date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-15,65.5,66.38,65.38,65.75,82648,0.752665360593787,0.762777505896421,0.751286431688882,0.755538129145671,7192365.0049861,0.0,1.0
1972-06-16,65.75,65.75,64.75,65.5,42458,0.755538129145671,0.755538129145671,0.744047054938133,0.752665360593787,3694867.79331261,0.0,1.0
1972-06-19,65.38,66.13,65.13,65.75,29948,0.751286431688882,0.759904737344536,0.748413663136997,0.755538129145671,2606196.72792232,0.0,1.0
1972-06-20,65.63,66.0,65.38,65.38,50589,0.754159200240767,0.758410897697556,0.751286431688882,0.751286431688882,4402460.4737833,0.0,1.0
1972-06-21,65.0,65.75,65.0,65.63,91028,0.746919823490017,0.755538129145671,0.746919823490017,0.754159200240767,7921626.67788544,0.0,1.0
1972-06-22,64.63,64.88,64.0,64.88,72548,0.742668126033228,0.745540894585113,0.735428749282479,0.745540894585113,6313421.93860386,0.0,1.0
1972-06-23,64.5,64.5,63.88,64.5,72045,0.741174286386248,0.741174286386248,0.734049820377574,0.741174286386248,6269648.83341671,0.0,1.0
1972-06-26,64.25,64.5,64.0,64.5,35154,0.738301517834363,0.741174286386248,0.735428749282479,0.741174286386248,3059244.01540608,0.0,1.0
1972-06-27,64.75,64.75,64.25,64.25,49661,0.744047054938133,0.744047054938133,0.738301517834363,0.738301517834363,4321702.14055531,0.0,1.0
1972-06-28,64.63,65.13,64.5,64.75,51155,0.742668126033228,0.748413663136997,0.741174286386248,0.744047054938133,4451716.0951271,0.0,1.0
1972-06-29,64.38,64.88,64.38,64.63,25348,0.739795357481343,0.745540894585113,0.739795357481343,0.742668126033228,2205886.0244215,0.0,1.0
1972-06-30,63.88,64.0,63.25,64.0,46685,0.734049820377574,0.735428749282479,0.726810443626825,0.735428749282479,4062718.52020347,0.0,1.0
1972-07-03,63.63,63.88,63.25,63.88,24794,0.731177051825689,0.734049820377574,0.726810443626825,0.734049820377574,2157674.69186944,0.0,1.0
1972-07-05,63.25,63.75,62.63,63.63,78931,0.726810443626825,0.732555980730594,0.719685977618151,0.731177051825689,6868896.55174424,0.0,1.0
1972-07-06,64.0,64.63,63.5,63.5,66398,0.735428749282479,0.742668126033228,0.729683212178709,0.729683212178709,5778223.93283645,0.0,1.0
1972-07-07,63.75,64.38,63.25,64.0,76447,0.732555980730594,0.739795357481343,0.726810443626825,0.735428749282479,6652728.7718538,0.0,1.0
1972-07-10,63.0,63.88,63.0,63.75,29632,0.72393767507494,0.734049820377574,0.72393767507494,0.732555980730594,2578697.12307313,0.0,1.0
1972-07-11,62.63,63.5,62.63,63.0,30927,0.719685977618151,0.729683212178709,0.719685977618151,0.72393767507494,2691393.28851521,0.0,1.0
1972-07-12,62.13,63.5,62.13,62.63,101948,0.713940440514381,0.729683212178709,0.713940440514381,0.719685977618151,8871929.47837,0.0,1.0
1972-07-13,62.13,62.25,61.38,62.13,38492,0.713940440514381,0.715319369419286,0.705322134858727,0.713940440514381,3349730.34764211,0.0,1.0
1972-07-14,62.0,62.5,61.88,62.13,53254,0.712446600867401,0.718192137971171,0.711067671962497,0.713940440514381,4634379.60961584,0.0,1.0
1972-07-17,62.0,62.5,61.75,62.0,32987,0.712446600867401,0.718192137971171,0.709573832315517,0.712446600867401,2870662.8644308,0.0,1.0
1972-07-18,62.63,62.75,61.0,62.0,75705,0.719685977618151,0.721064906523055,0.700955526659862,0.712446600867401,6588156.91489779,0.0,1.0
1972-07-19,63.0,64.0,62.5,62.63,96607,0.72393767507494,0.735428749282479,0.718192137971171,0.719685977618151,8407133.94197915,0.0,1.0
1972-07-20,62.13,63.25,62.13,63.0,27889,0.713940440514381,0.726810443626825,0.713940440514381,0.72393767507494,2427014.17607271,0.0,1.0
1972-07-21,63.0,63.25,62.13,62.13,34090,0.72393767507494,0.726810443626825,0.713940440514381,0.713940440514381,2966650.40920502,0.0,1.0
1972-07-24,64.75,65.13,63.5,63.5,82405,0.744047054938133,0.748413663136997,0.729683212178709,0.729683212178709,7171218.15695334,0.0,1.0
1972-07-25,64.5,64.88,64.25,64.75,87865,0.741174286386248,0.745540894585113,0.738301517834363,0.744047054938133,7646369.55719563,0.0,1.0
1972-07-26,64.25,64.5,64.13,64.5,24358,0.738301517834363,0.741174286386248,0.736922588929459,0.741174286386248,2119732.19910284,0.0,1.0
1972-07-27,64.0,64.38,64.0,64.25,62748,0.735428749282479,0.739795357481343,0.735428749282479,0.738301517834363,5460586.09201515,0.0,1.0
1972-07-28,64.63,65.13,64.25,64.25,102689,0.742668126033228,0.748413663136997,0.738301517834363,0.738301517834363,8936414.31126002,0.0,1.0
1972-07-31,64.63,65.13,64.38,64.63,71247,0.742668126033228,0.748413663136997,0.739795357481343,0.742668126033228,6200203.62876591,0.0,1.0
1972-08-01,64.63,64.75,64.0,64.63,80611,0.742668126033228,0.744047054938133,0.735428749282479,0.742668126033228,7015096.98258802,0.0,1.0
1972-08-02,65.5,65.5,64.63,64.63,121106,0.752665360593787,0.752665360593787,0.742668126033228,0.742668126033228,10539136.5343849,0.0,1.0
1972-08-03,66.63,67.25,65.88,65.88,245064,0.765650274448305,0.772774740456979,0.757031968792651,0.757031968792651,21326465.7049404,0.0,1.0
1972-08-04,66.88,66.88,66.63,66.63,67218,0.76852304300019,0.76852304300019,0.765650274448305,0.765650274448305,5849583.66693878,0.0,1.0
1972-08-07,67.0,67.25,66.88,66.88,109190,0.769901971905095,0.772774740456979,0.76852304300019,0.76852304300019,9502157.76418586,0.0,1.0
1972-08-08,66.75,67.0,66.5,67.0,53639,0.76702920335321,0.769901971905095,0.764156434801325,0.769901971905095,4667883.87501754,0.0,1.0
1972-08-09,65.75,66.88,65.38,66.75,159672,0.755538129145671,0.76852304300019,0.751286431688882,0.76702920335321,13895306.6629095,0.0,1.0
1972-08-10,65.88,65.88,65.38,65.75,68078,0.757031968792651,0.757031968792651,0.751286431688882,0.755538129145671,5924424.36368024,0.0,1.0
1972-08-11,66.38,66.5,66.0,66.0,72611,0.762777505896421,0.764156434801325,0.758410897697556,0.758410897697556,6318904.4547605,0.0,1.0
1972-08-14,66.75,67.13,66.63,66.63,106836,0.76702920335321,0.771395811552075,0.765650274448305,0.765650274448305,9297303.11287261,0.0,1.0
1972-08-15,66.25,66.88,65.75,66.75,63676,0.761283666249441,0.76852304300019,0.755538129145671,0.76702920335321,5541344.42524314,0.0,1.0
1972-08-16,64.5,66.0,64.5,66.0,64429,0.741174286386248,0.758410897697556,0.741174286386248,0.758410897697556,5606873.54692491,0.0,1.0
1972-08-17,65.63,65.63,64.5,64.5,120614,0.754159200240767,0.754159200240767,0.741174286386248,0.741174286386248,10496320.6939236,0.0,1.0
1972-08-18,65.63,65.88,65.5,65.63,55053,0.754159200240767,0.757031968792651,0.752665360593787,0.754159200240767,4790935.90431105,0.0,1.0
1972-08-21,65.88,65.88,65.13,65.63,56921,0.757031968792651,0.757031968792651,0.748413663136997,0.754159200240767,4953496.85955878,0.0,1.0
1972-08-22,66.88,67.13,66.38,66.38,96358,0.76852304300019,0.771395811552075,0.762777505896421,0.762777505896421,8385464.94955052,0.0,1.0
1972-08-23,69.5,69.62,67.0,67.0,179396,0.798629657423942,0.800008586328846,0.769901971905095,0.769901971905095,15611769.3402682,0.0,1.0
1972-08-24,68.5,69.5,68.37,69.5,138465,0.787138583216403,0.798629657423942,0.785644743569423,0.798629657423942,12049787.2957047,0.0,1.0
1972-08-25,67.62,68.62,67.62,68.5,89664,0.777026437913769,0.788517512121308,0.777026437913769,0.787138583216403,7802925.85189084,0.0,1.0
1972-08-28,67.62,68.25,67.62,67.62,32987,0.777026437913769,0.784265814664518,0.777026437913769,0.777026437913769,2870662.8644308,0.0,1.0
1972-08-29,66.5,67.5,65.63,67.5,110565,0.764156434801325,0.775647509008864,0.754159200240767,0.775647509008864,9621815.85490622,0.0,1.0
1972-08-30,66.0,66.5,66.0,66.5,51155,0.758410897697556,0.764156434801325,0.758410897697556,0.764156434801325,4451716.0951271,0.0,1.0
1972-08-31,67.37,67.37,66.0,66.0,44145,0.774153669361884,0.774153669361884,0.758410897697556,0.758410897697556,3841677.39261823,0.0,1.0
1972-09-01,67.37,67.87,67.25,67.37,39307,0.774153669361884,0.779899206465654,0.772774740456979,0.774153669361884,3420654.96141454,0.0,1.0
1972-09-05,66.5,67.62,66.5,67.37,22004,0.764156434801325,0.777026437913769,0.764156434801325,0.774153669361884,1914877.54778959,0.0,1.0
1972-09-06,66.0,66.5,65.63,66.5,37377,0.758410897697556,0.764156434801325,0.754159200240767,0.764156434801325,3252698.51407615,0.0,1.0
1972-09-07,66.25,66.88,66.13,66.13,41847,0.761283666249441,0.76852304300019,0.759904737344536,0.759904737344536,3641696.08899978,0.0,1.0
1972-09-08,66.13,66.63,66.0,66.25,41910,0.759904737344536,0.765650274448305,0.758410897697556,0.761283666249441,3647178.60515642,0.0,1.0
1972-09-11,66.0,66.13,65.88,66.13,32421,0.758410897697556,0.759904737344536,0.757031968792651,0.759904737344536,2821407.243087,0.0,1.0
1972-09-12,65.25,66.0,65.13,66.0,69759,0.749792592041902,0.758410897697556,0.748413663136997,0.758410897697556,6070711.81858999,0.0,1.0
1972-09-13,65.63,65.63,64.75,65.25,43896,0.754159200240767,0.754159200240767,0.744047054938133,0.749792592041902,3820008.4001896,0.0,1.0
1972-09-14,65.5,66.0,65.25,65.63,27397,0.752665360593787,0.758410897697556,0.749792592041902,0.754159200240767,2384198.33561132,0.0,1.0
1972-09-15,65.63,65.88,65.38,65.5,27962,0.754159200240767,0.757031968792651,0.751286431688882,0.752665360593787,2433366.93288914,0.0,1.0
1972-09-18,65.5,65.5,65.13,65.5,16793,0.752665360593787,0.752665360593787,0.748413663136997,0.752665360593787,1461395.13997594,0.0,1.0
1972-09-19,65.25,65.63,65.13,65.5,48235,0.749792592041902,0.754159200240767,0.748413663136997,0.752665360593787,4197605.82247005,0.0,1.0
1972-09-20,64.75,65.38,64.38,65.25,93008,0.744047054938133,0.751286431688882,0.739795357481343,0.749792592041902,8093934.32852274,0.0,1.0
1972-09-21,63.25,64.5,63.13,64.5,90088,0.726810443626825,0.741174286386248,0.72543151472192,0.741174286386248,7839824.05586569,0.0,1.0
1972-09-22,63.75,63.75,63.0,63.25,46872,0.732555980730594,0.732555980730594,0.72393767507494,0.726810443626825,4078992.02054144,0.0,1.0
1972-09-25,63.88,64.25,63.5,63.75,38011,0.734049820377574,0.738301517834363,0.729683212178709,0.732555980730594,3307871.77190648,0.0,1.0
1972-09-26,64.25,64.5,63.75,63.88,35776,0.738301517834363,0.741174286386248,0.732555980730594,0.734049820377574,3113372.98444467,0.0,1.0
1972-09-27,65.25,65.38,64.25,64.25,111057,0.749792592041902,0.751286431688882,0.738301517834363,0.738301517834363,9664631.69536761,0.0,1.0
1972-09-28,66.13,66.13,64.75,65.25,118933,0.759904737344536,0.759904737344536,0.744047054938133,0.749792592041902,10350033.2390138,0.0,1.0
1972-09-29,66.63,67.0,66.5,66.5,91520,0.765650274448305,0.769901971905095,0.764156434801325,0.764156434801325,7964442.51834683,0.0,1.0
1972-10-02,66.75,67.0,66.5,66.63,40178,0.76702920335321,0.769901971905095,0.764156434801325,0.765650274448305,3496452.92288176,0.0,1.0
1972-10-03,65.75,66.75,65.63,66.75,47121,0.755538129145671,0.76702920335321,0.754159200240767,0.76702920335321,4100661.01297007,0.0,1.0
1972-10-04,65.63,66.25,65.63,65.75,44886,0.754159200240767,0.761283666249441,0.754159200240767,0.755538129145671,3906162.22550825,0.0,1.0
1972-10-05,65.25,65.63,65.0,65.63,36636,0.749792592041902,0.754159200240767,0.746919823490017,0.754159200240767,3188213.68118613,0.0,1.0
1972-10-06,65.25,65.38,64.13,65.25,62313,0.749792592041902,0.751286431688882,0.736922588929459,0.749792592041902,5422730.62331453,0.0,1.0
1972-10-09,65.5,65.75,65.13,65.25,37938,0.752665360593787,0.755538129145671,0.748413663136997,0.749792592041902,3301519.01509005,0.0,1.0
1972-10-10,66.0,66.38,65.75,65.75,47675,0.758410897697556,0.762777505896421,0.755538129145671,0.755538129145671,4148872.34552213,0.0,1.0
1972-10-11,65.88,65.88,65.38,65.88,22310,0.757031968792651,0.757031968792651,0.751286431688882,0.757031968792651,1941506.911979,0.0,1.0
1972-10-12,65.38,65.63,65.38,65.63,22689,0.751286431688882,0.754159200240767,0.751286431688882,0.754159200240767,1974489.03298482,0.0,1.0
1972-10-13,64.38,65.5,64.0,65.38,143116,0.739795357481343,0.752665360593787,0.735428749282479,0.751286431688882,12454536.2265704,0.0,1.0
1972-10-16,64.0,64.25,63.75,64.25,21252,0.735428749282479,0.738301517834363,0.732555980730594,0.738301517834363,1849435.45017381,0.0,1.0
1972-10-17,63.75,64.0,63.5,64.0,95679,0.732555980730594,0.735428749282479,0.729683212178709,0.735428749282479,8326375.60875116,0.0,1.0
1972-10-18,64.0,64.63,63.75,63.75,33847,0.735428749282479,0.742668126033228,0.732555980730594,0.732555980730594,2945503.56117226,0.0,1.0
1972-10-19,63.63,64.0,63.5,64.0,68327,0.731177051825689,0.735428749282479,0.729683212178709,0.735428749282479,5946093.35610887,0.0,1.0
1972-10-20,64.75,64.88,63.75,63.75,101563,0.744047054938133,0.745540894585113,0.732555980730594,0.732555980730594,8838425.2129683,0.0,1.0
1972-10-23,64.88,65.25,64.75,64.75,141820,0.745540894585113,0.749792592041902,0.744047054938133,0.744047054938133,12341753.0370623,0.0,1.0
1972-10-24,65.88,65.88,65.0,65.0,68446,0.757031968792651,0.757031968792651,0.746919823490017,0.746919823490017,5956449.2199603,0.0,1.0
1972-10-25,65.5,65.75,65.25,65.75,60632,0.752665360593787,0.755538129145671,0.749792592041902,0.755538129145671,5276443.16840477,0.0,1.0
1972-10-26,65.63,65.75,65.38,65.5,76696,0.754159200240767,0.755538129145671,0.751286431688882,0.752665360593787,6674397.76428243,0.0,1.0
1972-10-27,66.25,66.25,65.5,65.63,93557,0.761283666249441,0.761283666249441,0.752665360593787,0.754159200240767,8141710.54074491,0.0,1.0
1972-10-30,66.0,66.38,65.88,66.25,76447,0.758410897697556,0.762777505896421,0.757031968792651,0.761283666249441,6652728.7718538,0.0,1.0
1972-10-31,66.25,66.5,66.13,66.13,88544,0.761283666249441,0.764156434801325,0.759904737344536,0.759904737344536,7705458.89799499,0.0,1.0
1972-11-01,67.75,68.0,66.63,66.63,130583,0.778520277560749,0.781393046112633,0.765650274448305,0.765650274448305,11363863.6076626,0.0,1.0
1972-11-02,69.62,69.75,68.37,68.37,260635,0.800008586328846,0.801502425975826,0.785644743569423,0.785644743569423,22681517.4362907,0.0,1.0
1972-11-03,72.0,72.0,70.12,70.12,354464,0.827357342942788,0.827357342942788,0.805754123432616,0.805754123432616,30846898.5229818,0.0,1.0
1972-11-06,72.75,73.5,72.12,72.12,208733,0.835975648598442,0.844593954254097,0.828736271847693,0.828736271847693,18164794.3638777,0.0,1.0
1972-11-08,72.37,73.87,72.37,72.75,251775,0.831609040399578,0.848845651710886,0.831609040399578,0.835975648598442,21910484.2117217,0.0,1.0
1972-11-09,73.87,73.87,71.5,72.37,187023,0.848845651710886,0.848845651710886,0.821611805839019,0.831609040399578,16275501.8914858,0.0,1.0
1972-11-10,74.87,75.37,73.87,73.87,471055,0.860336725918425,0.866082263022194,0.848845651710886,0.848845651710886,40993121.399474,0.0,1.0
1972-11-13,74.12,75.25,74.12,74.87,176046,0.851718420262771,0.864703334117289,0.851718420262771,0.860336725918425,15320238.7192404,0.0,1.0
1972-11-14,75.37,75.37,73.5,74.12,142313,0.866082263022194,0.866082263022194,0.844593954254097,0.851718420262771,12384655.9015897,0.0,1.0
1972-11-15,74.87,75.87,74.75,75.37,152356,0.860336725918425,0.871827800125963,0.85895779701352,0.866082263022194,13258638.5962112,0.0,1.0
1972-11-16,76.0,76.0,74.12,74.87,161907,0.873321639772943,0.873321639772943,0.851718420262771,0.860336725918425,14089805.4503713,0.0,1.0
1972-11-17,77.87,77.87,76.0,76.0,412697,0.894809948541041,0.894809948541041,0.873321639772943,0.873321639772943,35914570.9571042,0.0,1.0
1972-11-20,78.12,78.25,77.25,77.87,280173,0.897682717092925,0.899176556739905,0.887685482532367,0.894809948541041,24381793.6373775,0.0,1.0
1972-11-21,78.75,78.87,78.0,78.12,165556,0.904922093843675,0.906301022748579,0.896303788188021,0.897682717092925,14407356.2671266,0.0,1.0
1972-11-22,78.25,78.75,78.0,78.75,129475,0.899176556739905,0.904922093843675,0.896303788188021,0.904922093843675,11267440.9425585,0.0,1.0
1972-11-24,77.5,78.25,76.87,78.25,118317,0.890558251084251,0.899176556739905,0.883318874333502,0.899176556739905,10296426.4143711,0.0,1.0
1972-11-27,76.25,77.12,75.37,77.12,175300,0.876194408324828,0.886191642885387,0.866082263022194,0.886191642885387,15255318.7660205,0.0,1.0
1972-11-28,75.0,76.25,74.62,76.25,92323,0.861830565565405,0.876194408324828,0.85746395736654,0.876194408324828,8034322.84332751,0.0,1.0
1972-11-29,74.5,75.12,73.62,75.0,189745,0.856085028461635,0.863209494470309,0.845972883159001,0.861830565565405,16512381.3990791,0.0,1.0
1972-11-30,75.37,75.5,74.37,74.5,66647,0.866082263022194,0.867576102669174,0.854591188814655,0.856085028461635,5799892.92526509,0.0,1.0
1972-12-01,75.75,75.87,75.25,75.37,94558,0.870448871221059,0.871827800125963,0.864703334117289,0.866082263022194,8228821.63078932,0.0,1.0
1972-12-04,76.12,76.87,76.0,76.0,94134,0.874700568677848,0.883318874333502,0.873321639772943,0.873321639772943,8191923.42681447,0.0,1.0
1972-12-05,77.75,77.75,76.0,76.12,205384,0.893431019636136,0.893431019636136,0.873321639772943,0.874700568677848,17873350.7669159,0.0,1.0
1972-12-06,77.87,78.0,77.37,77.75,131155,0.894809948541041,0.896303788188021,0.889064411437271,0.893431019636136,11413641.3734023,0.0,1.0
