.9754914301018,67.9741630958757,69.9980851633637,3373021.00691713,0.0,1.0
2025-07-16,66.85,69.12,66.375,69.12,4335237,65.9996049812533,68.2407284413498,65.5306474290305,68.2407284413498,4391095.87901804,0.0,1.0
2025-07-17,67.67,67.83,66.6901,67.0,3058857,66.8091738082485,66.9671384574183,65.8417390599893,66.14769683985,3098269.91401058,0.0,1.0
2025-07-18,67.55,67.93,66.48,67.91,3540311,66.6907003213712,67.0658663631494,65.6343117300482,67.0461207820032,3585927.37664451,0.0,1.0
2025-07-21,66.19,68.06,65.7595,67.8,4405273,65.348000803428,67.1942126405999,64.9229771692555,66.937520085699,4462034.28238166,0.0,1.0
2025-07-22,68.15,68.5,66.49,66.52,3466748,67.2830677557579,67.6286154258168,65.6441845206213,65.6738028923406,3511416.52841449,0.0,1.0
2025-07-23,68.46,69.19,68.15,68.82,4195981,67.5891242635244,68.3098379753615,67.2830677557579,67.9445447241564,4250045.58632849,0.0,1.0
2025-07-24,67.29,69.8,66.981,69.07,3232534,66.4340077664703,68.9120782003214,66.1289385377611,68.1913644884842,3274184.71612641,0.0,1.0
2025-07-25,67.44,68.22,66.8,67.8,2553494,66.5820996250669,67.3521772897697,65.9502410283878,66.937520085699,2586395.38749492,0.0,1.0
2025-07-28,67.79,68.98,67.28,67.71,2443416,66.9276472951259,68.1025093733262,66.4241349758972,66.848664970541,2474899.04896243,0.0,1.0
2025-07-29,66.44,67.88,66.15,67.84,3172012,65.5948205677557,67.0165024102839,65.3085096411355,66.9770112479914,3212882.89922691,0.0,1.0
2025-07-30,65.79,67.15,65.4,66.44,3284753,64.9530891805035,66.2957886984467,64.5680503481521,65.5948205677557,3327076.55011528,0.0,1.0
2025-07-31,65.06,65.74,64.79,65.32,3149417,64.2323754686663,64.9037252276379,63.9658101231923,64.4890680235672,3189996.76603825,0.0,1.0
2025-08-01,64.12,64.6,63.39,64.52,3189002,63.3043331547938,63.7782271023031,62.5836194429566,63.6992447777183,3230091.8128306,0.0,1.0
2025-08-04,66.22,66.59,64.66,64.66,2822761,65.3776191751473,65.7429124263524,63.8374638457418,63.8374638457418,2859131.85243456,0.0,1.0
2025-08-05,66.98,67.22,66.1,66.48,2047188,66.1279512587038,66.3648982324585,65.2591456882699,65.6343117300482,2073565.71056558,0.0,1.0
2025-08-06,67.43,68.01,67.12,67.51,3191200,66.5722268344938,67.1448486877343,66.2661703267274,66.6512091590787,3232318.13373118,0.0,1.0
2025-08-07,67.55,68.72,66.75,68.34,2135740,66.6907003213712,67.8458168184253,65.9008770755222,67.470650776647,2163258.68981419,0.0,1.0
2025-08-08,68.97,69.05,67.335,67.47,2441579,68.0926365827531,68.171618907338,66.4784353240493,66.6117179967863,2473038.37949274,0.0,1.0
2025-08-11,68.59,70.08,67.49,69.01,2862507,67.7174705409748,69.1885163363685,66.6314635779325,68.1321277450455,2899389.97368778,0.0,1.0