1972-12-07,78.37,78.5,77.25,77.87,164696,0.90055548564481,0.90204932529179,0.887685482532367,0.894809948541041,14332515.5703852,0.0,1.0
1972-12-08,77.5,78.12,77.37,78.12,113355,0.890558251084251,0.897682717092925,0.889064411437271,0.897682717092925,9864612.99898607,0.0,1.0
1972-12-11,78.25,78.37,77.37,77.5,149566,0.899176556739905,0.90055548564481,0.889064411437271,0.890558251084251,13015841.4521314,0.0,1.0
1972-12-12,77.62,78.25,77.37,78.25,220825,0.891937179989156,0.899176556739905,0.889064411437271,0.899176556739905,19217089.369689,0.0,1.0
1972-12-13,77.5,77.75,77.12,77.62,110871,0.890558251084251,0.893431019636136,0.886191642885387,0.891937179989156,9648445.21909562,0.0,1.0
1972-12-14,77.75,77.87,77.25,77.5,136230,0.893431019636136,0.894809948541041,0.887685482532367,0.890558251084251,11855288.5082429,0.0,1.0
1972-12-15,76.5,77.75,76.5,77.75,106033,0.879067176876713,0.893431019636136,0.879067176876713,0.893431019636136,9227422.78789192,0.0,1.0
1972-12-18,73.87,75.5,73.75,75.5,150743,0.848845651710886,0.867576102669174,0.847466722805981,0.867576102669174,13118268.777788,0.0,1.0
1972-12-19,74.37,75.12,73.62,73.87,67892,0.854591188814655,0.863209494470309,0.845972883159001,0.848845651710886,5908237.88740825,0.0,1.0
1972-12-20,74.12,74.87,74.12,74.37,60265,0.851718420262771,0.860336725918425,0.851718420262771,0.854591188814655,5244505.33619068,0.0,1.0
1972-12-21,74.12,74.87,74.0,74.12,136734,0.851718420262771,0.860336725918425,0.850339491357866,0.851718420262771,11899148.637496,0.0,1.0
1972-12-22,75.5,75.5,74.25,74.25,85754,0.867576102669174,0.867576102669174,0.853212259909751,0.853212259909751,7462661.75391514,0.0,1.0
1972-12-26,77.25,77.25,75.75,75.75,111114,0.887685482532367,0.887685482532367,0.870448871221059,0.870448871221059,9669592.06712838,0.0,1.0
1972-12-27,79.0,79.0,77.12,77.25,147954,0.90779486239556,0.90779486239556,0.886191642885387,0.887685482532367,12875558.6577741,0.0,1.0
1972-12-29,79.62,79.87,79.25,79.25,152978,0.914919328404234,0.917792096956118,0.910667630947444,0.910667630947444,13312767.5652498,0.0,1.0
1973-01-02,79.0,79.75,78.62,79.62,100822,0.90779486239556,0.916413168051214,0.903428254196695,0.914919328404234,8773940.38007827,0.0,1.0
1973-01-03,78.12,79.0,77.37,79.0,108879,0.897682717092925,0.90779486239556,0.889064411437271,0.90779486239556,9475093.27966657,0.0,1.0
1973-01-04,80.12,80.25,77.62,78.12,227705,0.920664865508003,0.922158705154983,0.891937179989156,0.897682717092925,19815814.9436207,0.0,1.0
1973-01-05,80.12,80.5,79.25,80.12,233850,0.920664865508003,0.925031473706868,0.910667630947444,0.920664865508003,20350577.8290582,0.0,1.0
1973-01-08,80.62,80.62,79.5,80.12,288784,0.926410402611772,0.926410402611772,0.913540399499329,0.920664865508003,25131157.8695178,0.0,1.0
1973-01-09,80.0,80.5,79.62,80.5,110871,0.919285936603098,0.925031473706868,0.914919328404234,0.925031473706868,9648445.21909562,0.0,1.0
1973-01-10,79.37,80.0,79.25,80.0,67892,0.912046559852349,0.919285936603098,0.910667630947444,0.919285936603098,5908237.88740825,0.0,1.0
1973-01-11,80.5,82.37,79.25,79.37,370035,0.925031473706868,0.946519782474965,0.910667630947444,0.912046559852349,32201950.254332,0.0,1.0
1973-01-12,78.62,81.0,78.5,80.5,253432,0.903428254196695,0.930777010810637,0.90204932529179,0.925031473706868,22054683.089048,0.0,1.0
1973-01-15,78.37,80.25,78.12,78.62,184409,0.90055548564481,0.922158705154983,0.897682717092925,0.903428254196695,16048020.9830181,0.0,1.0
1973-01-16,77.62,78.5,77.0,78.37,131404,0.891937179989156,0.90204932529179,0.884812713980482,0.90055548564481,11435310.3658309,0.0,1.0
1973-01-17,77.87,78.37,77.37,77.62,70868,0.894809948541041,0.90055548564481,0.889064411437271,0.891937179989156,6167221.50776008,0.0,1.0
1973-01-18,76.5,77.87,76.5,77.87,116450,0.879067176876713,0.894809948541041,0.879067176876713,0.894809948541041,10133952.4831893,0.0,1.0
1973-01-19,76.25,76.62,75.25,76.5,173065,0.876194408324828,0.880446105781617,0.864703334117289,0.879067176876713,15060819.9785587,0.0,1.0
1973-01-22,75.5,76.5,75.37,76.25,88227,0.867576102669174,0.879067176876713,0.866082263022194,0.876194408324828,7677872.26907982,0.0,1.0
1973-01-23,74.87,74.87,73.62,74.87,158744,0.860336725918425,0.860336725918425,0.845972883159001,0.860336725918425,13814548.3296815,0.0,1.0
1973-01-24,74.37,75.25,73.87,74.87,219891,0.854591188814655,0.864703334117289,0.848845651710886,0.860336725918425,19135808.8920651,0.0,1.0
1973-01-26,74.37,74.37,73.5,74.37,127240,0.854591188814655,0.854591188814655,0.844593954254097,0.854591188814655,11072942.1550967,0.0,1.0
1973-01-29,74.12,74.62,73.75,74.37,118000,0.851718420262771,0.85746395736654,0.847466722805981,0.854591188814655,10268839.7854559,0.0,1.0
1973-01-30,74.12,75.12,74.0,74.12,228825,0.851718420262771,0.863209494470309,0.850339491357866,0.851718420262771,19913281.8975165,0.0,1.0
1973-01-31,74.25,74.62,73.87,74.12,56179,0.853212259909751,0.85746395736654,0.848845651710886,0.851718420262771,4888925.00260278,0.0,1.0
1973-02-01,70.5,74.5,69.75,74.25,180081,0.81012073163148,0.856085028461635,0.801502425975826,0.853212259909751,15671380.8254635,0.0,1.0
1973-02-02,70.5,71.5,70.37,70.5,230494,0.81012073163148,0.821611805839019,0.8086268919845,0.81012073163148,20058525.0636345,0.0,1.0
1973-02-05,70.0,71.12,69.75,70.5,142681,0.804375194527711,0.817245197640154,0.801502425975826,0.81012073163148,12416680.7578698,0.0,1.0
1973-02-06,69.75,70.37,69.75,70.0,120919,0.801502425975826,0.8086268919845,0.801502425975826,0.804375194527711,10522863.034047,0.0,1.0
1973-02-07,69.37,70.75,69.37,69.75,156328,0.797135817776962,0.812993500183365,0.797135817776962,0.801502425975826,13604298.1862776,0.0,1.0
1973-02-08,69.12,69.25,67.75,69.25,252878,0.794263049225077,0.795756888872057,0.778520277560749,0.795756888872057,22006471.7564959,0.0,1.0
1973-02-09,70.0,70.25,69.25,69.25,255984,0.804375194527711,0.807247963079596,0.795756888872057,0.795756888872057,22276768.505425,0.0,1.0
1973-02-12,70.0,70.5,70.0,70.0,54499,0.804375194527711,0.81012073163148,0.804375194527711,0.804375194527711,4742724.571759,0.0,1.0
1973-02-13,71.25,73.5,71.0,71.0,530216,0.818739037287134,0.844593954254097,0.81586626873525,0.81586626873525,46141552.1668245,0.0,1.0
1973-02-14,69.5,70.87,69.5,70.87,148514,0.798629657423942,0.81437242908827,0.798629657423942,0.81437242908827,12924292.134722,0.0,1.0
1973-02-15,68.37,69.5,68.25,69.5,101563,0.785644743569423,0.798629657423942,0.784265814664518,0.798629657423942,8838425.2129683,0.0,1.0
1973-02-16,69.87,70.12,69.5,69.5,115341,0.802881354880731,0.805754123432616,0.798629657423942,0.798629657423942,10037442.7940192,0.0,1.0
1973-02-20,70.25,70.5,69.75,69.87,83152,0.807247963079596,0.81012073163148,0.801502425975826,0.802881354880731,7236225.13423924,0.0,1.0
1973-02-21,69.5,70.75,69.37,70.25,93817,0.798629657423942,0.812993500183365,0.797135817776962,0.807247963079596,8164336.7978993,0.0,1.0
1973-02-22,69.25,69.62,69.0,69.5,50849,0.795756888872057,0.800008586328846,0.792884120320172,0.798629657423942,4425086.73093769,0.0,1.0
1973-02-23,67.5,69.37,67.5,69.25,65102,0.775647509008864,0.797135817776962,0.775647509008864,0.795756888872057,5665440.7433284,0.0,1.0
1973-02-26,66.75,67.62,66.13,67.5,141820,0.76702920335321,0.777026437913769,0.759904737344536,0.775647509008864,12341753.0370624,0.0,1.0
1973-02-27,65.63,66.88,65.5,66.75,85194,0.754159200240767,0.76852304300019,0.752665360593787,0.76702920335321,7413928.27696721,0.0,1.0
1973-02-28,66.0,66.5,65.25,65.63,119426,0.758410897697556,0.764156434801325,0.749792592041902,0.754159200240767,10392936.1035412,0.0,1.0
1973-03-01,65.38,66.38,65.25,66.0,101065,0.751286431688882,0.762777505896421,0.749792592041902,0.758410897697556,8795087.22811103,0.0,1.0
1973-03-02,66.5,66.63,64.5,65.38,105541,0.764156434801325,0.765650274448305,0.741174286386248,0.751286431688882,9184606.94743054,0.0,1.0
1973-03-05,65.75,66.88,65.63,66.5,92142,0.755538129145671,0.76852304300019,0.754159200240767,0.764156434801325,8018571.48738542,0.0,1.0
1973-03-06,66.5,66.63,66.0,66.0,119239,0.764156434801325,0.765650274448305,0.758410897697556,0.758410897697556,10376662.6032032,0.0,1.0
1973-03-07,67.13,67.25,66.63,66.63,135302,0.771395811552075,0.772774740456979,0.765650274448305,0.765650274448305,11774530.1750149,0.0,1.0
1973-03-08,66.13,67.37,66.0,67.13,41106,0.759904737344536,0.774153669361884,0.758410897697556,0.771395811552075,3577211.25610975,0.0,1.0
1973-03-09,65.88,66.13,65.5,66.13,47675,0.757031968792651,0.759904737344536,0.752665360593787,0.759904737344536,4148872.34552213,0.0,1.0
1973-03-12,65.38,66.38,65.38,65.88,63608,0.751286431688882,0.762777505896421,0.751286431688882,0.757031968792651,5535426.78875661,0.0,1.0
1973-03-13,65.5,65.5,64.88,65.38,96607,0.752665360593787,0.752665360593787,0.745540894585113,0.751286431688882,8407133.94197915,0.0,1.0
1973-03-14,65.25,66.0,65.25,65.5,67218,0.749792592041902,0.758410897697556,0.749792592041902,0.752665360593787,5849583.66693878,0.0,1.0
1973-03-15,64.88,65.38,64.75,65.25,61374,0.745540894585113,0.751286431688882,0.744047054938133,0.749792592041902,5341015.02536077,0.0,1.0
1973-03-16,64.5,64.88,64.0,64.88,58969,0.741174286386248,0.745540894585113,0.735428749282479,0.745540894585113,5131722.14668263,0.0,1.0
1973-03-19,63.0,64.5,62.63,64.5,103300,0.72393767507494,0.741174286386248,0.719685977618151,0.741174286386248,8989586.01557285,0.0,1.0
1973-03-20,63.13,63.25,62.88,63.0,63116,0.72543151472192,0.726810443626825,0.722558746170035,0.72393767507494,5492610.94829522,0.0,1.0
1973-03-21,62.25,63.63,62.13,63.13,79802,0.715319369419286,0.731177051825689,0.713940440514381,0.72543151472192,6944694.51321146,0.0,1.0
1973-03-22,61.5,62.38,60.88,62.25,103492,0.706701063763632,0.716813209066266,0.699576597754958,0.715319369419286,9006294.63624071,0.0,1.0
1973-03-23,62.0,62.0,60.13,61.5,99888,0.712446600867401,0.712446600867401,0.690958292099304,0.706701063763632,8692659.90245441,0.0,1.0
1973-03-26,62.0,62.25,61.25,62.0,80164,0.712446600867401,0.715319369419286,0.703828295211747,0.712446600867401,6976197.22509566,0.0,1.0
1973-03-27,62.63,62.63,61.75,62.0,196144,0.719685977618151,0.719685977618151,0.709573832315517,0.712446600867401,17069248.3972751,0.0,1.0
1973-03-28,62.75,63.0,62.25,62.63,73906,0.721064906523055,0.72393767507494,0.715319369419286,0.719685977618151,6431600.62020259,0.0,1.0
1973-03-29,64.25,64.75,62.88,62.88,106401,0.738301517834363,0.744047054938133,0.722558746170035,0.722558746170035,9259447.64417199,0.0,1.0
1973-03-30,63.38,64.38,63.13,64.25,98468,0.728304283273805,0.739795357481343,0.72543151472192,0.738301517834363,8569085.72876502,0.0,1.0
1973-04-02,63.13,63.63,63.13,63.38,30927,0.72543151472192,0.731177051825689,0.72543151472192,0.728304283273805,2691393.28851521,0.0,1.0
1973-04-03,62.38,63.0,62.0,63.0,111114,0.716813209066266,0.72393767507494,0.712446600867401,0.72393767507494,9669592.06712838,0.0,1.0
1973-04-04,62.13,62.88,61.88,62.38,65102,0.713940440514381,0.722558746170035,0.711067671962497,0.716813209066266,5665440.7433284,0.0,1.0
1973-04-05,61.5,61.75,61.13,61.75,40178,0.706701063763632,0.709573832315517,0.702449366306843,0.709573832315517,3496452.92288176,0.0,1.0
1973-04-06,61.75,62.25,61.75,61.75,62867,0.709573832315517,0.715319369419286,0.709573832315517,0.709573832315517,5470941.95586658,0.0,1.0
1973-04-09,63.75,63.88,61.88,61.88,236696,0.732555980730594,0.734049820377574,0.711067671962497,0.711067671962497,20598248.3208328,0.0,1.0
1973-04-10,64.0,64.5,63.75,63.75,168923,0.735428749282479,0.741174286386248,0.732555980730594,0.732555980730594,14700366.297276,0.0,1.0
1973-04-11,66.25,66.38,64.0,64.0,185105,0.761283666249441,0.762777505896421,0.735428749282479,0.735428749282479,16108589.7329391,0.0,1.0
1973-04-12,65.25,66.0,65.25,66.0,108081,0.749792592041902,0.758410897697556,0.749792592041902,0.758410897697556,9405648.07501577,0.0,1.0
1973-04-13,64.75,65.5,64.38,65.25,50272,0.744047054938133,0.752665360593787,0.739795357481343,0.749792592041902,4374873.84486813,0.0,1.0
1973-04-16,63.25,64.75,63.25,64.75,66398,0.726810443626825,0.744047054938133,0.726810443626825,0.744047054938133,5778223.93283645,0.0,1.0
1973-04-17,64.25,64.25,62.75,63.25,71801,0.738301517834363,0.738301517834363,0.721064906523055,0.726810443626825,6248414.96131797,0.0,1.0
1973-04-18,64.25,64.5,63.88,64.25,78127,0.738301517834363,0.741174286386248,0.734049820377574,0.738301517834363,6798929.20269758,0.0,1.0
1973-04-19,65.63,65.75,64.75,64.75,174688,0.754159200240767,0.755538129145671,0.744047054938133,0.744047054938133,15202060.0376417,0.0,1.0
1973-04-23,64.75,66.38,64.75,65.63,52264,0.744047054938133,0.762777505896421,0.744047054938133,0.754159200240767,4548225.78429719,0.0,1.0
1973-04-24,62.38,63.75,62.13,63.75,86003,0.716813209066266,0.732555980730594,0.713940440514381,0.732555980730594,7484330.74634377,0.0,1.0
1973-04-25,61.38,62.25,60.75,62.25,103300,0.705322134858727,0.715319369419286,0.698082758107978,0.715319369419286,8989586.01557285,0.0,1.0
1973-04-26,61.75,61.88,60.88,61.38,72548,0.709573832315517,0.711067671962497,0.699576597754958,0.705322134858727,6313421.93860386,0.0,1.0
1973-04-27,60.25,61.75,60.0,61.75,127613,0.692337221004208,0.709573832315517,0.689464452452324,0.709573832315517,11105402.1317067,0.0,1.0
1973-04-30,61.38,61.5,60.0,60.25,122464,0.705322134858727,0.706701063763632,0.689464452452324,0.692337221004208,10657315.2159837,0.0,1.0
1973-05-01,61.0,61.5,59.38,61.38,148141,0.700955526659862,0.706701063763632,0.68233998644365,0.705322134858727,12891832.1581121,0.0,1.0
1973-05-02,61.88,62.5,60.75,61.0,74585,0.711067671962497,0.718192137971171,0.698082758107978,0.700955526659862,6490689.96100194,0.0,1.0
1973-05-03,64.0,64.0,61.0,61.88,115776,0.735428749282479,0.735428749282479,0.700955526659862,0.711067671962497,10075298.2627199,0.0,1.0
1973-05-04,64.13,64.5,63.38,63.88,83955,0.736922588929459,0.741174286386248,0.728304283273805,0.734049820377574,7306105.45921992,0.0,1.0
1973-05-07,63.75,64.13,63.38,64.13,53944,0.732555980730594,0.736922588929459,0.728304283273805,0.736922588929459,4694426.21514096,0.0,1.0
1973-05-08,63.63,63.88,63.13,63.75,79802,0.731177051825689,0.734049820377574,0.72543151472192,0.732555980730594,6944694.51321147,0.0,1.0
1973-05-09,61.13,64.5,61.0,63.63,194271,0.702449366306843,0.741174286386248,0.700955526659862,0.731177051825689,16906252.3216975,0.0,1.0
1973-05-10,60.63,61.25,59.88,61.13,243146,0.696703829203073,0.703828295211747,0.688085523547419,0.702449366306843,21159553.5463938,0.0,1.0
1973-05-11,58.63,60.25,58.5,60.25,146460,0.673721680787996,0.692337221004208,0.672227841141016,0.692337221004208,12745544.7032023,0.0,1.0
1973-05-14,56.63,58.5,56.63,58.5,232226,0.650739532372918,0.672227841141016,0.650739532372918,0.672227841141016,20209250.7459092,0.0,1.0
1973-05-15,58.63,58.88,55.5,56.63,266836,0.673721680787996,0.67659444933988,0.637754618518399,0.650739532372918,23221153.669423,0.0,1.0
1973-05-16,58.5,59.13,57.63,58.63,199052,0.672227841141016,0.679467217891765,0.662230606580457,0.673721680787996,17322314.3811404,0.0,1.0
1973-05-17,57.88,58.5,57.75,58.5,87865,0.665103375132342,0.672227841141016,0.663609535485362,0.672227841141016,7646369.55719562,0.0,1.0
1973-05-18,56.63,57.63,56.13,57.63,171016,0.650739532372918,0.662230606580457,0.644993995269149,0.662230606580457,14882507.6673689,0.0,1.0
1973-05-21,56.63,56.75,55.63,56.63,138465,0.650739532372918,0.652118461277823,0.639248458165379,0.650739532372918,12049787.2957047,0.0,1.0
1973-05-22,57.63,58.5,57.13,57.13,97172,0.662230606580457,0.672227841141016,0.656485069476688,0.656485069476688,8456302.53925697,0.0,1.0
1973-05-23,58.13,58.75,57.13,57.63,98774,0.667976143684226,0.6751006096929,0.656485069476688,0.662230606580457,8595715.09295443,0.0,1.0
1973-05-24,62.38,63.5,57.63,58.13,190684,0.716813209066266,0.729683212178709,0.662230606580457,0.667976143684226,16594096.9970328,0.0,1.0
1973-05-25,60.5,61.75,59.38,61.75,284326,0.695209989556093,0.709573832315517,0.68233998644365,0.709573832315517,24743204.5833859,0.0,1.0
1973-05-29,59.0,60.38,58.88,60.38,52451,0.677973378244785,0.693831060651188,0.67659444933988,0.693831060651188,4564499.28463515,0.0,1.0
1973-05-30,58.13,59.0,58.13,59.0,78376,0.667976143684226,0.677973378244785,0.667976143684226,0.677973378244785,6820598.19512621,0.0,1.0
1973-05-31,57.25,58.0,57.0,58.0,93817,0.657863998381592,0.666482304037246,0.654991229829707,0.666482304037246,8164336.7978993,0.0,1.0
1973-06-01,56.88,57.63,56.63,57.25,75587,0.653612300924803,0.662230606580457,0.650739532372918,0.657863998381592,6577888.07511234,0.0,1.0
1973-06-04,56.0,56.5,55.88,56.5,79802,0.643500155622169,0.649245692725938,0.642121226717264,0.649245692725938,6944694.51321146,0.0,1.0
1973-06-05,56.88,57.38,55.88,56.0,122838,0.653612300924803,0.659357838028572,0.642121226717264,0.643500155622169,10689862.2166596,0.0,1.0
1973-06-06,57.13,57.5,56.13,56.88,83955,0.656485069476688,0.660736766933477,0.644993995269149,0.653612300924803,7306105.45921992,0.0,1.0
1973-06-07,57.63,58.13,57.25,57.25,95797,0.662230606580457,0.667976143684226,0.657863998381592,0.657863998381592,8336644.44853661,0.0,1.0
1973-06-08,58.0,58.0,57.25,57.63,95113,0.666482304037246,0.666482304037246,0.657863998381592,0.662230606580457,8277119.98740736,0.0,1.0
1973-06-11,58.13,58.38,56.88,58.0,116885,0.667976143684226,0.670848912236111,0.653612300924803,0.666482304037246,10171807.95189,0.0,1.0
1973-06-12,58.75,58.75,57.88,58.13,76141,0.6751006096929,0.6751006096929,0.665103375132342,0.667976143684226,6626099.4076644,0.0,1.0
1973-06-13,57.38,59.0,57.25,58.75,208173,0.659357838028572,0.677973378244785,0.657863998381592,0.6751006096929,18116060.8869298,0.0,1.0
1973-06-14,57.5,58.0,57.0,57.38,59710,0.660736766933477,0.666482304037246,0.654991229829707,0.659357838028572,5196206.97957265,0.0,1.0
1973-06-15,57.13,57.38,56.63,57.38,56044,0.656485069476688,0.659357838028572,0.650739532372918,0.659357838028572,4877176.75369569,0.0,1.0
1973-06-18,55.88,56.88,55.75,56.88,109433,0.642121226717264,0.653612300924803,0.640627387070284,0.653612300924803,9523304.61221862,0.0,1.0
1973-06-19,55.38,56.5,54.75,55.88,204326,0.636375689613495,0.649245692725938,0.629136312862745,0.642121226717264,17781279.3051107,0.0,1.0
1973-06-20,54.75,55.5,54.0,55.38,134312,0.629136312862745,0.637754618518399,0.620518007207091,0.636375689613495,11688376.3496962,0.0,1.0
1973-06-21,53.25,54.63,53.13,54.63,83955,0.611899701551437,0.627757383957841,0.610520772646533,0.627757383957841,7306105.45921993,0.0,1.0
1973-06-22,54.38,56.0,54.25,54.25,370397,0.624884615405956,0.643500155622169,0.623390775758976,0.623390775758976,32233452.9662162,0.0,1.0
1973-06-25,53.63,54.0,53.25,54.0,125061,0.616266309750302,0.620518007207091,0.611899701551437,0.620518007207091,10883316.7153297,0.0,1.0
1973-06-26,54.75,54.88,53.38,53.63,108879,0.629136312862745,0.630630152509725,0.613393541198417,0.616266309750302,9475093.27966657,0.0,1.0
1973-06-27,54.75,54.75,54.0,54.75,82648,0.629136312862745,0.629136312862745,0.620518007207091,0.629136312862745,7192365.00498611,0.0,1.0
1973-06-28,55.0,55.0,54.63,54.75,45248,0.63200908141463,0.63200908141463,0.627757383957841,0.629136312862745,3937664.93739245,0.0,1.0
1973-06-29,54.63,55.0,54.5,55.0,63433,0.627757383957841,0.63200908141463,0.626263544310861,0.63200908141463,5520197.57721038,0.0,1.0
1973-07-02,53.88,54.38,53.75,54.38,44331,0.619139078302187,0.624884615405956,0.617645238655207,0.624884615405956,3857863.86889022,0.0,1.0
1973-07-03,53.63,53.88,53.25,53.88,39120,0.616266309750302,0.619139078302187,0.611899701551437,0.619139078302187,3404381.46107657,0.0,1.0
1973-07-05,53.5,54.0,53.5,53.63,89907,0.614772470103322,0.620518007207091,0.614772470103322,0.616266309750302,7824072.6999236,0.0,1.0
1973-07-06,53.0,53.5,52.63,53.5,48547,0.609026932999553,0.614772470103322,0.604775235542763,0.614772470103322,4224757.33105532,0.0,1.0
1973-07-09,53.5,53.63,52.63,53.0,70868,0.614772470103322,0.616266309750302,0.604775235542763,0.609026932999553,6167221.50776008,0.0,1.0
1973-07-10,53.88,54.38,53.75,53.75,106401,0.619139078302187,0.624884615405956,0.617645238655207,0.617645238655207,9259447.64417199,0.0,1.0
1973-07-11,56.13,56.13,54.0,54.0,181071,0.644993995269149,0.644993995269149,0.620518007207091,0.620518007207091,15757534.6507821,0.0,1.0
1973-07-12,55.38,56.63,55.25,56.13,245805,0.636375689613495,0.650739532372918,0.634881849966515,0.644993995269149,21390950.5378304,0.0,1.0
1973-07-13,54.38,55.0,54.13,55.0,139020,0.624884615405956,0.63200908141463,0.622011846854071,0.63200908141463,12098085.6523227,0.0,1.0
1973-07-16,54.88,55.25,54.25,54.38,166382,0.630630152509725,0.634881849966515,0.623390775758976,0.624884615405956,14479238.1456248,0.0,1.0
1973-07-17,54.13,55.25,54.0,54.88,150743,0.622011846854071,0.634881849966515,0.620518007207091,0.630630152509725,13118268.777788,0.0,1.0
1973-07-18,54.75,55.0,54.13,54.13,108879,0.629136312862745,0.63200908141463,0.622011846854071,0.622011846854071,9475093.27966657,0.0,1.0
1973-07-19,54.75,54.88,54.25,54.75,157188,0.629136312862745,0.630630152509725,0.623390775758976,0.629136312862745,13679138.883019,0.0,1.0
1973-07-20,55.5,55.5,54.5,54.75,205384,0.637754618518399,0.637754618518399,0.626263544310861,0.629136312862745,17873350.7669159,0.0,1.0
1973-07-23,56.38,56.5,55.63,55.63,165007,0.647866763821033,0.649245692725938,0.639248458165379,0.639248458165379,14359580.0549045,0.0,1.0
1973-07-24,55.88,56.0,55.13,56.0,116082,0.642121226717264,0.643500155622169,0.63350292106161,0.643500155622169,10101927.6269093,0.0,1.0
1973-07-25,56.25,56.5,56.0,56.0,189813,0.646372924174053,0.649245692725938,0.643500155622169,0.643500155622169,16518299.0355656,0.0,1.0
1973-07-26,56.75,56.75,55.75,56.25,95984,0.652118461277823,0.652118461277823,0.640627387070284,0.646372924174053,8352917.94887458,0.0,1.0
1973-07-27,57.0,57.88,56.75,56.75,172267,0.654991229829707,0.665103375132342,0.652118461277823,0.652118461277823,14991374.7739079,0.0,1.0
1973-07-30,57.13,57.13,56.88,57.0,92142,0.656485069476688,0.656485069476688,0.653612300924803,0.654991229829707,8018571.48738541,0.0,1.0
1973-07-31,56.25,57.13,56.25,57.13,127240,0.646372924174053,0.656485069476688,0.646372924174053,0.656485069476688,11072942.1550967,0.0,1.0
1973-08-01,55.75,56.0,55.5,56.0,70562,0.640627387070284,0.643500155622169,0.637754618518399,0.643500155622169,6140592.14357068,0.0,1.0
1973-08-02,55.5,55.5,55.13,55.5,68078,0.637754618518399,0.637754618518399,0.63350292106161,0.637754618518399,5924424.36368024,0.0,1.0
1973-08-03,55.5,55.88,55.38,55.5,70008,0.637754618518399,0.642121226717264,0.636375689613495,0.637754618518399,6092380.81101863,0.0,1.0
1973-08-06,55.63,55.75,55.38,55.5,43341,0.639248458165379,0.640627387070284,0.636375689613495,0.637754618518399,3771710.04357157,0.0,1.0
1973-08-07,54.0,55.5,54.0,55.5,131772,0.620518007207091,0.637754618518399,0.620518007207091,0.637754618518399,11467335.222111,0.0,1.0
1973-08-08,53.0,54.0,53.0,54.0,109937,0.609026932999553,0.620518007207091,0.609026932999553,0.620518007207091,9567164.74147175,0.0,1.0
1973-08-09,53.38,53.88,53.0,53.0,60819,0.613393541198417,0.619139078302187,0.609026932999553,0.609026932999553,5292716.66874274,0.0,1.0
1973-08-10,53.63,53.63,53.0,53.38,42458,0.616266309750302,0.616266309750302,0.609026932999553,0.613393541198417,3694867.7933126,0.0,1.0
1973-08-13,53.88,53.88,53.13,53.63,39058,0.619139078302187,0.619139078302187,0.610520772646533,0.616266309750302,3398985.96898591,0.0,1.0
1973-08-14,54.0,54.0,53.75,53.88,38741,0.620518007207091,0.620518007207091,0.617645238655207,0.619139078302187,3371399.34007074,0.0,1.0
1973-08-15,54.13,54.38,53.88,54.0,83152,0.622011846854071,0.624884615405956,0.619139078302187,0.620518007207091,7236225.13423924,0.0,1.0
1973-08-16,53.75,54.5,53.5,54.13,138216,0.617645238655207,0.626263544310861,0.614772470103322,0.622011846854071,12028118.3032761,0.0,1.0
1973-08-17,53.88,53.88,53.38,53.75,53005,0.619139078302187,0.619139078302187,0.613393541198417,0.617645238655207,4612710.61718721,0.0,1.0
1973-08-20,53.38,53.88,53.38,53.88,26842,0.613393541198417,0.619139078302187,0.613393541198417,0.619139078302187,2335899.97899329,0.0,1.0
1973-08-21,53.13,53.63,53.0,53.38,45248,0.610520772646533,0.616266309750302,0.609026932999553,0.613393541198417,3937664.93739245,0.0,1.0
1973-08-22,53.13,53.25,52.63,53.13,47483,0.610520772646533,0.611899701551437,0.604775235542763,0.610520772646533,4132163.72485426,0.0,1.0
1973-08-23,53.75,53.88,53.13,53.13,74212,0.617645238655207,0.619139078302187,0.610520772646533,0.610520772646533,6458229.98439198,0.0,1.0
1973-08-24,53.25,53.75,53.0,53.75,72611,0.611899701551437,0.617645238655207,0.609026932999553,0.617645238655207,6318904.45476051,0.0,1.0
1973-08-27,53.25,53.5,53.13,53.25,35703,0.611899701551437,0.614772470103322,0.610520772646533,0.611899701551437,3107020.22762824,0.0,1.0
1973-08-28,53.63,53.63,53.13,53.25,53005,0.616266309750302,0.616266309750302,0.610520772646533,0.611899701551437,4612710.61718721,0.0,1.0
1973-08-29,54.13,55.75,53.75,53.75,200416,0.622011846854071,0.640627387070284,0.617645238655207,0.617645238655207,17441015.207135,0.0,1.0
1973-08-30,54.75,54.75,53.75,54.13,72243,0.629136312862745,0.629136312862745,0.617645238655207,0.622011846854071,6286879.59848044,0.0,1.0
1973-08-31,55.25,55.25,54.75,54.75,68446,0.634881849966515,0.634881849966515,0.629136312862745,0.629136312862745,5956449.2199603,0.0,1.0
1973-09-04,55.5,55.63,55.0,55.25,79061,0.637754618518399,0.639248458165379,0.63200908141463,0.634881849966515,6880209.68032145,0.0,1.0
1973-09-05,55.5,55.75,55.25,55.5,95113,0.637754618518399,0.640627387070284,0.634881849966515,0.637754618518399,8277119.98740737,0.0,1.0
1973-09-06,55.13,55.63,55.13,55.5,47483,0.63350292106161,0.639248458165379,0.63350292106161,0.637754618518399,4132163.72485427,0.0,1.0
1973-09-07,55.25,55.25,54.88,55.13,42215,0.634881849966515,0.634881849966515,0.630630152509725,0.63350292106161,3673720.94527984,0.0,1.0
1973-09-10,54.75,55.63,54.63,55.25,106090,0.629136312862745,0.639248458165379,0.627757383957841,0.634881849966515,9232383.1596527,0.0,1.0
1973-09-11,55.25,55.5,54.25,54.75,52513,0.634881849966515,0.637754618518399,0.623390775758976,0.629136312862745,4569894.77672582,0.0,1.0
1973-09-12,55.5,55.63,54.88,55.25,61758,0.637754618518399,0.639248458165379,0.630630152509725,0.634881849966515,5374432.2666965,0.0,1.0
1973-09-13,55.13,55.63,54.88,55.5,47675,0.63350292106161,0.639248458165379,0.630630152509725,0.637754618518399,4148872.34552213,0.0,1.0
1973-09-14,55.5,55.5,54.88,55.13,65102,0.637754618518399,0.637754618518399,0.630630152509725,0.63350292106161,5665440.7433284,0.0,1.0
1973-09-17,55.25,55.63,54.63,55.5,3236,0.634881849966515,0.639248458165379,0.627757383957841,0.637754618518399,281609.877506232,0.0,1.0
1973-09-18,55.0,55.25,54.63,55.25,66647,0.63200908141463,0.634881849966515,0.627757383957841,0.634881849966515,5799892.92526509,0.0,1.0
1973-09-19,54.88,55.0,54.13,55.0,139772,0.630630152509725,0.63200908141463,0.622011846854071,0.63200908141463,12163527.7499385,0.0,1.0
1973-09-20,55.38,55.38,54.5,54.88,186650,0.636375689613495,0.636375689613495,0.626263544310861,0.630630152509725,16243041.9148758,0.0,1.0
1973-09-21,57.0,57.13,55.38,55.38,230189,0.654991229829707,0.656485069476688,0.636375689613495,0.636375689613495,20031982.7235111,0.0,1.0
1973-09-24,58.88,58.88,57.13,57.13,231060,0.67659444933988,0.67659444933988,0.656485069476688,0.656485069476688,20107780.6849783,0.0,1.0
1973-09-25,60.13,60.25,59.13,59.13,204077,0.690958292099304,0.692337221004208,0.679467217891765,0.679467217891765,17759610.3126821,0.0,1.0
1973-09-26,61.63,62.25,60.25,60.25,196823,0.708194903410612,0.715319369419286,0.692337221004208,0.692337221004208,17128337.7380745,0.0,1.0
1973-09-27,60.13,62.0,59.88,61.63,110503,0.690958292099304,0.712446600867401,0.688085523547419,0.708194903410612,9616420.36281555,0.0,1.0
1973-09-28,59.88,60.25,59.63,60.13,109071,0.688085523547419,0.692337221004208,0.685212754995534,0.690958292099304,9491801.90033443,0.0,1.0
1973-10-01,59.75,60.0,59.25,59.88,75705,0.686591683900439,0.689464452452324,0.68084614679667,0.688085523547419,6588156.9148978,0.0,1.0
1973-10-02,59.88,60.0,59.5,59.75,61628,0.688085523547419,0.689464452452324,0.683718915348554,0.686591683900439,5363119.1381193,0.0,1.0
1973-10-03,60.0,60.25,59.88,59.88,85754,0.689464452452324,0.692337221004208,0.688085523547419,0.688085523547419,7462661.75391514,0.0,1.0
1973-10-04,59.88,60.0,59.63,60.0,49661,0.688085523547419,0.689464452452324,0.685212754995534,0.689464452452324,4321702.14055531,0.0,1.0
1973-10-05,61.25,61.25,59.75,59.88,133373,0.703828295211747,0.703828295211747,0.686591683900439,0.688085523547419,11606660.7517425,0.0,1.0
1973-10-08,62.0,62.38,60.63,61.25,95243,0.712446600867401,0.716813209066266,0.696703829203073,0.703828295211747,8288433.11598456,0.0,1.0
1973-10-09,61.5,62.0,61.38,62.0,107527,0.706701063763632,0.712446600867401,0.705322134858727,0.712446600867401,9357436.74246371,0.0,1.0
1973-10-10,60.38,61.5,59.75,61.5,151615,0.693831060651188,0.706701063763632,0.686591683900439,0.706701063763632,13194153.7633212,0.0,1.0
1973-10-11,62.0,62.0,60.13,60.38,86744,0.712446600867401,0.712446600867401,0.690958292099304,0.693831060651188,7548815.5792338,0.0,1.0
1973-10-12,60.88,61.63,60.38,61.63,73471,0.699576597754958,0.708194903410612,0.693831060651188,0.708194903410612,6393745.15150196,0.0,1.0
1973-10-15,59.75,60.25,59.5,60.25,74778,0.686591683900439,0.692337221004208,0.683718915348554,0.692337221004208,6507485.60573578,0.0,1.0
1973-10-16,58.75,59.25,58.63,59.25,128614,0.6751006096929,0.68084614679667,0.673721680787996,0.68084614679667,11192513.2217511,0.0,1.0
1973-10-17,57.0,58.5,56.75,58.5,151615,0.654991229829707,0.672227841141016,0.652118461277823,0.672227841141016,13194153.7633212,0.0,1.0
1973-10-18,56.63,57.38,56.13,57.0,176607,0.650739532372918,0.659357838028572,0.644993995269149,0.654991229829707,15369059.2202544,0.0,1.0
1973-10-19,57.13,57.13,56.38,56.63,178643,0.656485069476688,0.656485069476688,0.647866763821033,0.650739532372918,15546240.2185864,0.0,1.0
1973-10-22,56.38,56.63,55.88,56.63,110316,0.647866763821033,0.650739532372918,0.642121226717264,0.650739532372918,9600146.86247759,0.0,1.0
1973-10-23,55.75,55.75,55.25,55.75,123896,0.640627387070284,0.640627387070284,0.634881849966515,0.640627387070284,10781933.6784648,0.0,1.0
1973-10-24,55.75,55.75,55.25,55.75,67032,0.640627387070284,0.640627387070284,0.634881849966515,0.640627387070284,5833397.19066679,0.0,1.0
1973-10-25,54.0,55.13,53.88,55.13,127302,0.620518007207091,0.63350292106161,0.619139078302187,0.63350292106161,11078337.6471874,0.0,1.0
1973-10-26,55.63,55.75,54.5,54.5,130029,0.639248458165379,0.640627387070284,0.626263544310861,0.626263544310861,11315652.2751106,0.0,1.0
1973-10-29,54.38,55.63,54.25,55.63,95486,0.624884615405956,0.639248458165379,0.623390775758976,0.639248458165379,8309579.96401732,0.0,1.0
1973-10-30,53.88,54.63,53.5,54.38,64797,0.619139078302187,0.627757383957841,0.614772470103322,0.624884615405956,5638898.40320497,0.0,1.0
1973-10-31,52.38,53.88,51.75,53.88,134007,0.601902466990879,0.619139078302187,0.594663090240129,0.619139078302187,11661834.0095728,0.0,1.0
1973-11-01,50.75,52.38,50.5,52.38,188692,0.583172016032591,0.601902466990879,0.580299247480706,0.601902466990879,16420745.0576038,0.0,1.0
1973-11-02,51.25,51.38,50.63,50.75,184234,0.58891755313636,0.59041139278334,0.581793087127686,0.583172016032591,16032791.7714719,0.0,1.0
1973-11-05,50.5,51.0,50.13,51.0,106644,0.580299247480706,0.586044784584475,0.576047550023916,0.586044784584475,9280594.49220475,0.0,1.0
1973-11-06,49.38,50.88,49.38,50.5,142375,0.567429244368262,0.584665855679571,0.567429244368262,0.580299247480706,12390051.3936804,0.0,1.0
1973-11-07,50.0,50.5,49.38,49.38,102689,0.574553710376936,0.580299247480706,0.567429244368262,0.567429244368262,8936414.31126003,0.0,1.0
1973-11-08,48.75,50.63,48.63,50.0,190684,0.560189867617513,0.581793087127686,0.558810938712608,0.574553710376936,16594096.9970328,0.0,1.0
1973-11-09,48.0,48.63,47.13,48.63,208733,0.551571561961859,0.558810938712608,0.5415743274013,0.558810938712608,18164794.3638777,0.0,1.0
1973-11-12,46.88,47.75,46.63,47.75,134312,0.538701558849416,0.548698793409974,0.535828790297531,0.548698793409974,11688376.3496962,0.0,1.0
1973-11-13,46.13,47.25,45.63,46.88,202956,0.530083253193762,0.542953256306205,0.524337716089992,0.538701558849416,17662056.3347202,0.0,1.0
1973-11-14,44.62,46.38,44.12,46.13,269626,0.512731731140378,0.532956021745646,0.506986194036609,0.530083253193762,23463950.8135029,0.0,1.0
1973-11-15,43.87,45.5,42.62,44.62,303060,0.504113425484724,0.522843876443012,0.489749582725301,0.512731731140378,26373513.435426,0.0,1.0
1973-11-16,45.63,47.25,43.62,43.87,272721,0.524337716089992,0.542953256306205,0.501240656932839,0.504113425484724,23733290.2977061,0.0,1.0
1973-11-19,43.25,45.25,43.12,45.25,146036,0.49698895947605,0.519971107891127,0.49549511982907,0.519971107891127,12708646.4992275,0.0,1.0
1973-11-20,43.5,44.12,42.75,43.25,135608,0.499861728027935,0.506986194036609,0.491243422372281,0.49698895947605,11801159.5392043,0.0,1.0
1973-11-21,44.5,45.0,43.62,43.62,203958,0.511352802235473,0.517098339339243,0.501240656932839,0.501240656932839,17749254.4488307,0.0,1.0
1973-11-23,45.13,45.25,44.37,44.5,147954,0.518592178986223,0.519971107891127,0.509858962588493,0.511352802235473,12875558.6577741,0.0,1.0
1973-11-26,44.0,44.37,43.62,44.37,124818,0.505607265131704,0.509858962588493,0.501240656932839,0.509858962588493,10862169.8672969,0.0,1.0
1973-11-27,44.0,44.5,43.75,44.0,135981,0.505607265131704,0.511352802235473,0.502734496579819,0.505607265131704,11833619.5158142,0.0,1.0