2025-08-12,70.24,70.69,69.1138,69.33,3175822,69.3464809855383,69.7907565613283,68.2346073111944,68.4480570433851,3216741.9905059,0.0,1.0
2025-08-13,72.73,72.96,70.115,70.38,3560266,71.8048058382432,72.0318800214247,69.2230711033744,69.4847000535619,3606139.49382883,0.0,1.0
2025-08-14,71.74,72.2,70.8,71.48,2650595,70.8273995715051,71.2815479378682,69.8993572576326,70.5707070166042,2684747.51932727,0.0,1.0
2025-08-15,71.63,72.41,70.9,72.15,2297460,70.7187988752008,71.4888765399036,69.9980851633637,71.2321839850027,2327062.42777703,0.0,1.0
2025-08-18,71.8,72.05,71.205,71.86,3490228,70.8866363149438,71.1334560792716,70.2992052758436,70.9458730583824,3535199.06469551,0.0,1.0
2025-08-19,74.1,75.67,72.88,73.2,5736079,73.1573781467595,74.7074062667381,71.9528976968398,72.2688269951794,5809987.51824224,0.0,1.0
2025-08-20,72.27,73.87,71.69,73.0,2593810,71.35065747188,72.9303039635779,70.7780356186395,72.0713711837172,2627230.85311271,0.0,1.0
2025-08-21,72.39,72.74,71.455,71.73,2805932,71.4691309587574,71.8146786288163,70.5460250401714,70.817526780932,2842086.01329174,0.0,1.0
2025-08-22,75.39,75.9,73.18,73.37,4186390,74.4309681306909,74.9344804499197,72.2490814140332,72.4366644349223,4240331.00773091,0.0,1.0
2025-08-25,74.32,75.04,73.31,74.8,3488389,73.374579539368,74.085420460632,72.3774276914837,73.8484734868773,3533336.36945612,0.0,1.0
2025-08-26,73.67,74.815,73.29,74.08,4830535,72.7328481521157,73.863282672737,72.3576821103374,73.1376325656133,4892775.71951716,0.0,1.0
2025-08-27,75.45,75.63,73.8733,74.13,4001492,74.4902048741296,74.6679151044456,72.9335619844671,73.1869965184788,4053050.62471179,0.0,1.0
2025-08-28,72.66,78.54,70.45,77.645,9369590,71.7356963042314,77.5408971612212,69.5538095875737,76.6572824049277,9490315.76291876,0.0,1.0
2025-08-29,73.64,74.68,72.145,72.81,4436377,72.7032297803964,73.73,71.2272475897161,71.8837881628281,4493539.05276007,0.0,1.0
2025-09-02,74.46,74.5,71.75,73.03,4838981,73.5127986073915,73.552289769684,70.8372723620782,72.1009895554365,4901330.54496135,0.0,1.0
2025-09-03,74.89,75.4,73.66,74.02,3340542,73.9373286020354,74.4408409212641,72.7229753615426,73.0783958221746,3383584.38301912,0.0,1.0
2025-09-04,77.05,77.08,74.95,75.0,4477624,76.0698513658275,76.0994697375469,73.996565345474,74.0459292983396,4535317.51417334,0.0,1.0
2025-09-05,76.17,78.185,76.1,76.96,2870902,75.2010457953937,77.1904130958757,75.1319362613819,75.9809962506695,2907893.14200461,0.0,1.0
2025-09-08,77.59,77.95,75.54,76.78,3770910,76.6029820567756,76.9584025174076,74.5790599892876,75.8032860203535,3819497.61019937,0.0,1.0
2025-09-09,77.02,77.445,76.47,77.33,2842242,76.0402329941082,76.4598265934654,75.497229512587,76.3462895018747,2878863.86219992,0.0,1.0
2025-09-10,76.61,76.895,75.58,76.1,2858486,75.6354485806106,75.9168231119443,74.6185511515801,75.1319362613819,2895317.16370541,0.0,1.0
2025-09-11,78.46,78.77,76.82,76.82,2720782,77.4619148366363,77.7679713444028,75.8427771826459,75.8427771826459,2755838.86830327,0.0,1.0
2025-09-12,75.87,78.0,75.83,78.0,2140315,74.9048620782003,77.0077664702732,74.8653709159079,77.0077664702732,2167892.63800353,0.0,1.0
2025-09-15,74.55,76.01,73.84,75.95,2713670,73.6016537225495,75.0430811462239,72.9006855918586,74.9838444027852,2748635.23124915,0.0,1.0
2025-09-16,74.04,74.84,73.44,74.56,2708463,73.0981414033208,73.8879646491698,72.5057739689341,73.6115265131227,2743361.13983453,0.0,1.0
2025-09-17,74.52,76.93,74.06,74.71,4525611,73.5720353508302,75.9513778789502,73.1178869844671,73.7596183717193,4583922.81947647,0.0,1.0
2025-09-18,73.73,74.93,73.2095,74.445,4474502,73.73,74.93,73.2095,74.445,4474502,0.95,1.0
2025-09-19,72.23,74.02,71.86,73.76,5600585,72.23,74.02,71.86,73.76,5600585,0.0,1.0
2025-09-22,72.33,73.06,71.74,72.19,3626658,72.33,73.06,71.74,72.19,3626658,0.0,1.0
2025-09-23,73.01,74.68,72.39,72.44,3342143,73.01,74.68,72.39,72.44,3342143,0.0,1.0
2025-09-24,74.17,74.19,73.165,73.37,3169627,74.17,74.19,73.165,73.37,3169627,0.0,1.0
2025-09-25,74.19,74.87,73.47,73.5,3022967,74.19,74.87,73.47,73.5,3022967,0.0,1.0
2025-09-26,76.15,76.195,73.84,74.13,3016274,76.15,76.195,73.84,74.13,3016274,0.0,1.0
2025-09-29,75.66,76.74,74.865,76.67,2683873,75.66,76.74,74.865,76.67,2683873,0.0,1.0
2025-09-30,75.62,75.89,74.3201,75.35,2265503,75.62,75.89,74.3201,75.35,2265503,0.0,1.0
2025-10-01,77.35,77.43,75.05,75.7,3139722,77.35,77.43,75.05,75.7,3139722,0.0,1.0
2025-10-02,76.62,78.665,76.52,77.2,2533218,76.62,78.665,76.52,77.2,2533218,0.0,1.0
2025-10-03,76.86,78.23,76.46,76.76,2172647,76.86,78.23,76.46,76.76,2172647,0.0,1.0
2025-10-06,75.6,77.89,75.4,76.97,3043621,75.6,77.89,75.4,76.97,3043621,0.0,1.0
2025-10-07,75.23,76.055,74.61,75.65,2348713,75.23,76.055,74.61,75.65,2348713,0.0,1.0
2025-10-08,76.95,77.39,75.75,76.63,2555694,76.95,77.39,75.75,76.63,2555694,0.0,1.0
2025-10-09,75.23,76.68,74.6333,76.49,2337872,75.23,76.68,74.6333,76.49,2337872,0.0,1.0
2025-10-10,70.43,75.95,70.41,75.95,4963257,70.43,75.95,70.41,75.95,4963257,0.0,1.0
2025-10-13,77.45,77.54,72.12,72.745,4981619,77.45,77.54,72.12,72.745,4981619,0.0,1.0
2025-10-14,77.21,78.455,75.94,76.24,4214578,77.21,78.455,75.94,76.24,4214578,0.0,1.0