1973-11-28,44.25,44.5,43.25,44.0,176046,0.508480033683589,0.511352802235473,0.49698895947605,0.505607265131704,15320238.7192404,0.0,1.0
1973-11-29,43.62,44.37,43.12,44.25,106090,0.501240656932839,0.509858962588493,0.49549511982907,0.508480033683589,9232383.1596527,0.0,1.0
1973-11-30,42.25,43.5,42.25,43.5,98032,0.485497885268511,0.499861728027935,0.485497885268511,0.499861728027935,8531143.23599843,0.0,1.0
1973-12-03,40.75,42.37,40.75,42.25,93755,0.468261273957203,0.486876814173416,0.468261273957203,0.485497885268511,8158941.30580864,0.0,1.0
1973-12-04,40.87,41.5,40.37,40.75,118000,0.469640202862108,0.476879579612857,0.463894665758338,0.468261273957203,10268839.7854559,0.0,1.0
1973-12-05,39.0,40.37,38.62,40.37,229742,0.44815189409401,0.463894665758338,0.443785285895146,0.463894665758338,19993082.9660188,0.0,1.0
1973-12-06,41.87,41.87,39.0,39.0,252516,0.481131277069647,0.481131277069647,0.44815189409401,0.44815189409401,21974969.0446117,0.0,1.0
1973-12-07,42.75,43.62,42.37,42.37,295800,0.491243422372281,0.501240656932839,0.486876814173416,0.486876814173416,25741718.7164225,0.0,1.0
1973-12-10,42.87,43.25,42.12,42.75,140140,0.492622351277185,0.49698895947605,0.484004045621531,0.491243422372281,12195552.6062186,0.0,1.0
1973-12-11,42.62,44.0,42.62,42.87,202956,0.489749582725301,0.505607265131704,0.489749582725301,0.492622351277185,17662056.3347202,0.0,1.0
1973-12-12,40.87,42.12,40.25,42.12,122838,0.469640202862108,0.484004045621531,0.462515736853434,0.484004045621531,10689862.2166596,0.0,1.0
1973-12-13,40.62,41.0,40.0,40.87,109071,0.466767434310223,0.471134042509088,0.459642968301549,0.469640202862108,9491801.90033443,0.0,1.0
1973-12-14,42.0,42.75,40.37,40.62,120789,0.482625116716627,0.491243422372281,0.463894665758338,0.466767434310223,10511549.9054698,0.0,1.0
1973-12-17,41.25,42.25,40.87,42.0,104607,0.474006811060973,0.485497885268511,0.469640202862108,0.482625116716627,9103326.46980666,0.0,1.0
1973-12-18,41.12,41.62,40.5,41.25,142313,0.472512971413992,0.478258508517762,0.465388505405319,0.474006811060973,12384655.9015897,0.0,1.0
1973-12-19,41.25,41.87,41.12,41.12,153538,0.474006811060973,0.481131277069647,0.472512971413992,0.472512971413992,13361501.0421977,0.0,1.0
1973-12-20,41.37,41.87,41.12,41.25,116082,0.475385739965877,0.481131277069647,0.472512971413992,0.474006811060973,10101927.6269093,0.0,1.0
1973-12-21,40.75,41.5,40.25,41.37,153538,0.468261273957203,0.476879579612857,0.462515736853434,0.475385739965877,13361501.0421977,0.0,1.0
1973-12-24,39.87,40.12,38.87,40.12,133944,0.458149128654569,0.461021897206454,0.44665805444703,0.461021897206454,11656351.4934162,0.0,1.0
1973-12-26,41.37,41.87,40.75,40.75,120614,0.475385739965877,0.481131277069647,0.468261273957203,0.468261273957203,10496320.6939236,0.0,1.0
1973-12-27,42.37,42.75,41.75,41.75,192048,0.486876814173416,0.491243422372281,0.479752348164742,0.479752348164742,16712797.8230274,0.0,1.0
1973-12-28,41.0,42.12,40.75,42.12,238687,0.471134042509088,0.484004045621531,0.468261273957203,0.484004045621531,20771513.2361959,0.0,1.0
1973-12-31,40.5,40.62,39.75,40.62,162959,0.465388505405319,0.466767434310223,0.456770199749664,0.466767434310223,14181354.7677806,0.0,1.0
1974-01-02,40.5,40.62,40.0,40.5,39307,0.465388505405319,0.466767434310223,0.459642968301549,0.465388505405319,3420654.96141454,0.0,1.0
1974-01-03,41.0,41.25,40.5,40.5,92697,0.471134042509088,0.474006811060973,0.465388505405319,0.465388505405319,8066869.84400345,0.0,1.0
1974-01-04,40.62,41.12,40.5,41.0,123896,0.466767434310223,0.472512971413992,0.465388505405319,0.471134042509088,10781933.6784648,0.0,1.0
1974-01-07,40.25,40.62,40.0,40.62,117191,0.462515736853434,0.466767434310223,0.459642968301549,0.466767434310223,10198437.3160794,0.0,1.0
1974-01-08,40.12,40.37,39.75,40.25,97099,0.461021897206454,0.463894665758338,0.456770199749664,0.462515736853434,8449949.78244054,0.0,1.0
1974-01-09,39.62,40.12,39.37,40.12,151303,0.455276360102684,0.461021897206454,0.4524035915508,0.461021897206454,13167002.2547359,0.0,1.0
1974-01-10,39.75,40.75,39.5,39.62,140632,0.456770199749664,0.468261273957203,0.45389743119778,0.455276360102684,12238368.44668,0.0,1.0
1974-01-11,41.25,41.37,39.75,39.75,104737,0.474006811060973,0.475385739965877,0.456770199749664,0.456770199749664,9114639.59838386,0.0,1.0
1974-01-14,41.75,41.87,41.0,41.25,143246,0.479752348164742,0.481131277069647,0.471134042509088,0.474006811060973,12465849.3551476,0.0,1.0
1974-01-15,42.12,42.37,41.75,41.75,107702,0.484004045621531,0.486876814173416,0.479752348164742,0.479752348164742,9372665.95400995,0.0,1.0
1974-01-16,43.62,43.75,42.5,42.5,116636,0.501240656932839,0.502734496579819,0.488370653820396,0.488370653820396,10150138.9594613,0.0,1.0
1974-01-17,45.13,45.63,43.75,43.75,247610,0.518592178986223,0.524337716089992,0.502734496579819,0.502734496579819,21548028.9769215,0.0,1.0
1974-01-18,43.62,45.13,43.25,45.13,121723,0.501240656932839,0.518592178986223,0.49698895947605,0.518592178986223,10592830.3830937,0.0,1.0
1974-01-21,44.88,44.88,42.62,43.62,100703,0.515719410434338,0.515719410434338,0.489749582725301,0.501240656932839,8763584.51622684,0.0,1.0
1974-01-22,46.0,46.0,44.88,44.88,168227,0.528589413546781,0.528589413546781,0.515719410434338,0.515719410434338,14639797.547355,0.0,1.0
1974-01-23,46.5,46.5,46.0,46.0,103300,0.534334950650551,0.534334950650551,0.528589413546781,0.528589413546781,8989586.01557285,0.0,1.0
1974-01-24,46.0,46.38,45.25,46.38,111114,0.528589413546781,0.532956021745646,0.519971107891127,0.532956021745646,9669592.06712839,0.0,1.0
1974-01-25,44.62,45.13,44.25,45.13,82275,0.512731731140378,0.518592178986223,0.508480033683589,0.518592178986223,7159905.02837615,0.0,1.0
1974-01-28,44.37,45.0,44.12,44.62,53062,0.509858962588493,0.517098339339243,0.506986194036609,0.512731731140378,4617670.98894798,0.0,1.0
1974-01-29,44.75,45.0,44.37,44.37,84640,0.514225570787358,0.517098339339243,0.509858962588493,0.509858962588493,7365716.94441516,0.0,1.0
1974-01-30,45.5,45.5,44.88,44.88,90405,0.522843876443012,0.522843876443012,0.515719410434338,0.515719410434338,7867410.68478087,0.0,1.0
1974-01-31,45.5,46.25,45.38,45.5,129169,0.522843876443012,0.531462182098666,0.521464947538107,0.522843876443012,11240811.5783691,0.0,1.0
1974-02-01,45.25,45.5,44.62,45.5,95486,0.519971107891127,0.522843876443012,0.512731731140378,0.522843876443012,8309579.96401733,0.0,1.0
1974-02-04,43.37,44.75,43.0,44.75,96923,0.498367888380955,0.514225570787358,0.494116190924165,0.514225570787358,8434633.54682833,0.0,1.0
1974-02-05,43.87,44.37,43.5,43.5,30373,0.504113425484724,0.509858962588493,0.499861728027935,0.499861728027935,2643181.95596316,0.0,1.0
1974-02-06,44.12,44.25,43.75,43.87,88227,0.506986194036609,0.508480033683589,0.502734496579819,0.504113425484724,7677872.26907982,0.0,1.0
1974-02-07,44.5,44.75,44.25,44.25,51342,0.511352802235473,0.514225570787358,0.508480033683589,0.508480033683589,4467989.59546507,0.0,1.0
1974-02-08,44.62,45.0,44.0,44.5,97721,0.512731731140378,0.517098339339243,0.505607265131704,0.511352802235473,8504078.75147913,0.0,1.0
1974-02-11,43.87,44.37,43.62,44.37,48037,0.504113425484724,0.509858962588493,0.501240656932839,0.509858962588493,4180375.05740632,0.0,1.0
1974-02-12,44.25,44.37,43.25,43.87,129288,0.508480033683589,0.509858962588493,0.49698895947605,0.504113425484724,11251167.4422205,0.0,1.0
1974-02-13,43.87,44.25,43.62,44.25,68633,0.504113425484724,0.508480033683589,0.501240656932839,0.508480033683589,5972722.72029827,0.0,1.0
1974-02-14,44.37,44.62,43.87,43.87,96607,0.509858962588493,0.512731731140378,0.504113425484724,0.504113425484724,8407133.94197916,0.0,1.0
1974-02-15,44.5,44.75,44.25,44.37,94864,0.511352802235473,0.514225570787358,0.508480033683589,0.509858962588493,8255450.99497874,0.0,1.0
1974-02-19,43.75,44.88,43.75,44.5,97721,0.502734496579819,0.515719410434338,0.502734496579819,0.511352802235473,8504078.75147914,0.0,1.0
1974-02-20,44.5,44.75,43.75,43.75,65102,0.511352802235473,0.514225570787358,0.502734496579819,0.502734496579819,5665440.7433284,0.0,1.0
1974-02-21,45.0,45.13,44.62,44.62,108517,0.517098339339243,0.518592178986223,0.512731731140378,0.512731731140378,9443590.56778236,0.0,1.0
1974-02-22,45.75,45.88,45.25,45.25,101258,0.525716644994897,0.527210484641877,0.519971107891127,0.519971107891127,8811882.87284487,0.0,1.0
1974-02-25,45.63,45.88,45.13,45.75,52264,0.524337716089992,0.527210484641877,0.518592178986223,0.525716644994897,4548225.78429719,0.0,1.0
1974-02-26,46.38,46.5,45.63,45.63,90965,0.532956021745646,0.534334950650551,0.524337716089992,0.524337716089992,7916144.16172879,0.0,1.0
1974-02-27,46.88,47.0,46.13,46.38,58092,0.538701558849416,0.54008048775432,0.530083253193762,0.532956021745646,5055402.04081953,0.0,1.0
1974-02-28,46.88,46.88,46.38,46.88,104607,0.538701558849416,0.538701558849416,0.532956021745646,0.538701558849416,9103326.46980666,0.0,1.0
1974-03-01,46.88,47.13,46.38,46.88,59710,0.538701558849416,0.5415743274013,0.532956021745646,0.538701558849416,5196206.97957265,0.0,1.0
1974-03-04,47.13,47.13,46.38,46.88,51155,0.5415743274013,0.5415743274013,0.532956021745646,0.538701558849416,4451716.0951271,0.0,1.0
1974-03-05,48.38,48.5,47.75,47.75,187776,0.555938170160724,0.557317099065628,0.548698793409974,0.548698793409974,16341031.0131675,0.0,1.0
1974-03-06,50.38,50.5,48.5,48.5,234647,0.578920318575801,0.580299247480706,0.557317099065628,0.557317099065628,20419936.009643,0.0,1.0
1974-03-07,49.75,50.0,49.25,50.0,131155,0.571680941825052,0.574553710376936,0.565935404721282,0.574553710376936,11413641.3734023,0.0,1.0
1974-03-08,50.63,51.0,49.25,49.75,131523,0.581793087127686,0.586044784584475,0.565935404721282,0.571680941825052,11445666.2296824,0.0,1.0
1974-03-11,51.5,51.75,49.5,50.63,149623,0.591790321688245,0.594663090240129,0.568808173273167,0.581793087127686,13020801.8238921,0.0,1.0
1974-03-12,51.38,52.13,50.75,51.5,182502,0.59041139278334,0.599029698438994,0.583172016032591,0.591790321688245,15882066.0891972,0.0,1.0
1974-03-13,51.88,52.25,51.38,51.38,92074,0.596156929887109,0.600408627343899,0.59041139278334,0.59041139278334,8012653.85089889,0.0,1.0
1974-03-14,52.5,52.88,51.88,51.88,192048,0.603281395895783,0.607648004094648,0.596156929887109,0.596156929887109,16712797.8230274,0.0,1.0
1974-03-15,51.88,52.0,51.13,52.0,131523,0.596156929887109,0.597535858792014,0.587538624231455,0.597535858792014,11445666.2296824,0.0,1.0
1974-03-18,51.13,52.13,51.13,51.88,157940,0.587538624231455,0.599029698438994,0.587538624231455,0.596156929887109,13744580.9806348,0.0,1.0
1974-03-19,51.13,51.38,50.75,51.13,148271,0.587538624231455,0.59041139278334,0.583172016032591,0.587538624231455,12903145.2866893,0.0,1.0
1974-03-20,51.38,51.63,51.0,51.13,80362,0.59041139278334,0.593284161335225,0.586044784584475,0.587538624231455,6993427.99015939,0.0,1.0
1974-03-21,51.25,52.13,51.25,51.38,65657,0.58891755313636,0.599029698438994,0.58891755313636,0.59041139278334,5713739.09994643,0.0,1.0
1974-03-22,51.0,51.5,51.0,51.25,55795,0.586044784584475,0.591790321688245,0.586044784584475,0.58891755313636,4855507.76126706,0.0,1.0
1974-03-25,51.38,51.38,50.63,51.0,78744,0.59041139278334,0.59041139278334,0.581793087127686,0.586044784584475,6852623.05140628,0.0,1.0
1974-03-26,51.63,51.75,51.38,51.38,62007,0.593284161335225,0.594663090240129,0.59041139278334,0.59041139278334,5396101.25912512,0.0,1.0
1974-03-27,50.88,51.75,50.88,51.63,42651,0.584665855679571,0.594663090240129,0.584665855679571,0.593284161335225,3711663.43804644,0.0,1.0
1974-03-28,49.13,50.13,49.0,50.13,138963,0.564556475816378,0.576047550023916,0.563062636169398,0.576047550023916,12093125.2805619,0.0,1.0
1974-03-29,49.13,49.5,49.0,49.13,63857,0.564556475816378,0.568808173273167,0.563062636169398,0.564556475816378,5557095.78118524,0.0,1.0
1974-04-01,48.5,49.5,48.5,49.13,64242,0.557317099065628,0.568808173273167,0.557317099065628,0.564556475816378,5590600.04658694,0.0,1.0
1974-04-02,48.75,48.88,48.38,48.5,86744,0.560189867617513,0.561683707264493,0.555938170160724,0.557317099065628,7548815.5792338,0.0,1.0
1974-04-03,49.75,49.75,48.88,48.88,36331,0.571680941825052,0.571680941825052,0.561683707264493,0.561683707264493,3161671.3410627,0.0,1.0
1974-04-04,50.13,50.25,49.63,49.75,57288,0.576047550023916,0.577426478928821,0.570302012920147,0.571680941825052,4985434.69177287,0.0,1.0
1974-04-05,49.13,50.0,48.75,50.0,71247,0.564556475816378,0.574553710376936,0.560189867617513,0.574553710376936,6200203.62876591,0.0,1.0
1974-04-08,49.25,49.5,48.75,49.13,39426,0.565935404721282,0.568808173273167,0.560189867617513,0.564556475816378,3431010.82526598,0.0,1.0
1974-04-09,49.88,50.25,49.13,49.25,88170,0.573174781472032,0.577426478928821,0.564556475816378,0.565935404721282,7672911.89731905,0.0,1.0
1974-04-10,50.0,50.13,49.63,49.88,64797,0.574553710376936,0.576047550023916,0.570302012920147,0.573174781472032,5638898.40320498,0.0,1.0
1974-04-11,50.38,50.63,49.88,50.0,37632,0.578920318575801,0.581793087127686,0.573174781472032,0.574553710376936,3274889.65090065,0.0,1.0
1974-04-15,51.0,51.38,50.5,50.5,88227,0.586044784584475,0.59041139278334,0.580299247480706,0.580299247480706,7677872.26907982,0.0,1.0
1974-04-16,52.25,52.25,51.25,51.25,139772,0.600408627343899,0.600408627343899,0.58891755313636,0.58891755313636,12163527.7499385,0.0,1.0
1974-04-17,52.63,52.75,51.75,52.25,58652,0.604775235542763,0.606154164447668,0.594663090240129,0.600408627343899,5104135.51776746,0.0,1.0
1974-04-18,52.38,52.5,51.88,52.5,56179,0.601902466990879,0.603281395895783,0.596156929887109,0.603281395895783,4888925.00260278,0.0,1.0
1974-04-19,52.13,52.38,51.63,52.38,56734,0.599029698438994,0.601902466990879,0.593284161335225,0.601902466990879,4937223.35922081,0.0,1.0
1974-04-22,52.25,52.25,51.88,52.13,53005,0.600408627343899,0.600408627343899,0.596156929887109,0.599029698438994,4612710.61718721,0.0,1.0
1974-04-23,51.38,52.38,51.13,52.25,236888,0.59041139278334,0.601902466990879,0.587538624231455,0.600408627343899,20614956.9415007,0.0,1.0
1974-04-24,49.75,50.75,49.63,50.75,104358,0.571680941825052,0.583172016032591,0.570302012920147,0.583172016032591,9081657.47737803,0.0,1.0
1974-04-25,49.0,49.5,48.25,49.5,206498,0.563062636169398,0.568808173273167,0.554444330513744,0.568808173273167,17970295.5764159,0.0,1.0
1974-04-26,49.5,49.75,48.63,49.0,109626,0.568808173273167,0.571680941825052,0.558810938712608,0.563062636169398,9540100.25695246,0.0,1.0
1974-04-29,49.38,49.38,48.88,49.38,56604,0.567429244368262,0.567429244368262,0.561683707264493,0.567429244368262,4925910.23064362,0.0,1.0
1974-04-30,49.38,49.88,49.0,49.38,39980,0.567429244368262,0.573174781472032,0.563062636169398,0.567429244368262,3479222.15781803,0.0,1.0
1974-05-01,51.0,52.13,49.38,49.38,134007,0.586044784584475,0.599029698438994,0.567429244368262,0.567429244368262,11661834.0095728,0.0,1.0
1974-05-02,51.0,51.75,51.0,51.0,117440,0.586044784584475,0.594663090240129,0.586044784584475,0.586044784584475,10220106.308508,0.0,1.0
1974-05-03,51.13,51.5,50.5,51.0,87984,0.587538624231455,0.591790321688245,0.580299247480706,0.586044784584475,7656725.42104706,0.0,1.0
1974-05-06,51.75,51.75,50.88,51.13,60078,0.594663090240129,0.594663090240129,0.584665855679571,0.587538624231455,5228231.83585272,0.0,1.0
1974-05-07,52.13,52.63,51.88,51.88,117440,0.599029698438994,0.604775235542763,0.596156929887109,0.596156929887109,10220106.308508,0.0,1.0
1974-05-08,51.5,52.63,51.5,52.13,83214,0.591790321688245,0.604775235542763,0.591790321688245,0.599029698438994,7241620.6263299,0.0,1.0
1974-05-09,52.38,52.63,51.63,51.63,59710,0.601902466990879,0.604775235542763,0.593284161335225,0.593284161335225,5196206.97957265,0.0,1.0
1974-05-10,51.63,52.5,51.5,52.38,56179,0.593284161335225,0.603281395895783,0.591790321688245,0.601902466990879,4888925.00260278,0.0,1.0
1974-05-13,50.75,51.38,50.75,51.38,38566,0.583172016032591,0.59041139278334,0.583172016032591,0.59041139278334,3356170.12852451,0.0,1.0
1974-05-14,50.0,51.0,50.0,50.75,63116,0.574553710376936,0.586044784584475,0.574553710376936,0.583172016032591,5492610.94829522,0.0,1.0
1974-05-15,50.38,51.0,49.75,50.0,56734,0.578920318575801,0.586044784584475,0.571680941825052,0.574553710376936,4937223.35922081,0.0,1.0
1974-05-16,49.13,50.5,49.13,50.38,104358,0.564556475816378,0.580299247480706,0.564556475816378,0.578920318575801,9081657.47737803,0.0,1.0
1974-05-17,48.63,49.0,47.88,49.0,128982,0.558810938712608,0.563062636169398,0.550192633056954,0.563062636169398,11224538.0780312,0.0,1.0
1974-05-20,49.5,49.5,48.63,48.63,47426,0.568808173273167,0.568808173273167,0.558810938712608,0.558810938712608,4127203.35309349,0.0,1.0
1974-05-21,49.5,49.88,49.5,49.5,37072,0.568808173273167,0.573174781472032,0.568808173273167,0.568808173273167,3226156.17395273,0.0,1.0
1974-05-22,48.75,50.25,48.63,49.5,155768,0.560189867617513,0.577426478928821,0.558810938712608,0.568808173273167,13555564.7093296,0.0,1.0
1974-05-23,50.0,50.0,48.63,48.75,77573,0.574553710376936,0.574553710376936,0.558810938712608,0.560189867617513,6750717.87014553,0.0,1.0
1974-05-24,50.63,50.63,50.0,50.0,48790,0.581793087127686,0.581793087127686,0.574553710376936,0.574553710376936,4245904.17908808,0.0,1.0
1974-05-28,51.38,51.38,50.5,50.63,68446,0.59041139278334,0.59041139278334,0.580299247480706,0.581793087127686,5956449.2199603,0.0,1.0
1974-05-29,51.63,51.88,51.38,51.38,116082,0.593284161335225,0.596156929887109,0.59041139278334,0.59041139278334,10101927.6269093,0.0,1.0
1974-05-30,51.75,51.88,50.63,51.63,116636,0.594663090240129,0.596156929887109,0.581793087127686,0.593284161335225,10150138.9594613,0.0,1.0
1974-05-31,51.75,51.75,51.13,51.75,46685,0.594663090240129,0.594663090240129,0.587538624231455,0.594663090240129,4062718.52020347,0.0,1.0
1974-06-03,52.38,52.5,51.63,51.75,118871,0.601902466990879,0.603281395895783,0.593284161335225,0.594663090240129,10344637.7469231,0.0,1.0
1974-06-04,52.63,53.25,52.63,52.63,135432,0.604775235542763,0.611899701551437,0.604775235542763,0.604775235542763,11785843.3035921,0.0,1.0
1974-06-05,53.25,53.75,52.25,52.63,62313,0.611899701551437,0.617645238655207,0.600408627343899,0.604775235542763,5422730.62331453,0.0,1.0
1974-06-06,53.5,53.5,52.88,53.25,99713,0.614772470103322,0.614772470103322,0.607648004094648,0.611899701551437,8677430.69090818,0.0,1.0
1974-06-07,53.25,54.38,53.25,53.5,135432,0.611899701551437,0.624884615405956,0.611899701551437,0.614772470103322,11785843.3035921,0.0,1.0
1974-06-10,54.0,54.13,53.5,53.5,101818,0.620518007207091,0.622011846854071,0.614772470103322,0.614772470103322,8860616.3497928,0.0,1.0
1974-06-11,54.0,54.25,53.88,54.0,105541,0.620518007207091,0.623390775758976,0.619139078302187,0.620518007207091,9184606.94743054,0.0,1.0
1974-06-12,53.75,53.88,53.38,53.88,97914,0.617645238655207,0.619139078302187,0.613393541198417,0.619139078302187,8520874.39621297,0.0,1.0
1974-06-13,53.75,54.25,53.5,53.75,72045,0.617645238655207,0.623390775758976,0.614772470103322,0.617645238655207,6269648.8334167,0.0,1.0
1974-06-14,53.63,53.75,53.5,53.75,53254,0.616266309750302,0.617645238655207,0.614772470103322,0.617645238655207,4634379.60961584,0.0,1.0
1974-06-17,53.0,53.38,52.88,53.38,65657,0.609026932999553,0.613393541198417,0.607648004094648,0.613393541198417,5713739.09994643,0.0,1.0
1974-06-18,52.88,53.13,52.63,53.0,79615,0.607648004094648,0.610520772646533,0.604775235542763,0.609026932999553,6928421.0128735,0.0,1.0
1974-06-19,52.38,52.63,52.25,52.63,58279,0.601902466990879,0.604775235542763,0.600408627343899,0.604775235542763,5071675.5411575,0.0,1.0
1974-06-20,52.63,52.88,52.25,52.38,72548,0.604775235542763,0.607648004094648,0.600408627343899,0.601902466990879,6313421.93860387,0.0,1.0
1974-06-21,52.13,52.63,52.13,52.63,44082,0.599029698438994,0.604775235542763,0.599029698438994,0.604775235542763,3836194.87646159,0.0,1.0
1974-06-24,52.13,52.63,52.0,52.13,66647,0.599029698438994,0.604775235542763,0.597535858792014,0.599029698438994,5799892.92526509,0.0,1.0
1974-06-25,52.75,52.75,52.25,52.25,79615,0.606154164447668,0.606154164447668,0.600408627343899,0.600408627343899,6928421.0128735,0.0,1.0
1974-06-26,52.25,52.63,52.25,52.63,75587,0.600408627343899,0.604775235542763,0.600408627343899,0.604775235542763,6577888.07511234,0.0,1.0
1974-06-27,51.0,51.75,51.0,51.75,81296,0.586044784584475,0.594663090240129,0.586044784584475,0.594663090240129,7074708.46778326,0.0,1.0
1974-06-28,49.0,50.75,49.0,50.75,75705,0.563062636169398,0.583172016032591,0.563062636169398,0.583172016032591,6588156.91489779,0.0,1.0
1974-07-01,49.13,49.5,49.0,49.0,36268,0.564556475816378,0.568808173273167,0.563062636169398,0.563062636169398,3156188.82490606,0.0,1.0
1974-07-02,48.75,49.38,48.5,49.13,58584,0.560189867617513,0.567429244368262,0.557317099065628,0.564556475816378,5098217.88128093,0.0,1.0
1974-07-03,48.88,49.13,48.5,48.75,80164,0.561683707264493,0.564556475816378,0.557317099065628,0.560189867617513,6976197.22509566,0.0,1.0
1974-07-05,48.88,49.25,48.88,48.88,46000,0.561683707264493,0.565935404721282,0.561683707264493,0.561683707264493,4003107.03500824,0.0,1.0
1974-07-08,47.88,48.38,47.63,48.38,106033,0.550192633056954,0.555938170160724,0.54731986450507,0.555938170160724,9227422.78789193,0.0,1.0
1974-07-09,47.88,48.25,47.75,47.88,90654,0.550192633056954,0.554444330513744,0.548698793409974,0.550192633056954,7889079.6772095,0.0,1.0
1974-07-10,46.38,47.88,46.25,47.88,108081,0.532956021745646,0.550192633056954,0.531462182098666,0.550192633056954,9405648.07501577,0.0,1.0
1974-07-11,46.25,46.63,46.13,46.38,99334,0.531462182098666,0.535828790297531,0.530083253193762,0.532956021745646,8644448.56990236,0.0,1.0
1974-07-12,47.88,47.88,46.75,46.75,115210,0.550192633056954,0.550192633056954,0.537207719202435,0.537207719202435,10026042.6413761,0.0,1.0
1974-07-15,48.63,48.63,47.88,47.88,57475,0.558810938712608,0.558810938712608,0.550192633056954,0.550192633056954,5001708.19211084,0.0,1.0
1974-07-16,48.38,48.5,48.13,48.5,41355,0.555938170160724,0.557317099065628,0.553065401608839,0.557317099065628,3598880.24853838,0.0,1.0
1974-07-17,49.25,49.38,48.13,48.38,53379,0.565935404721282,0.567429244368262,0.553065401608839,0.555938170160724,4645257.61786315,0.0,1.0
1974-07-18,48.63,49.38,48.5,49.25,37762,0.558810938712608,0.567429244368262,0.557317099065628,0.565935404721282,3286202.77947785,0.0,1.0
1974-07-19,48.38,48.88,48.25,48.63,33541,0.555938170160724,0.561683707264493,0.554444330513744,0.558810938712608,2918874.19698285,0.0,1.0
1974-07-22,48.25,48.5,47.88,48.38,56734,0.554444330513744,0.557317099065628,0.550192633056954,0.555938170160724,4937223.35922081,0.0,1.0
1974-07-23,48.63,49.0,48.25,48.25,58652,0.558810938712608,0.563062636169398,0.554444330513744,0.554444330513744,5104135.51776746,0.0,1.0
1974-07-24,48.5,48.88,48.38,48.63,95797,0.557317099065628,0.561683707264493,0.555938170160724,0.558810938712608,8336644.44853662,0.0,1.0
1974-07-25,46.75,47.88,46.63,47.88,109762,0.537207719202435,0.550192633056954,0.535828790297531,0.550192633056954,9551935.52992554,0.0,1.0
1974-07-26,45.5,47.13,45.5,46.75,74585,0.522843876443012,0.5415743274013,0.522843876443012,0.537207719202435,6490689.96100195,0.0,1.0
1974-07-29,45.25,45.38,44.88,45.38,48547,0.519971107891127,0.521464947538107,0.515719410434338,0.521464947538107,4224757.33105533,0.0,1.0
1974-07-30,44.12,45.0,43.25,45.0,70681,0.506986194036609,0.517098339339243,0.49698895947605,0.517098339339243,6150948.00742211,0.0,1.0
1974-07-31,43.75,44.25,43.62,44.12,39669,0.502734496579819,0.508480033683589,0.501240656932839,0.506986194036609,3452157.67329874,0.0,1.0
1974-08-01,44.5,44.88,43.5,43.75,47675,0.511352802235473,0.515719410434338,0.499861728027935,0.502734496579819,4148872.34552213,0.0,1.0
1974-08-02,44.12,44.5,43.87,44.5,54380,0.506986194036609,0.511352802235473,0.504113425484724,0.511352802235473,4732368.70790756,0.0,1.0
1974-08-05,44.37,44.88,43.87,44.12,47426,0.509858962588493,0.515719410434338,0.504113425484724,0.506986194036609,4127203.3530935,0.0,1.0
1974-08-06,45.0,45.63,44.75,44.75,50272,0.517098339339243,0.524337716089992,0.514225570787358,0.514225570787358,4374873.84486813,0.0,1.0
1974-08-07,45.75,45.88,44.88,45.0,71422,0.525716644994897,0.527210484641877,0.515719410434338,0.517098339339243,6215432.84031214,0.0,1.0
1974-08-08,44.88,45.88,44.62,45.75,92074,0.515719410434338,0.527210484641877,0.512731731140378,0.525716644994897,8012653.85089888,0.0,1.0
1974-08-09,44.37,44.75,44.25,44.75,89534,0.509858962588493,0.514225570787358,0.508480033683589,0.514225570787358,7791612.72331365,0.0,1.0
1974-08-12,43.12,44.0,43.12,44.0,98276,0.49549511982907,0.505607265131704,0.49549511982907,0.505607265131704,8552377.10809716,0.0,1.0
1974-08-13,42.62,43.37,42.37,43.12,57475,0.489749582725301,0.498367888380955,0.486876814173416,0.49549511982907,5001708.19211083,0.0,1.0
1974-08-14,40.75,42.0,40.75,42.0,58652,0.468261273957203,0.482625116716627,0.468261273957203,0.482625116716627,5104135.51776746,0.0,1.0
1974-08-15,40.37,41.25,40.37,40.75,69255,0.463894665758338,0.474006811060973,0.463894665758338,0.468261273957203,6026851.68933687,0.0,1.0
1974-08-16,40.25,40.5,40.12,40.37,93755,0.462515736853434,0.465388505405319,0.461021897206454,0.463894665758338,8158941.30580863,0.0,1.0
1974-08-19,39.75,40.0,39.37,40.0,75705,0.456770199749664,0.459642968301549,0.4524035915508,0.459642968301549,6588156.9148978,0.0,1.0
1974-08-20,40.12,40.12,39.62,39.75,41847,0.461021897206454,0.461021897206454,0.455276360102684,0.456770199749664,3641696.08899978,0.0,1.0
1974-08-21,39.75,40.12,39.62,40.12,41910,0.456770199749664,0.461021897206454,0.455276360102684,0.461021897206454,3647178.60515642,0.0,1.0
1974-08-22,39.5,40.0,39.37,39.75,43341,0.45389743119778,0.459642968301549,0.4524035915508,0.456770199749664,3771710.04357156,0.0,1.0
1974-08-23,39.37,39.75,39.37,39.5,39861,0.4524035915508,0.456770199749664,0.4524035915508,0.45389743119778,3468866.29396659,0.0,1.0
1974-08-26,39.0,39.75,38.87,39.37,51958,0.44815189409401,0.456770199749664,0.44665805444703,0.4524035915508,4521596.42010779,0.0,1.0
1974-08-27,38.12,39.0,38.0,39.0,59959,0.438039748791376,0.44815189409401,0.436660819886472,0.44815189409401,5217875.97200129,0.0,1.0
1974-08-28,37.12,38.25,37.12,38.12,44886,0.426548674583838,0.439533588438356,0.426548674583838,0.438039748791376,3906162.22550825,0.0,1.0
1974-08-29,37.25,37.37,36.87,37.12,34282,0.428042514230818,0.429421443135722,0.423675906031953,0.426548674583838,2983359.02987288,0.0,1.0
1974-08-30,39.75,39.75,37.25,37.25,56428,0.456770199749664,0.456770199749664,0.428042514230818,0.428042514230818,4910593.99503142,0.0,1.0
1974-09-03,39.25,40.12,39.25,39.75,43590,0.451024662645895,0.461021897206454,0.451024662645895,0.456770199749664,3793379.0360002,0.0,1.0
1974-09-04,38.25,38.87,38.0,38.87,131772,0.439533588438356,0.44665805444703,0.436660819886472,0.44665805444703,11467335.222111,0.0,1.0
1974-09-05,40.0,40.0,38.5,38.5,36268,0.459642968301549,0.459642968301549,0.442406356990241,0.442406356990241,3156188.82490606,0.0,1.0
1974-09-06,40.37,40.62,39.5,40.0,78495,0.463894665758338,0.466767434310223,0.45389743119778,0.459642968301549,6830954.05897765,0.0,1.0
1974-09-09,39.5,40.0,39.37,40.0,23430,0.45389743119778,0.459642968301549,0.4524035915508,0.459642968301549,2038973.86587485,0.0,1.0
1974-09-10,39.62,39.87,39.12,39.5,41293,0.455276360102684,0.458149128654569,0.449530822998915,0.45389743119778,3593484.75644772,0.0,1.0
1974-09-11,39.75,40.0,39.5,39.62,93755,0.456770199749664,0.459642968301549,0.45389743119778,0.455276360102684,8158941.30580865,0.0,1.0
1974-09-12,39.5,39.75,39.25,39.75,58279,0.45389743119778,0.456770199749664,0.451024662645895,0.456770199749664,5071675.5411575,0.0,1.0
1974-09-13,37.62,39.25,37.62,39.25,133192,0.432294211687607,0.451024662645895,0.432294211687607,0.451024662645895,11590909.3958004,0.0,1.0
1974-09-16,38.25,38.62,37.0,37.62,117191,0.439533588438356,0.443785285895146,0.425169745678933,0.432294211687607,10198437.3160794,0.0,1.0
1974-09-17,39.0,39.25,38.37,38.37,45440,0.44815189409401,0.451024662645895,0.440912517343261,0.440912517343261,3954373.55806031,0.0,1.0
1974-09-18,39.25,39.37,38.25,39.0,34090,0.451024662645895,0.4524035915508,0.439533588438356,0.44815189409401,2966650.40920502,0.0,1.0
1974-09-19,40.0,40.0,39.37,39.37,40801,0.459642968301549,0.459642968301549,0.4524035915508,0.4524035915508,3550668.91598633,0.0,1.0
1974-09-20,40.0,40.12,39.0,40.0,64548,0.459642968301549,0.461021897206454,0.44815189409401,0.459642968301549,5617229.41077635,0.0,1.0
1974-09-23,39.62,40.62,39.5,40.0,33541,0.455276360102684,0.466767434310223,0.45389743119778,0.459642968301549,2918874.19698286,0.0,1.0
1974-09-24,39.25,39.62,39.12,39.62,43590,0.451024662645895,0.455276360102684,0.449530822998915,0.455276360102684,3793379.0360002,0.0,1.0
1974-09-25,37.87,39.12,37.75,39.12,103855,0.435166980239492,0.449530822998915,0.433788051334587,0.449530822998915,9037884.37219087,0.0,1.0
1974-09-26,37.25,37.87,36.5,37.87,70681,0.428042514230818,0.435166980239492,0.419424208575164,0.435166980239492,6150948.00742211,0.0,1.0
1974-09-27,36.75,37.5,36.62,37.25,82591,0.422296977127048,0.430915282782702,0.420803137480068,0.428042514230818,7187404.63322534,0.0,1.0
1974-09-30,36.87,36.87,35.87,36.75,78931,0.423675906031953,0.423675906031953,0.412184831824414,0.422296977127048,6868896.55174424,0.0,1.0
1974-10-01,37.25,37.75,36.0,36.87,65289,0.428042514230818,0.433788051334587,0.413678671471394,0.423675906031953,5681714.24366636,0.0,1.0
1974-10-02,37.25,37.5,37.0,37.25,61441,0.428042514230818,0.430915282782702,0.425169745678933,0.428042514230818,5346845.63778132,0.0,1.0
1974-10-03,35.75,37.12,35.62,37.12,63054,0.41080590291951,0.426548674583838,0.409312063272529,0.426548674583838,5487215.45620455,0.0,1.0
1974-10-04,35.12,35.37,35.0,35.37,60327,0.40356652616876,0.406439294720645,0.402187597263856,0.406439294720645,5249900.82828135,0.0,1.0
1974-10-07,35.87,36.25,35.37,35.37,161109,0.412184831824414,0.416551440023279,0.406439294720645,0.406439294720645,14020360.2457205,0.0,1.0
1974-10-08,33.75,36.12,33.62,35.87,141006,0.387823754504432,0.415057600376299,0.386329914857452,0.412184831824414,12270915.4473559,0.0,1.0
1974-10-09,34.62,34.87,33.25,33.75,118317,0.397820989064991,0.400693757616875,0.382078217400663,0.387823754504432,10296426.4143711,0.0,1.0
1974-10-10,35.12,36.37,34.62,34.62,240922,0.40356652616876,0.417930368928184,0.397820989064991,0.397820989064991,20966012.0236577,0.0,1.0
1974-10-11,36.0,36.0,35.0,35.12,82405,0.413678671471394,0.413678671471394,0.402187597263856,0.40356652616876,7171218.15695335,0.0,1.0
1974-10-14,36.75,37.37,36.5,36.5,89359,0.422296977127048,0.429421443135722,0.419424208575164,0.419424208575164,7776383.51176742,0.0,1.0
1974-10-15,36.25,36.62,35.75,36.62,90654,0.416551440023279,0.420803137480068,0.41080590291951,0.420803137480068,7889079.6772095,0.0,1.0
1974-10-16,35.62,36.12,35.25,36.12,54686,0.409312063272529,0.415057600376299,0.40506036581574,0.415057600376299,4758998.07209697,0.0,1.0
1974-10-17,35.5,35.87,35.25,35.62,67032,0.407933134367625,0.412184831824414,0.40506036581574,0.409312063272529,5833397.19066678,0.0,1.0
1974-10-18,35.37,36.0,35.25,35.5,53379,0.406439294720645,0.413678671471394,0.40506036581574,0.407933134367625,4645257.61786314,0.0,1.0
1974-10-21,33.62,35.12,33.5,35.12,115035,0.386329914857452,0.40356652616876,0.384950985952547,0.40356652616876,10010813.4298298,0.0,1.0
1974-10-22,32.87,33.87,32.75,33.62,144350,0.377711609201798,0.389202683409337,0.376332680296893,0.386329914857452,12561923.9239878,0.0,1.0
1974-10-23,31.5,32.37,30.75,32.37,450957,0.36196883753747,0.371966072098029,0.353350531881816,0.371966072098029,39244111.7214393,0.0,1.0
1974-10-24,31.37,31.37,30.5,31.37,218279,0.36047499789049,0.36047499789049,0.350477763329931,0.36047499789049,18995526.0977079,0.0,1.0
1974-10-25,30.12,31.12,30.0,31.12,244453,0.346111155131066,0.357602229338605,0.344732226226162,0.357602229338605,21273294.0006276,0.0,1.0
1974-10-28,29.25,29.62,28.75,29.62,223246,0.336113920570508,0.340365618027297,0.330368383466738,0.340365618027297,19427774.6334228,0.0,1.0
1974-10-29,31.5,31.75,29.5,29.5,170275,0.36196883753747,0.364841606089355,0.338986689122392,0.338986689122392,14818022.8344789,0.0,1.0
1974-10-30,32.12,32.5,31.5,31.5,220140,0.369093303546144,0.373459911745009,0.36196883753747,0.36196883753747,19157477.8844938,0.0,1.0
1974-10-31,32.25,33.37,32.12,32.12,153471,0.370587143193124,0.383457146305567,0.369093303546144,0.369093303546144,13355670.4297772,0.0,1.0
1974-11-01,31.87,32.25,31.62,32.25,88170,0.366220534994259,0.370587143193124,0.363347766442375,0.370587143193124,7672911.89731906,0.0,1.0
1974-11-04,31.25,31.5,30.75,31.5,159429,0.359096068985585,0.36196883753747,0.353350531881816,0.36196883753747,13874159.8148767,0.0,1.0
1974-11-05,31.87,32.0,30.37,31.25,78744,0.366220534994259,0.367714374641239,0.348983923682951,0.359096068985585,6852623.05140628,0.0,1.0
1974-11-06,33.25,33.62,32.75,32.75,147399,0.382078217400663,0.386329914857452,0.376332680296893,0.376332680296893,12827260.3011561,0.0,1.0
1974-11-07,34.62,34.87,33.12,33.25,94134,0.397820989064991,0.400693757616875,0.380584377753683,0.382078217400663,8191923.42681446,0.0,1.0
1974-11-08,34.5,34.75,34.0,34.62,139586,0.396442060160086,0.399314828711971,0.390696523056317,0.397820989064991,12147341.2736665,0.0,1.0
1974-11-11,34.0,34.37,33.75,34.37,56604,0.390696523056317,0.394948220513106,0.387823754504432,0.394948220513106,4925910.23064361,0.0,1.0
1974-11-12,33.37,34.37,33.25,34.0,96544,0.383457146305567,0.394948220513106,0.382078217400663,0.390696523056317,8401651.42582252,0.0,1.0