2025-10-15,78.41,79.45,77.38,77.6,3292265,78.41,79.45,77.38,77.6,3292265,0.0,1.0
2025-10-16,78.54,78.94,77.37,78.49,3189188,78.54,78.94,77.37,78.49,3189188,0.0,1.0
2025-10-17,79.71,79.815,78.16,78.52,2332086,79.71,79.815,78.16,78.52,2332086,0.0,1.0
2025-10-20,81.01,81.17,79.895,80.0,4272929,81.01,81.17,79.895,80.0,4272929,0.0,1.0
2025-10-21,82.66,83.0,80.37,80.8,3971215,82.66,83.0,80.37,80.8,3971215,0.0,1.0
2025-10-22,81.37,83.0,81.3184,82.39,2896874,81.37,83.0,81.3184,82.39,2896874,0.0,1.0
2025-10-23,82.43,82.59,80.54,81.11,2055376,82.43,82.59,80.54,81.11,2055376,0.0,1.0
2025-10-24,83.26,83.67,82.95,83.0,3804914,83.26,83.67,82.95,83.0,3804914,0.0,1.0
2025-10-27,82.88,84.99,82.65,84.8,5060899,82.88,84.99,82.65,84.8,5060899,0.0,1.0
2025-10-28,83.86,84.5,81.6025,82.61,4529359,83.86,84.5,81.6025,82.61,4529359,0.0,1.0
2025-10-29,84.0,84.53,83.07,83.5,3640120,84.0,84.53,83.07,83.5,3640120,0.0,1.0
2025-10-30,83.18,84.67,82.7955,83.49,2490473,83.18,84.67,82.7955,83.49,2490473,0.0,1.0
2025-10-31,82.14,83.72,82.085,82.69,3305692,82.14,83.72,82.085,82.69,3305692,0.0,1.0
2025-11-03,81.52,81.9,79.78,81.82,3287599,81.52,81.9,79.78,81.82,3287599,0.0,1.0
2025-11-04,79.37,81.16,79.11,80.27,4082827,79.37,81.16,79.11,80.27,4082827,0.0,1.0
2025-11-05,80.88,82.595,79.05,79.46,3198407,80.88,82.595,79.05,79.46,3198407,0.0,1.0
2025-11-06,78.67,81.1073,78.26,80.88,2330237,78.67,81.1073,78.26,80.88,2330237,0.0,1.0
2025-11-07,79.03,79.365,77.48,78.55,3130859,79.03,79.365,77.48,78.55,3130859,0.0,1.0
2025-11-10,78.15,79.19,76.67,79.16,3036126,78.15,79.19,76.67,79.16,3036126,0.0,1.0
2025-11-11,77.68,78.56,77.32,78.22,2658020,77.68,78.56,77.32,78.22,2658020,0.0,1.0
2025-11-12,77.71,78.51,77.13,77.72,2232216,77.71,78.51,77.13,77.72,2232216,0.0,1.0
2025-11-13,76.18,78.05,75.745,77.41,3566029,76.18,78.05,75.745,77.41,3566029,0.0,1.0
2025-11-14,75.72,77.325,75.61,77.16,2601058,75.72,77.325,75.61,77.16,2601058,0.0,1.0
2025-11-17,74.65,75.97,74.04,75.51,3195148,74.65,75.97,74.04,75.51,3195148,0.0,1.0
2025-11-18,74.4,74.9,73.01,73.93,3248228,74.4,74.9,73.01,73.93,3248228,0.0,1.0
2025-11-19,74.38,76.18,74.09,74.4,3316499,74.38,76.18,74.09,74.4,3316499,0.0,1.0
2025-11-20,73.78,76.2,73.515,75.32,3017265,73.78,76.2,73.515,75.32,3017265,0.0,1.0
2025-11-21,76.45,78.49,74.42,74.73,4072702,76.45,78.49,74.42,74.73,4072702,0.0,1.0
2025-11-24,75.62,77.4263,75.2,76.955,7166147,75.62,77.4263,75.2,76.955,7166147,0.0,1.0
2025-11-25,79.66,80.56,75.0,76.64,7625390,79.66,80.56,75.0,76.64,7625390,0.0,1.0
2025-11-26,80.98,83.67,80.59,80.66,5607862,80.98,83.67,80.59,80.66,5607862,0.0,1.0