1974-11-13,33.12,33.37,32.75,33.37,48037,0.380584377753683,0.383457146305567,0.376332680296893,0.383457146305567,4180375.05740632,0.0,1.0
1974-11-14,32.87,33.62,32.87,33.12,130086,0.377711609201798,0.386329914857452,0.377711609201798,0.380584377753683,11320612.6468713,0.0,1.0
1974-11-15,31.37,32.62,31.25,32.62,100822,0.36047499789049,0.374838840649913,0.359096068985585,0.374838840649913,8773940.38007827,0.0,1.0
1974-11-18,30.37,30.75,30.12,30.75,110871,0.348983923682951,0.353350531881816,0.346111155131066,0.353350531881816,9648445.21909562,0.0,1.0
1974-11-19,30.75,31.12,30.12,30.37,125005,0.353350531881816,0.357602229338605,0.346111155131066,0.348983923682951,10878443.3676349,0.0,1.0
1974-11-20,30.62,31.25,30.62,30.75,64429,0.351856692234836,0.359096068985585,0.351856692234836,0.353350531881816,5606873.54692491,0.0,1.0
1974-11-21,30.75,31.25,30.5,30.62,46131,0.353350531881816,0.359096068985585,0.350477763329931,0.351856692234836,4014507.18765141,0.0,1.0
1974-11-22,31.0,31.37,30.75,30.75,53254,0.356223300433701,0.36047499789049,0.353350531881816,0.353350531881816,4634379.60961584,0.0,1.0
1974-11-25,30.62,31.25,30.5,31.0,67218,0.351856692234836,0.359096068985585,0.350477763329931,0.356223300433701,5849583.66693877,0.0,1.0
1974-11-26,31.0,31.25,30.5,30.62,64242,0.356223300433701,0.359096068985585,0.350477763329931,0.351856692234836,5590600.04658693,0.0,1.0
1974-11-27,31.25,31.75,31.12,31.12,68633,0.359096068985585,0.364841606089355,0.357602229338605,0.357602229338605,5972722.72029827,0.0,1.0
1974-11-29,30.87,31.12,30.62,31.12,79061,0.354729460786721,0.357602229338605,0.351856692234836,0.357602229338605,6880209.68032143,0.0,1.0
1974-12-02,30.5,30.87,30.25,30.87,68078,0.350477763329931,0.354729460786721,0.347604994778047,0.354729460786721,5924424.36368024,0.0,1.0
1974-12-03,30.25,30.62,30.12,30.5,44637,0.347604994778047,0.351856692234836,0.346111155131066,0.350477763329931,3884493.23307962,0.0,1.0
1974-12-04,30.5,30.87,30.5,30.5,70008,0.350477763329931,0.354729460786721,0.350477763329931,0.350477763329931,6092380.81101863,0.0,1.0
1974-12-05,30.5,31.0,30.5,30.5,48366,0.350477763329931,0.356223300433701,0.350477763329931,0.350477763329931,4209005.97511323,0.0,1.0
1974-12-06,30.12,30.75,30.12,30.5,80979,0.346111155131066,0.353350531881816,0.346111155131066,0.350477763329931,7047121.8388681,0.0,1.0
1974-12-09,30.62,30.75,30.0,30.12,95797,0.351856692234836,0.353350531881816,0.344732226226162,0.346111155131066,8336644.44853661,0.0,1.0
1974-12-10,32.0,32.25,30.62,30.62,140632,0.367714374641239,0.370587143193124,0.351856692234836,0.351856692234836,12238368.44668,0.0,1.0
1974-12-11,32.62,33.37,31.87,32.0,109937,0.374838840649913,0.383457146305567,0.366220534994259,0.367714374641239,9567164.74147176,0.0,1.0
1974-12-12,33.25,33.5,32.12,32.62,116636,0.382078217400663,0.384950985952547,0.369093303546144,0.374838840649913,10150138.9594613,0.0,1.0
1974-12-13,33.0,33.75,32.87,33.25,53254,0.379205448848778,0.387823754504432,0.377711609201798,0.382078217400663,4634379.60961584,0.0,1.0
1974-12-16,33.5,34.12,33.12,33.12,82648,0.384950985952547,0.392075451961221,0.380584377753683,0.380584377753683,7192365.00498611,0.0,1.0
1974-12-17,33.75,33.87,33.25,33.5,47483,0.387823754504432,0.389202683409337,0.382078217400663,0.384950985952547,4132163.72485427,0.0,1.0
1974-12-18,34.12,34.25,33.75,33.75,85941,0.392075451961221,0.393569291608201,0.387823754504432,0.387823754504432,7478935.25425312,0.0,1.0
1974-12-19,34.12,34.37,33.5,34.12,105478,0.392075451961221,0.394948220513106,0.384950985952547,0.392075451961221,9179124.4312739,0.0,1.0
1974-12-20,33.62,33.75,33.25,33.75,86744,0.386329914857452,0.387823754504432,0.382078217400663,0.387823754504432,7548815.5792338,0.0,1.0
1974-12-23,33.25,33.5,32.87,33.5,72797,0.382078217400663,0.384950985952547,0.377711609201798,0.384950985952547,6335090.93103249,0.0,1.0
1974-12-24,33.62,33.62,33.25,33.25,61374,0.386329914857452,0.386329914857452,0.382078217400663,0.382078217400663,5341015.02536077,0.0,1.0
1974-12-26,34.25,34.25,33.5,33.62,117247,0.393569291608201,0.393569291608201,0.384950985952547,0.386329914857452,10203310.6637742,0.0,1.0
1974-12-27,33.5,34.5,33.37,34.25,74585,0.384950985952547,0.396442060160086,0.383457146305567,0.393569291608201,6490689.96100195,0.0,1.0
1974-12-30,33.25,33.37,32.75,33.37,88227,0.382078217400663,0.383457146305567,0.376332680296893,0.383457146305567,7677872.26907982,0.0,1.0
1974-12-31,33.37,33.62,33.0,33.25,65906,0.383457146305567,0.386329914857452,0.379205448848778,0.382078217400663,5735408.09237507,0.0,1.0
1975-01-02,33.87,33.87,33.5,33.5,32913,0.389202683409337,0.389202683409337,0.384950985952547,0.384950985952547,2864223.08354839,0.0,1.0
1975-01-03,34.37,34.37,33.75,33.87,76271,0.394948220513106,0.394948220513106,0.387823754504432,0.389202683409337,6637412.5362416,0.0,1.0
1975-01-06,35.25,35.5,34.62,34.62,63608,0.40506036581574,0.407933134367625,0.397820989064991,0.397820989064991,5535426.78875661,0.0,1.0
1975-01-07,34.87,35.12,34.5,35.12,58092,0.400693757616875,0.40356652616876,0.396442060160086,0.40356652616876,5055402.04081954,0.0,1.0
1975-01-08,34.75,35.12,34.5,34.87,97914,0.399314828711971,0.40356652616876,0.396442060160086,0.400693757616875,8520874.39621297,0.0,1.0
1975-01-09,36.5,36.5,34.62,34.75,69759,0.419424208575164,0.419424208575164,0.397820989064991,0.399314828711971,6070711.81858999,0.0,1.0
1975-01-10,36.75,37.12,36.5,36.5,63433,0.422296977127048,0.426548674583838,0.419424208575164,0.419424208575164,5520197.57721039,0.0,1.0
1975-01-13,36.5,37.12,36.5,36.75,97914,0.419424208575164,0.426548674583838,0.419424208575164,0.422296977127048,8520874.39621296,0.0,1.0
1975-01-14,36.25,36.62,35.75,36.5,100511,0.416551440023279,0.420803137480068,0.41080590291951,0.419424208575164,8746875.89555898,0.0,1.0
1975-01-15,36.5,36.5,35.87,36.25,62007,0.419424208575164,0.419424208575164,0.412184831824414,0.416551440023279,5396101.25912512,0.0,1.0
1975-01-16,36.5,36.62,36.0,36.5,110871,0.419424208575164,0.420803137480068,0.413678671471394,0.419424208575164,9648445.21909561,0.0,1.0
1975-01-17,35.87,36.5,35.87,36.5,58584,0.412184831824414,0.419424208575164,0.412184831824414,0.419424208575164,5098217.88128093,0.0,1.0
1975-01-20,35.75,35.87,35.12,35.87,45248,0.41080590291951,0.412184831824414,0.40356652616876,0.412184831824414,3937664.93739245,0.0,1.0
1975-01-21,35.62,36.25,35.5,35.75,53379,0.409312063272529,0.416551440023279,0.407933134367625,0.41080590291951,4645257.61786315,0.0,1.0
1975-01-22,36.0,36.0,35.25,35.62,44145,0.413678671471394,0.413678671471394,0.40506036581574,0.409312063272529,3841677.39261823,0.0,1.0
1975-01-23,35.75,36.12,35.62,36.0,121355,0.41080590291951,0.415057600376299,0.409312063272529,0.413678671471394,10560805.5268136,0.0,1.0
1975-01-24,36.0,36.25,35.12,35.75,140632,0.413678671471394,0.416551440023279,0.40356652616876,0.41080590291951,12238368.44668,0.0,1.0
1975-01-27,37.25,37.37,36.37,36.37,116693,0.428042514230818,0.429421443135722,0.417930368928184,0.417930368928184,10155099.3312221,0.0,1.0
1975-01-28,37.0,37.5,37.0,37.25,67892,0.425169745678933,0.430915282782702,0.425169745678933,0.428042514230818,5908237.88740825,0.0,1.0
1975-01-29,37.37,37.62,36.75,37.0,78495,0.429421443135722,0.432294211687607,0.422296977127048,0.425169745678933,6830954.05897765,0.0,1.0
1975-01-30,36.87,37.5,36.5,37.37,93557,0.423675906031953,0.430915282782702,0.419424208575164,0.429421443135722,8141710.54074491,0.0,1.0
1975-01-31,36.75,37.12,36.62,36.87,75705,0.422296977127048,0.426548674583838,0.420803137480068,0.423675906031953,6588156.9148978,0.0,1.0
1975-02-03,37.25,37.37,36.25,36.75,57170,0.428042514230818,0.429421443135722,0.416551440023279,0.422296977127048,4975165.85198741,0.0,1.0
1975-02-04,34.25,35.5,34.12,35.5,408906,0.393569291608201,0.407933134367625,0.392075451961221,0.407933134367625,35584662.72298,0.0,1.0
1975-02-05,35.12,35.25,34.25,34.25,214312,0.40356652616876,0.40506036581574,0.393569291608201,0.393569291608201,18650301.6279714,0.0,1.0
1975-02-06,34.25,35.5,34.25,35.12,124450,0.393569291608201,0.407933134367625,0.393569291608201,0.40356652616876,10830145.0110169,0.0,1.0
1975-02-07,34.25,34.37,33.87,34.25,82965,0.393569291608201,0.394948220513106,0.389202683409337,0.393569291608201,7219951.63390128,0.0,1.0
1975-02-10,34.25,34.5,34.25,34.25,105727,0.393569291608201,0.396442060160086,0.393569291608201,0.393569291608201,9200793.42370253,0.0,1.0
1975-02-11,34.5,34.75,34.0,34.25,128982,0.396442060160086,0.399314828711971,0.390696523056317,0.393569291608201,11224538.0780311,0.0,1.0
1975-02-12,36.0,36.0,34.5,34.5,136230,0.413678671471394,0.413678671471394,0.396442060160086,0.396442060160086,11855288.5082429,0.0,1.0
1975-02-13,35.5,37.0,35.37,36.0,176912,0.407933134367625,0.425169745678933,0.406439294720645,0.413678671471394,15395601.5603778,0.0,1.0
1975-02-14,35.75,36.12,35.12,35.5,96227,0.41080590291951,0.415057600376299,0.40356652616876,0.407933134367625,8374064.79690733,0.0,1.0
1975-02-18,35.12,35.5,34.75,35.5,79061,0.40356652616876,0.407933134367625,0.399314828711971,0.407933134367625,6880209.68032144,0.0,1.0
1975-02-19,35.0,35.25,34.87,35.12,60265,0.402187597263856,0.40506036581574,0.400693757616875,0.40356652616876,5244505.33619068,0.0,1.0
1975-02-20,34.12,34.87,34.12,34.87,88227,0.392075451961221,0.400693757616875,0.392075451961221,0.400693757616875,7677872.26907983,0.0,1.0
1975-02-21,34.87,35.0,34.12,34.12,206747,0.400693757616875,0.402187597263856,0.392075451961221,0.392075451961221,17991964.5688445,0.0,1.0
1975-02-24,34.12,34.87,33.87,34.87,161284,0.392075451961221,0.400693757616875,0.389202683409337,0.400693757616875,14035589.4572667,0.0,1.0
1975-02-25,32.87,33.75,32.62,33.75,121661,0.377711609201798,0.387823754504432,0.374838840649913,0.387823754504432,10587434.891003,0.0,1.0
1975-02-26,33.37,33.37,32.75,32.87,144044,0.383457146305567,0.383457146305567,0.376332680296893,0.377711609201798,12535294.5597984,0.0,1.0
1975-02-27,32.5,33.37,32.37,33.37,296411,0.373459911745009,0.383457146305567,0.371966072098029,0.383457146305567,25794890.4207353,0.0,1.0
1975-02-28,33.0,33.0,32.5,32.5,103492,0.379205448848778,0.379205448848778,0.373459911745009,0.373459911745009,9006294.63624071,0.0,1.0
1975-03-03,33.37,33.37,32.75,33.0,186401,0.383457146305567,0.383457146305567,0.376332680296893,0.379205448848778,16221372.9224472,0.0,1.0
1975-03-04,34.37,34.75,33.5,33.5,384604,0.394948220513106,0.399314828711971,0.384950985952547,0.384950985952547,33469803.8715719,0.0,1.0
1975-03-05,34.37,35.0,34.25,34.37,151615,0.394948220513106,0.402187597263856,0.393569291608201,0.394948220513106,13194153.7633212,0.0,1.0
1975-03-06,35.12,35.25,34.12,34.37,143671,0.40356652616876,0.40506036581574,0.392075451961221,0.394948220513106,12502834.5831885,0.0,1.0
1975-03-07,36.0,36.0,35.5,35.5,148825,0.413678671471394,0.413678671471394,0.407933134367625,0.407933134367625,12951356.6192413,0.0,1.0
1975-03-10,37.25,37.37,36.12,36.12,116450,0.428042514230818,0.429421443135722,0.415057600376299,0.415057600376299,10133952.4831893,0.0,1.0
1975-03-11,37.5,38.12,37.0,37.25,178032,0.430915282782702,0.438039748791376,0.425169745678933,0.428042514230818,15493068.5142736,0.0,1.0
1975-03-12,37.25,37.62,36.87,37.5,123154,0.428042514230818,0.432294211687607,0.423675906031953,0.430915282782702,10717361.8215088,0.0,1.0
1975-03-13,37.0,37.37,36.87,37.25,80164,0.425169745678933,0.429421443135722,0.423675906031953,0.428042514230818,6976197.22509566,0.0,1.0
1975-03-14,36.75,37.25,36.62,37.0,206498,0.422296977127048,0.428042514230818,0.420803137480068,0.425169745678933,17970295.5764159,0.0,1.0
1975-03-17,37.37,37.37,36.5,36.75,147954,0.429421443135722,0.429421443135722,0.419424208575164,0.422296977127048,12875558.6577741,0.0,1.0
1975-03-18,37.37,38.12,37.37,37.37,253930,0.429421443135722,0.438039748791376,0.429421443135722,0.429421443135722,22098021.0739053,0.0,1.0
1975-03-19,36.87,37.37,36.75,37.37,49169,0.423675906031953,0.429421443135722,0.422296977127048,0.429421443135722,4278886.30009391,0.0,1.0
1975-03-20,37.62,38.5,36.62,36.87,126934,0.432294211687607,0.442406356990241,0.420803137480068,0.423675906031953,11046312.7909073,0.0,1.0
1975-03-21,37.75,37.87,37.37,37.62,42968,0.433788051334587,0.435166980239492,0.429421443135722,0.432294211687607,3739250.06696161,0.0,1.0
1975-03-24,36.75,37.12,36.62,37.12,75705,0.422296977127048,0.426548674583838,0.420803137480068,0.426548674583838,6588156.9148978,0.0,1.0
1975-03-25,37.0,37.0,36.37,36.75,136174,0.425169745678933,0.425169745678933,0.417930368928184,0.422296977127048,11850415.1605481,0.0,1.0
1975-03-26,37.25,37.25,36.87,37.0,63608,0.428042514230818,0.428042514230818,0.423675906031953,0.425169745678933,5535426.7887566,0.0,1.0
1975-03-27,37.37,37.75,37.37,37.37,65538,0.429421443135722,0.433788051334587,0.429421443135722,0.429421443135722,5703383.236095,0.0,1.0
1975-03-31,37.12,37.87,37.12,37.37,76447,0.426548674583838,0.435166980239492,0.426548674583838,0.429421443135722,6652728.77185379,0.0,1.0
1975-04-01,37.0,37.25,36.62,37.12,84328,0.425169745678933,0.428042514230818,0.420803137480068,0.426548674583838,7338565.43582988,0.0,1.0
1975-04-02,36.62,37.0,36.62,37.0,43211,0.420803137480068,0.425169745678933,0.420803137480068,0.425169745678933,3760396.91499437,0.0,1.0
1975-04-03,35.62,36.87,35.25,36.62,75705,0.409312063272529,0.423675906031953,0.40506036581574,0.420803137480068,6588156.91489781,0.0,1.0
1975-04-04,35.12,35.62,35.12,35.62,31493,0.40356652616876,0.409312063272529,0.40356652616876,0.409312063272529,2740648.90985901,0.0,1.0
1975-04-07,34.62,35.0,34.5,35.0,58652,0.397820989064991,0.402187597263856,0.396442060160086,0.402187597263856,5104135.51776746,0.0,1.0
1975-04-08,35.12,35.5,34.62,34.62,49475,0.40356652616876,0.407933134367625,0.397820989064991,0.397820989064991,4305515.66428332,0.0,1.0
1975-04-09,35.5,35.5,35.12,35.12,74585,0.407933134367625,0.407933134367625,0.40356652616876,0.40356652616876,6490689.96100194,0.0,1.0
1975-04-10,37.0,37.0,35.5,35.5,143671,0.425169745678933,0.425169745678933,0.407933134367625,0.407933134367625,12502834.5831884,0.0,1.0
1975-04-11,36.87,37.12,36.62,37.0,68695,0.423675906031953,0.426548674583838,0.420803137480068,0.425169745678933,5978118.21238893,0.0,1.0
1975-04-14,37.37,37.37,36.75,36.87,65657,0.429421443135722,0.429421443135722,0.422296977127048,0.423675906031953,5713739.09994644,0.0,1.0
1975-04-15,37.12,37.5,37.0,37.37,161907,0.426548674583838,0.430915282782702,0.425169745678933,0.429421443135722,14089805.4503713,0.0,1.0
1975-04-16,37.0,37.0,36.5,37.0,90088,0.425169745678933,0.425169745678933,0.419424208575164,0.425169745678933,7839824.0558657,0.0,1.0
1975-04-17,37.0,38.0,37.0,37.0,111668,0.425169745678933,0.436660819886472,0.425169745678933,0.425169745678933,9717803.39968043,0.0,1.0
1975-04-18,36.75,37.25,36.62,37.0,87865,0.422296977127048,0.428042514230818,0.420803137480068,0.425169745678933,7646369.55719563,0.0,1.0
1975-04-21,37.25,37.37,36.75,36.75,88979,0.428042514230818,0.429421443135722,0.422296977127048,0.422296977127048,7743314.3666956,0.0,1.0
1975-04-22,37.75,38.37,37.37,37.37,88730,0.433788051334587,0.440912517343261,0.429421443135722,0.429421443135722,7721645.37426698,0.0,1.0
1975-04-23,37.37,37.87,37.25,37.75,55489,0.429421443135722,0.435166980239492,0.428042514230818,0.433788051334587,4828878.39707766,0.0,1.0
1975-04-24,36.75,36.87,36.5,36.87,62867,0.422296977127048,0.423675906031953,0.419424208575164,0.423675906031953,5470941.95586659,0.0,1.0
1975-04-25,36.5,37.0,36.5,36.75,57537,0.419424208575164,0.425169745678933,0.419424208575164,0.422296977127048,5007103.6842015,0.0,1.0
1975-04-28,36.0,36.75,35.62,36.5,109626,0.413678671471394,0.422296977127048,0.409312063272529,0.419424208575164,9540100.25695246,0.0,1.0
1975-04-29,35.75,36.87,35.5,36.0,47675,0.41080590291951,0.423675906031953,0.407933134367625,0.413678671471394,4148872.34552212,0.0,1.0
1975-04-30,36.0,36.0,35.62,35.75,31301,0.413678671471394,0.413678671471394,0.409312063272529,0.41080590291951,2723940.28919115,0.0,1.0
1975-05-01,36.37,36.5,36.25,36.25,99147,0.417930368928184,0.419424208575164,0.416551440023279,0.416551440023279,8628175.06956438,0.0,1.0
1975-05-02,36.25,36.75,36.0,36.37,332448,0.416551440023279,0.422296977127048,0.413678671471394,0.417930368928184,28930976.6864004,0.0,1.0
1975-05-05,36.75,36.75,35.87,36.25,150189,0.422296977127048,0.422296977127048,0.412184831824414,0.416551440023279,13070057.4452359,0.0,1.0
1975-05-06,36.25,36.87,35.62,36.75,97721,0.416551440023279,0.423675906031953,0.409312063272529,0.422296977127048,8504078.75147913,0.0,1.0
1975-05-07,35.87,36.25,35.5,36.25,104047,0.412184831824414,0.416551440023279,0.407933134367625,0.416551440023279,9054592.99285875,0.0,1.0
1975-05-08,35.87,36.0,35.5,35.87,108517,0.412184831824414,0.413678671471394,0.407933134367625,0.412184831824414,9443590.56778237,0.0,1.0
1975-05-09,36.5,36.5,36.0,36.0,83152,0.419424208575164,0.419424208575164,0.413678671471394,0.413678671471394,7236225.13423923,0.0,1.0
1975-05-12,36.75,36.87,36.37,36.5,104737,0.422296977127048,0.423675906031953,0.417930368928184,0.419424208575164,9114639.59838387,0.0,1.0
1975-05-13,38.25,38.25,36.5,36.75,207981,0.439533588438356,0.439533588438356,0.419424208575164,0.422296977127048,18099352.2662619,0.0,1.0
1975-05-14,39.62,40.12,38.37,38.37,215987,0.455276360102684,0.461021897206454,0.440912517343261,0.440912517343261,18796066.9384853,0.0,1.0
1975-05-15,38.87,39.87,38.75,39.62,120614,0.44665805444703,0.458149128654569,0.445279125542126,0.455276360102684,10496320.6939236,0.0,1.0
1975-05-16,38.37,38.87,38.12,38.87,77635,0.440912517343261,0.44665805444703,0.438039748791376,0.44665805444703,6756113.36223619,0.0,1.0
1975-05-19,38.5,38.62,37.75,38.37,77573,0.442406356990241,0.443785285895146,0.433788051334587,0.440912517343261,6750717.87014552,0.0,1.0
1975-05-20,37.37,38.75,37.12,38.5,115210,0.429421443135722,0.445279125542126,0.426548674583838,0.442406356990241,10026042.6413761,0.0,1.0
1975-05-21,37.0,37.25,36.75,37.25,55240,0.425169745678933,0.428042514230818,0.422296977127048,0.428042514230818,4807209.40464902,0.0,1.0
1975-05-22,37.12,37.25,36.87,37.0,74834,0.426548674583838,0.428042514230818,0.423675906031953,0.425169745678933,6512358.95343057,0.0,1.0
1975-05-23,37.37,37.5,37.0,37.12,94383,0.429421443135722,0.430915282782702,0.425169745678933,0.426548674583838,8213592.4192431,0.0,1.0
1975-05-27,37.0,37.62,36.87,37.37,91520,0.425169745678933,0.432294211687607,0.423675906031953,0.429421443135722,7964442.51834682,0.0,1.0
1975-05-28,36.5,36.87,36.25,36.87,75338,0.419424208575164,0.423675906031953,0.416551440023279,0.423675906031953,6556219.0826837,0.0,1.0
1975-05-29,36.87,36.87,36.12,36.5,33847,0.423675906031953,0.423675906031953,0.415057600376299,0.419424208575164,2945503.56117226,0.0,1.0
1975-05-30,37.0,37.12,36.5,36.87,103300,0.425169745678933,0.426548674583838,0.419424208575164,0.423675906031953,8989586.01557285,0.0,1.0
1975-06-02,36.37,37.12,36.25,37.0,220695,0.417930368928184,0.426548674583838,0.416551440023279,0.425169745678933,19205776.2411118,0.0,1.0
1975-06-03,36.62,36.87,36.37,36.37,127794,0.420803137480068,0.423675906031953,0.417930368928184,0.417930368928184,11121153.4876488,0.0,1.0
1975-06-04,36.87,37.0,36.5,36.62,110503,0.423675906031953,0.425169745678933,0.419424208575164,0.420803137480068,9616420.36281555,0.0,1.0
1975-06-05,36.75,36.75,36.25,36.75,57288,0.422296977127048,0.422296977127048,0.416551440023279,0.422296977127048,4985434.69177287,0.0,1.0
1975-06-06,36.75,36.87,36.5,36.75,91028,0.422296977127048,0.423675906031953,0.419424208575164,0.422296977127048,7921626.67788544,0.0,1.0
1975-06-09,36.5,36.75,36.25,36.75,59523,0.419424208575164,0.422296977127048,0.416551440023279,0.422296977127048,5179933.47923468,0.0,1.0
1975-06-10,35.5,35.75,35.0,35.75,121723,0.407933134367625,0.41080590291951,0.402187597263856,0.41080590291951,10592830.3830936,0.0,1.0
1975-06-11,35.5,36.0,35.37,35.5,70127,0.407933134367625,0.413678671471394,0.406439294720645,0.407933134367625,6102736.67487006,0.0,1.0
1975-06-12,35.5,35.87,35.37,35.5,68327,0.407933134367625,0.412184831824414,0.406439294720645,0.407933134367625,5946093.35610886,0.0,1.0
1975-06-13,35.75,35.75,35.12,35.5,41542,0.41080590291951,0.41080590291951,0.40356652616876,0.407933134367625,3615153.74887635,0.0,1.0
1975-06-16,36.75,36.87,35.37,35.75,76141,0.422296977127048,0.423675906031953,0.406439294720645,0.41080590291951,6626099.4076644,0.0,1.0
1975-06-17,36.0,36.5,35.75,36.5,92453,0.413678671471394,0.419424208575164,0.41080590291951,0.419424208575164,8045635.97190471,0.0,1.0
1975-06-18,36.25,36.37,35.62,36.0,36636,0.416551440023279,0.417930368928184,0.409312063272529,0.413678671471394,3188213.68118613,0.0,1.0
1975-06-19,37.37,37.5,36.12,36.25,146777,0.429421443135722,0.430915282782702,0.415057600376299,0.416551440023279,12773131.3321175,0.0,1.0
1975-06-20,37.12,37.62,37.0,37.37,102689,0.426548674583838,0.432294211687607,0.425169745678933,0.429421443135722,8936414.31126001,0.0,1.0
1975-06-23,37.37,37.37,36.75,37.12,72045,0.429421443135722,0.429421443135722,0.422296977127048,0.426548674583838,6269648.83341671,0.0,1.0
1975-06-24,37.87,38.25,37.37,37.37,86875,0.435166980239492,0.439533588438356,0.429421443135722,0.429421443135722,7560215.73187696,0.0,1.0
1975-06-25,38.12,38.25,37.62,37.87,36880,0.438039748791376,0.439533588438356,0.432294211687607,0.435166980239492,3209447.55328487,0.0,1.0
1975-06-26,40.0,40.37,38.25,38.25,172702,0.459642968301549,0.463894665758338,0.439533588438356,0.439533588438356,15029230.2426085,0.0,1.0
1975-06-27,41.0,41.25,39.87,40.0,121661,0.471134042509088,0.474006811060973,0.458149128654569,0.459642968301549,10587434.891003,0.0,1.0
1975-06-30,41.12,41.37,40.62,41.0,125944,0.472512971413992,0.475385739965877,0.466767434310223,0.471134042509088,10960158.9655887,0.0,1.0
1975-07-01,40.0,41.0,39.87,41.0,137537,0.459642968301549,0.471134042509088,0.458149128654569,0.471134042509088,11969028.9624767,0.0,1.0
1975-07-02,39.75,40.0,39.37,40.0,43341,0.456770199749664,0.459642968301549,0.4524035915508,0.459642968301549,3771710.04357157,0.0,1.0
1975-07-03,40.5,40.5,39.87,39.87,63676,0.465388505405319,0.465388505405319,0.458149128654569,0.458149128654569,5541344.42524314,0.0,1.0
1975-07-07,40.5,41.0,40.5,40.5,64429,0.465388505405319,0.471134042509088,0.465388505405319,0.465388505405319,5606873.5469249,0.0,1.0
1975-07-08,40.62,40.62,40.25,40.5,72611,0.466767434310223,0.466767434310223,0.462515736853434,0.465388505405319,6318904.4547605,0.0,1.0
1975-07-09,41.87,41.87,40.87,40.87,166931,0.481131277069647,0.481131277069647,0.469640202862108,0.469640202862108,14527014.3578469,0.0,1.0
1975-07-10,42.25,42.5,41.87,41.87,182502,0.485497885268511,0.488370653820396,0.481131277069647,0.481131277069647,15882066.0891973,0.0,1.0
1975-07-11,41.75,42.12,41.5,42.12,50465,0.479752348164742,0.484004045621531,0.476879579612857,0.484004045621531,4391669.48960197,0.0,1.0
1975-07-14,41.75,42.0,41.37,41.75,57170,0.479752348164742,0.482625116716627,0.475385739965877,0.479752348164742,4975165.85198741,0.0,1.0
1975-07-15,42.0,42.25,41.5,41.75,109762,0.482625116716627,0.485497885268511,0.476879579612857,0.479752348164742,9551935.52992552,0.0,1.0
1975-07-16,41.25,42.37,41.0,42.0,107527,0.474006811060973,0.486876814173416,0.471134042509088,0.482625116716627,9357436.7424637,0.0,1.0
1975-07-17,40.75,41.62,40.62,41.25,58092,0.468261273957203,0.478258508517762,0.466767434310223,0.474006811060973,5055402.04081954,0.0,1.0
1975-07-18,40.12,40.75,39.87,40.75,51342,0.461021897206454,0.468261273957203,0.458149128654569,0.468261273957203,4467989.59546506,0.0,1.0
1975-07-21,40.0,40.62,39.75,40.12,42651,0.459642968301549,0.466767434310223,0.456770199749664,0.461021897206454,3711663.43804644,0.0,1.0
1975-07-22,39.87,40.0,39.75,40.0,42787,0.458149128654569,0.459642968301549,0.456770199749664,0.459642968301549,3723498.71101951,0.0,1.0
1975-07-23,39.37,40.12,38.87,39.87,145102,0.4524035915508,0.461021897206454,0.44665805444703,0.458149128654569,12627366.0216036,0.0,1.0
1975-07-24,39.5,39.62,38.87,39.37,111861,0.45389743119778,0.455276360102684,0.44665805444703,0.4524035915508,9734599.04441427,0.0,1.0
1975-07-25,38.5,39.12,38.25,39.12,32913,0.442406356990241,0.449530822998915,0.439533588438356,0.449530822998915,2864223.08354839,0.0,1.0
1975-07-28,38.25,38.5,38.0,38.5,30678,0.439533588438356,0.442406356990241,0.436660819886472,0.442406356990241,2669724.29608658,0.0,1.0
1975-07-29,38.37,38.75,37.75,38.25,59710,0.440912517343261,0.445279125542126,0.433788051334587,0.439533588438356,5196206.97957265,0.0,1.0
1975-07-30,38.87,38.87,38.25,38.37,53639,0.44665805444703,0.44665805444703,0.439533588438356,0.440912517343261,4667883.87501755,0.0,1.0
1975-07-31,39.0,39.37,38.87,38.87,40801,0.44815189409401,0.4524035915508,0.44665805444703,0.44665805444703,3550668.91598633,0.0,1.0
1975-08-01,38.25,39.12,38.12,39.0,89285,0.439533588438356,0.449530822998915,0.438039748791376,0.44815189409401,7769943.73088502,0.0,1.0
1975-08-04,38.25,38.25,37.87,38.25,41293,0.439533588438356,0.439533588438356,0.435166980239492,0.439533588438356,3593484.75644772,0.0,1.0
1975-08-05,38.0,38.25,37.87,38.25,80362,0.436660819886472,0.439533588438356,0.435166980239492,0.439533588438356,6993427.99015939,0.0,1.0
1975-08-06,38.62,38.75,38.0,38.0,65843,0.443785285895146,0.445279125542126,0.436660819886472,0.436660819886472,5729925.57621842,0.0,1.0
1975-08-07,38.75,39.12,38.62,38.62,65657,0.445279125542126,0.449530822998915,0.443785285895146,0.443785285895146,5713739.09994643,0.0,1.0
1975-08-08,38.75,38.87,38.62,38.75,40801,0.445279125542126,0.44665805444703,0.443785285895146,0.445279125542126,3550668.91598633,0.0,1.0
1975-08-11,39.25,39.25,38.5,38.75,23679,0.451024662645895,0.451024662645895,0.442406356990241,0.445279125542126,2060642.85830348,0.0,1.0
1975-08-12,39.37,39.87,39.25,39.25,41106,0.4524035915508,0.458149128654569,0.451024662645895,0.451024662645895,3577211.25610975,0.0,1.0
1975-08-13,39.0,39.62,38.87,39.37,65906,0.44815189409401,0.455276360102684,0.44665805444703,0.4524035915508,5735408.09237507,0.0,1.0
1975-08-14,39.25,39.25,39.0,39.0,31799,0.451024662645895,0.451024662645895,0.44815189409401,0.44815189409401,2767278.27404841,0.0,1.0
1975-08-15,39.12,39.25,39.0,39.25,32172,0.449530822998915,0.451024662645895,0.44815189409401,0.451024662645895,2799738.25065837,0.0,1.0
1975-08-18,39.0,39.62,39.0,39.12,28268,0.44815189409401,0.455276360102684,0.44815189409401,0.449530822998915,2459996.29707854,0.0,1.0
1975-08-19,38.37,39.0,38.12,39.0,38566,0.440912517343261,0.44815189409401,0.438039748791376,0.44815189409401,3356170.12852452,0.0,1.0
1975-08-20,38.0,38.25,37.75,38.25,107148,0.436660819886472,0.439533588438356,0.433788051334587,0.439533588438356,9324454.62145788,0.0,1.0
1975-08-21,38.12,38.37,38.0,38.0,56044,0.438039748791376,0.440912517343261,0.436660819886472,0.436660819886472,4877176.75369569,0.0,1.0
1975-08-22,38.75,38.87,38.25,38.25,23430,0.445279125542126,0.44665805444703,0.439533588438356,0.439533588438356,2038973.86587485,0.0,1.0
1975-08-25,38.87,39.12,38.62,38.75,31301,0.44665805444703,0.449530822998915,0.443785285895146,0.445279125542126,2723940.28919115,0.0,1.0
1975-08-26,39.0,39.25,38.75,38.87,33541,0.44815189409401,0.451024662645895,0.445279125542126,0.44665805444703,2918874.19698286,0.0,1.0
1975-08-27,38.5,38.75,38.37,38.75,37938,0.442406356990241,0.445279125542126,0.440912517343261,0.445279125542126,3301519.01509006,0.0,1.0
1975-08-28,39.25,39.25,38.62,38.62,117191,0.451024662645895,0.451024662645895,0.443785285895146,0.443785285895146,10198437.3160794,0.0,1.0
1975-08-29,39.5,39.62,39.25,39.25,56179,0.45389743119778,0.455276360102684,0.451024662645895,0.451024662645895,4888925.00260278,0.0,1.0
1975-09-02,39.0,39.5,38.75,39.5,43211,0.44815189409401,0.45389743119778,0.445279125542126,0.45389743119778,3760396.91499437,0.0,1.0
1975-09-03,38.87,39.0,38.5,39.0,57475,0.44665805444703,0.44815189409401,0.442406356990241,0.44815189409401,5001708.19211084,0.0,1.0
1975-09-04,38.5,39.0,38.5,38.87,117440,0.442406356990241,0.44815189409401,0.442406356990241,0.44665805444703,10220106.308508,0.0,1.0
1975-09-05,38.25,38.5,38.0,38.5,54380,0.439533588438356,0.442406356990241,0.436660819886472,0.442406356990241,4732368.70790757,0.0,1.0
1975-09-08,38.25,38.5,38.0,38.25,95243,0.439533588438356,0.442406356990241,0.436660819886472,0.439533588438356,8288433.11598456,0.0,1.0
1975-09-09,36.87,38.5,36.62,38.25,112727,0.423675906031953,0.442406356990241,0.420803137480068,0.439533588438356,9809961.8855516,0.0,1.0
1975-09-10,35.62,36.62,35.37,36.62,94932,0.409312063272529,0.420803137480068,0.406439294720645,0.420803137480068,8261368.63146527,0.0,1.0
1975-09-11,36.25,36.37,35.5,35.62,44886,0.416551440023279,0.417930368928184,0.407933134367625,0.409312063272529,3906162.22550826,0.0,1.0
1975-09-12,36.25,36.75,36.0,36.25,108330,0.416551440023279,0.422296977127048,0.413678671471394,0.416551440023279,9427317.0674444,0.0,1.0
1975-09-15,36.0,36.25,35.87,36.25,19900,0.413678671471394,0.416551440023279,0.412184831824414,0.416551440023279,1731778.91297096,0.0,1.0
1975-09-16,35.62,36.12,35.5,36.0,51958,0.409312063272529,0.415057600376299,0.407933134367625,0.413678671471394,4521596.42010779,0.0,1.0
1975-09-17,35.0,35.87,35.0,35.62,97099,0.402187597263856,0.412184831824414,0.402187597263856,0.409312063272529,8449949.78244053,0.0,1.0
1975-09-18,35.75,35.87,35.25,35.25,55240,0.41080590291951,0.412184831824414,0.40506036581574,0.40506036581574,4807209.40464902,0.0,1.0
1975-09-19,36.37,36.37,35.75,35.75,111057,0.417930368928184,0.417930368928184,0.41080590291951,0.41080590291951,9664631.6953676,0.0,1.0
1975-09-22,36.37,36.75,36.12,36.37,55795,0.417930368928184,0.422296977127048,0.415057600376299,0.417930368928184,4855507.76126705,0.0,1.0
1975-09-23,36.5,36.62,35.87,36.37,75338,0.419424208575164,0.420803137480068,0.412184831824414,0.417930368928184,6556219.0826837,0.0,1.0
1975-09-24,36.87,37.12,36.62,36.62,56604,0.423675906031953,0.426548674583838,0.420803137480068,0.420803137480068,4925910.23064361,0.0,1.0
1975-09-25,37.12,37.37,36.75,36.87,44145,0.426548674583838,0.429421443135722,0.422296977127048,0.423675906031953,3841677.39261823,0.0,1.0
1975-09-26,37.62,37.87,37.25,37.25,126498,0.432294211687607,0.435166980239492,0.428042514230818,0.428042514230818,11008370.2981407,0.0,1.0
1975-09-29,36.87,37.75,36.87,37.62,50465,0.423675906031953,0.433788051334587,0.423675906031953,0.432294211687607,4391669.48960197,0.0,1.0
1975-09-30,36.25,36.62,35.62,36.62,71117,0.416551440023279,0.420803137480068,0.409312063272529,0.420803137480068,6188890.50018871,0.0,1.0
1975-10-01,35.87,36.37,35.75,36.25,74585,0.412184831824414,0.417930368928184,0.41080590291951,0.416551440023279,6490689.96100195,0.0,1.0
1975-10-02,35.87,36.25,35.62,35.87,37191,0.412184831824414,0.416551440023279,0.409312063272529,0.412184831824414,3236512.03780416,0.0,1.0
1975-10-03,36.75,36.75,35.62,35.87,88730,0.422296977127048,0.422296977127048,0.409312063272529,0.412184831824414,7721645.37426698,0.0,1.0
1975-10-06,37.12,37.25,36.25,36.75,137656,0.426548674583838,0.428042514230818,0.416551440023279,0.422296977127048,11979384.8263281,0.0,1.0
1975-10-07,37.87,37.87,36.75,37.12,127862,0.435166980239492,0.435166980239492,0.422296977127048,0.426548674583838,11127071.1241353,0.0,1.0
1975-10-08,38.62,38.75,37.37,37.87,67218,0.443785285895146,0.445279125542126,0.429421443135722,0.435166980239492,5849583.66693877,0.0,1.0
1975-10-09,38.75,39.25,38.5,38.62,58092,0.445279125542126,0.451024662645895,0.442406356990241,0.443785285895146,5055402.04081953,0.0,1.0
1975-10-10,38.0,38.62,37.75,38.62,58969,0.436660819886472,0.443785285895146,0.433788051334587,0.443785285895146,5131722.14668262,0.0,1.0
1975-10-13,38.87,39.0,37.75,38.0,40552,0.44665805444703,0.44815189409401,0.433788051334587,0.436660819886472,3528999.9235577,0.0,1.0
1975-10-14,38.75,39.37,38.5,38.87,58584,0.445279125542126,0.4524035915508,0.442406356990241,0.44665805444703,5098217.88128092,0.0,1.0
1975-10-15,38.25,39.12,38.25,38.75,72045,0.439533588438356,0.449530822998915,0.439533588438356,0.445279125542126,6269648.83341671,0.0,1.0
1975-10-16,38.25,38.87,38.0,38.25,69759,0.439533588438356,0.44665805444703,0.436660819886472,0.439533588438356,6070711.81859,0.0,1.0
1975-10-17,38.37,38.5,38.0,38.25,37938,0.440912517343261,0.442406356990241,0.436660819886472,0.439533588438356,3301519.01509006,0.0,1.0
1975-10-20,38.87,38.87,38.25,38.37,89907,0.44665805444703,0.44665805444703,0.439533588438356,0.440912517343261,7824072.69992361,0.0,1.0
1975-10-21,40.37,40.5,39.0,39.0,195590,0.463894665758338,0.465388505405319,0.44815189409401,0.44815189409401,17021037.0647231,0.0,1.0
1975-10-22,40.87,40.87,40.37,40.37,129842,0.469640202862108,0.469640202862108,0.463894665758338,0.463894665758338,11299378.7747726,0.0,1.0
1975-10-23,41.5,41.62,40.62,40.87,185292,0.476879579612857,0.478258508517762,0.466767434310223,0.469640202862108,16124863.2332771,0.0,1.0
1975-10-24,39.75,41.5,39.75,41.5,109190,0.456770199749664,0.476879579612857,0.456770199749664,0.476879579612857,9502157.76418587,0.0,1.0
1975-10-27,40.37,40.37,39.62,39.75,44637,0.463894665758338,0.463894665758338,0.455276360102684,0.456770199749664,3884493.23307963,0.0,1.0
1975-10-28,40.75,40.87,40.5,40.5,75954,0.468261273957203,0.469640202862108,0.465388505405319,0.465388505405319,6609825.90732643,0.0,1.0
1975-10-29,40.0,40.75,40.0,40.75,95797,0.459642968301549,0.468261273957203,0.459642968301549,0.468261273957203,8336644.44853662,0.0,1.0
1975-10-30,40.12,40.62,40.0,40.0,86003,0.461021897206454,0.466767434310223,0.459642968301549,0.459642968301549,7484330.74634377,0.0,1.0
1975-10-31,40.25,40.5,40.12,40.12,57475,0.462515736853434,0.465388505405319,0.461021897206454,0.461021897206454,5001708.19211083,0.0,1.0
1975-11-03,40.37,40.62,40.25,40.25,59404,0.463894665758338,0.466767434310223,0.462515736853434,0.462515736853434,5169577.61538325,0.0,1.0
1975-11-04,40.87,41.0,40.37,40.37,45440,0.469640202862108,0.471134042509088,0.463894665758338,0.463894665758338,3954373.55806031,0.0,1.0
1975-11-05,41.87,42.25,41.0,41.0,110316,0.481131277069647,0.485497885268511,0.471134042509088,0.471134042509088,9600146.86247757,0.0,1.0
1975-11-06,42.12,42.37,41.37,41.87,85381,0.484004045621531,0.486876814173416,0.475385739965877,0.481131277069647,7430201.77730519,0.0,1.0
1975-11-07,42.5,43.0,42.25,42.25,156639,0.488370653820396,0.494116190924165,0.485497885268511,0.485497885268511,13631362.6707969,0.0,1.0
1975-11-10,42.5,42.62,41.87,42.5,82591,0.488370653820396,0.489749582725301,0.481131277069647,0.488370653820396,7187404.63322533,0.0,1.0
1975-11-11,42.87,43.12,42.62,42.62,81533,0.492622351277185,0.49549511982907,0.489749582725301,0.489749582725301,7095333.17142015,0.0,1.0
1975-11-12,44.12,44.12,43.0,43.0,121723,0.506986194036609,0.506986194036609,0.494116190924165,0.494116190924165,10592830.3830936,0.0,1.0
1975-11-13,43.87,45.25,43.87,44.12,159864,0.504113425484724,0.519971107891127,0.504113425484724,0.506986194036609,13912015.2835773,0.0,1.0
1975-11-14,43.75,43.87,43.5,43.87,42215,0.502734496579819,0.504113425484724,0.499861728027935,0.504113425484724,3673720.94527985,0.0,1.0
1975-11-17,42.75,43.62,42.75,43.62,82405,0.491243422372281,0.501240656932839,0.491243422372281,0.501240656932839,7171218.15695334,0.0,1.0
1975-11-18,42.75,43.37,42.62,42.75,74212,0.491243422372281,0.498367888380955,0.489749582725301,0.491243422372281,6458229.98439198,0.0,1.0
1975-11-19,41.62,42.75,41.5,42.75,91028,0.478258508517762,0.491243422372281,0.476879579612857,0.491243422372281,7921626.67788543,0.0,1.0
1975-11-20,42.25,42.75,41.75,41.75,59959,0.485497885268511,0.491243422372281,0.479752348164742,0.479752348164742,5217875.97200128,0.0,1.0
1975-11-21,42.5,42.62,42.25,42.25,39058,0.488370653820396,0.489749582725301,0.485497885268511,0.485497885268511,3398985.96898591,0.0,1.0
1975-11-24,42.37,42.5,41.87,42.5,58279,0.486876814173416,0.488370653820396,0.481131277069647,0.488370653820396,5071675.5411575,0.0,1.0
1975-11-25,42.62,42.75,42.25,42.37,76826,0.489749582725301,0.491243422372281,0.485497885268511,0.486876814173416,6685710.89285962,0.0,1.0
1975-11-26,42.62,42.75,42.12,42.62,42651,0.489749582725301,0.491243422372281,0.484004045621531,0.489749582725301,3711663.43804644,0.0,1.0
1975-11-28,42.75,42.87,42.62,42.62,51155,0.491243422372281,0.492622351277185,0.489749582725301,0.489749582725301,4451716.09512709,0.0,1.0
1975-12-01,42.75,43.12,42.62,42.75,49107,0.491243422372281,0.49549511982907,0.489749582725301,0.491243422372281,4273490.80800325,0.0,1.0
1975-12-02,42.25,42.75,42.12,42.75,58839,0.485497885268511,0.491243422372281,0.484004045621531,0.491243422372281,5120409.01810543,0.0,1.0
1975-12-03,41.25,41.75,41.12,41.75,159977,0.474006811060973,0.479752348164742,0.472512971413992,0.479752348164742,13921849.0030329,0.0,1.0
1975-12-04,41.5,41.62,41.12,41.25,67586,0.476879579612857,0.478258508517762,0.472512971413992,0.474006811060973,5881608.52321885,0.0,1.0
1975-12-05,41.25,41.75,41.12,41.5,68078,0.474006811060973,0.479752348164742,0.472512971413992,0.476879579612857,5924424.36368023,0.0,1.0
1975-12-08,41.87,42.0,41.12,41.25,53005,0.481131277069647,0.482625116716627,0.472512971413992,0.474006811060973,4612710.61718721,0.0,1.0
1975-12-09,42.12,42.5,41.62,41.87,118000,0.484004045621531,0.488370653820396,0.478258508517762,0.481131277069647,10268839.7854559,0.0,1.0
1975-12-10,42.5,42.5,42.0,42.12,71422,0.488370653820396,0.488370653820396,0.482625116716627,0.484004045621531,6215432.84031214,0.0,1.0
1975-12-11,42.87,43.0,42.37,42.5,99888,0.492622351277185,0.494116190924165,0.486876814173416,0.488370653820396,8692659.90245442,0.0,1.0
1975-12-12,43.37,43.5,42.62,42.87,87118,0.498367888380955,0.499861728027935,0.489749582725301,0.492622351277185,7581362.57990973,0.0,1.0
1975-12-15,43.75,43.87,43.37,43.37,89359,0.502734496579819,0.504113425484724,0.498367888380955,0.498367888380955,7776383.51176742,0.0,1.0
1975-12-16,44.12,44.5,43.75,43.75,194028,0.506986194036609,0.511352802235473,0.502734496579819,0.502734496579819,16885105.4736647,0.0,1.0
1975-12-17,43.75,44.25,43.75,44.12,89907,0.502734496579819,0.508480033683589,0.502734496579819,0.506986194036609,7824072.69992361,0.0,1.0
1975-12-18,44.12,44.37,43.62,43.75,85754,0.506986194036609,0.509858962588493,0.501240656932839,0.502734496579819,7462661.75391513,0.0,1.0
1975-12-19,43.62,44.12,43.62,44.12,79236,0.501240656932839,0.506986194036609,0.501240656932839,0.506986194036609,6895438.89186767,0.0,1.0
1975-12-22,44.0,44.12,43.5,43.62,91333,0.505607265131704,0.506986194036609,0.499861728027935,0.501240656932839,7948169.01800886,0.0,1.0
1975-12-23,44.5,44.62,43.75,44.0,120229,0.511352802235473,0.512731731140378,0.502734496579819,0.505607265131704,10462816.4285219,0.0,1.0
1975-12-24,44.5,44.75,44.37,44.5,51025,0.511352802235473,0.514225570787358,0.509858962588493,0.511352802235473,4440402.9665499,0.0,1.0
1975-12-26,44.88,44.88,44.5,44.5,30752,0.515719410434338,0.515719410434338,0.511352802235473,0.511352802235473,2676164.07696899,0.0,1.0
1975-12-29,44.25,44.88,44.25,44.88,49910,0.508480033683589,0.515719410434338,0.508480033683589,0.515719410434338,4343371.13298394,0.0,1.0
1975-12-30,43.75,44.25,43.62,44.25,49723,0.502734496579819,0.508480033683589,0.501240656932839,0.508480033683589,4327097.63264597,0.0,1.0
1975-12-31,44.0,44.12,43.75,43.75,38492,0.505607265131704,0.506986194036609,0.502734496579819,0.502734496579819,3349730.34764211,0.0,1.0
1976-01-02,44.12,44.12,43.62,44.0,26587,0.506986194036609,0.506986194036609,0.501240656932839,0.505607265131704,2313708.84216878,0.0,1.0
1976-01-05,45.25,45.25,44.62,44.62,86003,0.519971107891127,0.519971107891127,0.512731731140378,0.512731731140378,7484330.74634378,0.0,1.0
1976-01-06,45.88,45.88,45.38,45.38,123154,0.527210484641877,0.527210484641877,0.521464947538107,0.521464947538107,10717361.8215088,0.0,1.0
1976-01-07,45.88,46.38,45.63,45.88,243016,0.527210484641877,0.532956021745646,0.524337716089992,0.527210484641877,21148240.4178166,0.0,1.0
1976-01-08,46.25,46.63,45.75,45.88,175797,0.531462182098666,0.535828790297531,0.525716644994897,0.527210484641877,15298569.7268118,0.0,1.0
1976-01-09,46.88,47.25,46.0,46.25,292694,0.538701558849416,0.542953256306205,0.528589413546781,0.531462182098666,25471421.9674935,0.0,1.0
1976-01-12,48.25,48.38,46.63,46.88,215987,0.554444330513744,0.555938170160724,0.535828790297531,0.538701558849416,18796066.9384853,0.0,1.0
1976-01-13,47.63,48.38,47.5,48.25,205440,0.54731986450507,0.555938170160724,0.54582602485809,0.554444330513744,17878224.1146107,0.0,1.0
1976-01-14,48.88,49.13,47.38,47.63,192919,0.561683707264493,0.564556475816378,0.544447095953185,0.54731986450507,16788595.7844947,0.0,1.0
1976-01-15,48.5,49.75,48.5,48.88,285751,0.557317099065628,0.571680941825052,0.557317099065628,0.561683707264493,24867213.8774052,0.0,1.0
1976-01-16,48.5,48.75,48.0,48.5,189999,0.557317099065628,0.560189867617513,0.551571561961859,0.557317099065628,16534485.5118376,0.0,1.0
1976-01-19,50.38,50.38,48.88,48.88,170586,0.578920318575801,0.578920318575801,0.561683707264493,0.561683707264493,14845087.3189982,0.0,1.0
1976-01-20,51.5,51.63,50.75,50.75,231117,0.591790321688245,0.593284161335225,0.583172016032591,0.583172016032591,20112741.0567391,0.0,1.0
1976-01-21,51.88,52.25,50.75,51.5,235768,0.596156929887109,0.600408627343899,0.583172016032591,0.591790321688245,20517489.9876048,0.0,1.0
1976-01-22,51.63,51.75,51.25,51.75,154953,0.593284161335225,0.594663090240129,0.58891755313636,0.594663090240129,13484640.0955572,0.0,1.0
1976-01-23,51.13,51.63,50.63,51.63,229742,0.587538624231455,0.593284161335225,0.581793087127686,0.593284161335225,19993082.9660188,0.0,1.0
1976-01-26,50.75,51.63,50.5,51.13,243712,0.583172016032591,0.593284161335225,0.580299247480706,0.587538624231455,21208809.1677375,0.0,1.0
1976-01-27,49.75,50.88,49.75,50.75,146777,0.571680941825052,0.584665855679571,0.571680941825052,0.583172016032591,12773131.3321175,0.0,1.0
1976-01-28,49.38,50.0,48.75,49.75,154953,0.567429244368262,0.574553710376936,0.560189867617513,0.571680941825052,13484640.0955572,0.0,1.0
1976-01-29,49.0,49.13,48.0,49.13,223246,0.563062636169398,0.564556475816378,0.551571561961859,0.564556475816378,19427774.6334228,0.0,1.0
1976-01-30,49.63,50.0,49.13,49.13,341812,0.570302012920147,0.574553710376936,0.564556475816378,0.564556475816378,29745870.0402225,0.0,1.0
1976-02-02,50.0,50.38,49.5,49.63,103244,0.574553710376936,0.578920318575801,0.568808173273167,0.570302012920147,8984712.66787806,0.0,1.0
1976-02-03,49.75,50.63,49.5,50.0,104047,0.571680941825052,0.581793087127686,0.568808173273167,0.574553710376936,9054592.99285874,0.0,1.0
1976-02-04,49.88,50.13,49.63,49.75,97914,0.573174781472032,0.576047550023916,0.570302012920147,0.571680941825052,8520874.39621297,0.0,1.0
1976-02-05,49.75,50.13,49.75,49.88,145102,0.571680941825052,0.576047550023916,0.571680941825052,0.573174781472032,12627366.0216036,0.0,1.0
1976-02-06,49.88,50.13,49.25,49.75,115895,0.573174781472032,0.576047550023916,0.565935404721282,0.571680941825052,10085654.1265713,0.0,1.0
1976-02-09,50.13,50.63,50.0,50.0,143988,0.576047550023916,0.581793087127686,0.574553710376936,0.574553710376936,12530421.2121036,0.0,1.0
1976-02-10,50.88,51.0,50.25,50.25,69255,0.584665855679571,0.586044784584475,0.577426478928821,0.577426478928821,6026851.68933685,0.0,1.0
1976-02-11,50.75,51.38,50.75,50.88,193909,0.583172016032591,0.59041139278334,0.583172016032591,0.584665855679571,16874749.6098133,0.0,1.0
1976-02-12,50.38,50.75,50.13,50.75,81720,0.578920318575801,0.583172016032591,0.576047550023916,0.583172016032591,7111606.67175812,0.0,1.0
1976-02-13,49.75,50.13,49.75,50.13,71801,0.571680941825052,0.576047550023916,0.571680941825052,0.576047550023916,6248414.96131796,0.0,1.0
1976-02-17,49.13,49.75,48.88,49.75,73165,0.564556475816378,0.571680941825052,0.561683707264493,0.571680941825052,6367115.78731256,0.0,1.0
1976-02-18,50.25,50.25,49.13,49.13,94309,0.577426478928821,0.577426478928821,0.564556475816378,0.564556475816378,8207152.6383607,0.0,1.0
1976-02-19,52.75,52.75,50.63,50.63,189190,0.606154164447668,0.606154164447668,0.581793087127686,0.581793087127686,16464083.0424611,0.0,1.0
1976-02-20,51.75,53.25,51.75,52.75,244147,0.594663090240129,0.611899701551437,0.594663090240129,0.606154164447668,21246664.6364382,0.0,1.0
1976-02-23,51.0,52.0,50.88,51.75,128614,0.586044784584475,0.597535858792014,0.584665855679571,0.594663090240129,11192513.2217511,0.0,1.0
1976-02-24,51.25,53.38,51.25,51.25,141758,0.58891755313636,0.613393541198417,0.58891755313636,0.58891755313636,12336357.5449717,0.0,1.0
1976-02-25,52.13,52.38,51.5,51.5,140457,0.599029698438994,0.601902466990879,0.591790321688245,0.591790321688245,12223139.2351337,0.0,1.0
1976-02-26,52.0,52.88,51.63,52.13,139523,0.597535858792014,0.607648004094648,0.593284161335225,0.599029698438994,12141858.7575099,0.0,1.0
1976-02-27,51.13,52.0,50.5,52.0,155954,0.587538624231455,0.597535858792014,0.580299247480706,0.597535858792014,13571751.1856016,0.0,1.0
1976-03-01,51.38,51.63,50.75,51.13,120614,0.59041139278334,0.593284161335225,0.583172016032591,0.587538624231455,10496320.6939236,0.0,1.0
1976-03-02,51.88,52.13,51.5,51.5,92697,0.596156929887109,0.599029698438994,0.591790321688245,0.591790321688245,8066869.84400345,0.0,1.0
1976-03-03,52.13,52.88,51.0,51.88,141560,0.599029698438994,0.607648004094648,0.586044784584475,0.596156929887109,12319126.779908,0.0,1.0
1976-03-04,51.5,52.13,51.5,52.13,124145,0.591790321688245,0.599029698438994,0.591790321688245,0.599029698438994,10803602.6708934,0.0,1.0
1976-03-05,53.38,53.38,51.75,51.75,275708,0.613393541198417,0.613393541198417,0.594663090240129,0.594663090240129,23993231.1827837,0.0,1.0
1976-03-08,55.0,55.25,53.5,53.5,315581,0.63200908141463,0.634881849966515,0.614772470103322,0.614772470103322,27463141.7655421,0.0,1.0
1976-03-09,55.13,56.13,55.13,55.13,329347,0.63350292106161,0.644993995269149,0.63350292106161,0.63350292106161,28661115.0578013,0.0,1.0
1976-03-10,56.13,56.25,55.13,55.13,262927,0.644993995269149,0.646372924174053,0.63350292106161,0.63350292106161,22880976.5955133,0.0,1.0
1976-03-11,57.38,57.63,56.25,56.25,271295,0.659357838028572,0.662230606580457,0.646372924174053,0.646372924174053,23609193.9796209,0.0,1.0
1976-03-12,56.13,57.5,55.88,57.38,274956,0.644993995269149,0.660736766933477,0.642121226717264,0.659357838028572,23927789.0851679,0.0,1.0
1976-03-15,55.5,56.13,55.25,56.13,182185,0.637754618518399,0.644993995269149,0.634881849966515,0.644993995269149,15854479.4602821,0.0,1.0
1976-03-16,55.88,55.88,55.0,55.5,165251,0.642121226717264,0.642121226717264,0.63200908141463,0.637754618518399,14380813.9270032,0.0,1.0
1976-03-17,56.5,57.0,56.0,56.0,305849,0.649245692725938,0.654991229829707,0.643500155622169,0.643500155622169,26616223.5554399,0.0,1.0
1976-03-18,55.88,56.5,55.75,56.5,157624,0.642121226717264,0.649245692725938,0.640627387070284,0.649245692725938,13717081.3757856,0.0,1.0
1976-03-19,55.5,55.88,55.13,55.88,100822,0.637754618518399,0.642121226717264,0.63350292106161,0.642121226717264,8773940.38007828,0.0,1.0
1976-03-22,55.25,55.5,55.0,55.5,96227,0.634881849966515,0.637754618518399,0.63200908141463,0.637754618518399,8374064.79690734,0.0,1.0
1976-03-23,55.75,55.88,55.0,55.25,76696,0.640627387070284,0.642121226717264,0.63200908141463,0.634881849966515,6674397.76428243,0.0,1.0
1976-03-24,56.5,56.63,56.0,56.0,217164,0.649245692725938,0.650739532372918,0.643500155622169,0.643500155622169,18898494.2641419,0.0,1.0
1976-03-25,56.5,56.75,56.25,56.5,189813,0.649245692725938,0.652118461277823,0.646372924174053,0.649245692725938,16518299.0355656,0.0,1.0
1976-03-26,56.38,56.63,56.13,56.5,104913,0.647866763821033,0.650739532372918,0.644993995269149,0.649245692725938,9129955.83399608,0.0,1.0
1976-03-29,56.5,56.88,56.38,56.38,93557,0.649245692725938,0.653612300924803,0.647866763821033,0.647866763821033,8141710.54074491,0.0,1.0
1976-03-30,56.25,56.5,55.88,56.5,107148,0.646372924174053,0.649245692725938,0.642121226717264,0.649245692725938,9324454.62145789,0.0,1.0
1976-03-31,57.0,57.38,56.25,56.25,229934,0.654991229829707,0.659357838028572,0.646372924174053,0.646372924174053,20009791.5866866,0.0,1.0
1976-04-01,56.75,57.38,56.63,57.0,118000,0.652118461277823,0.659357838028572,0.650739532372918,0.654991229829707,10268839.7854559,0.0,1.0
1976-04-02,57.25,57.25,56.5,56.75,73906,0.657863998381592,0.657863998381592,0.649245692725938,0.652118461277823,6431600.62020259,0.0,1.0
1976-04-05,58.25,58.38,57.25,57.25,213198,0.669355072589131,0.670848912236111,0.657863998381592,0.657863998381592,18553356.8184714,0.0,1.0
1976-04-06,58.5,58.88,58.38,58.38,200167,0.672227841141016,0.67659444933988,0.670848912236111,0.670848912236111,17419346.2147064,0.0,1.0
1976-04-07,57.5,58.75,57.38,58.5,184234,0.660736766933477,0.6751006096929,0.659357838028572,0.672227841141016,16032791.7714719,0.0,1.0
1976-04-08,56.88,58.0,56.75,57.5,186457,0.653612300924803,0.666482304037246,0.652118461277823,0.660736766933477,16226246.270142,0.0,1.0
1976-04-09,58.25,59.0,57.13,57.13,317561,0.669355072589131,0.677973378244785,0.656485069476688,0.656485069476688,27635449.4161794,0.0,1.0
1976-04-12,58.13,58.63,57.75,58.25,203205,0.667976143684226,0.673721680787996,0.663609535485362,0.669355072589131,17683725.3271489,0.0,1.0
1976-04-13,59.75,59.88,58.38,58.38,243406,0.686591683900439,0.688085523547419,0.670848912236111,0.670848912236111,21182179.8035482,0.0,1.0
1976-04-14,59.63,60.0,59.13,59.75,242031,0.685212754995534,0.689464452452324,0.679467217891765,0.686591683900439,21062521.7128278,0.0,1.0
1976-04-15,59.75,59.75,59.38,59.63,114458,0.686591683900439,0.686591683900439,0.68233998644365,0.685212754995534,9960600.54376028,0.0,1.0
1976-04-19,59.75,59.88,59.5,59.75,84510,0.686591683900439,0.688085523547419,0.683718915348554,0.686591683900439,7354403.81583796,0.0,1.0
1976-04-20,60.38,60.38,59.75,59.75,357196,0.693831060651188,0.693831060651188,0.686591683900439,0.686591683900439,31084648.2712349,0.0,1.0
1976-04-21,60.5,60.88,60.13,60.38,252080,0.695209989556093,0.699576597754958,0.690958292099304,0.693831060651188,21937026.5518451,0.0,1.0
1976-04-22,60.25,60.63,60.0,60.5,123896,0.692337221004208,0.696703829203073,0.689464452452324,0.695209989556093,10781933.6784648,0.0,1.0
1976-04-23,58.75,59.63,58.5,59.63,172510,0.6751006096929,0.685212754995534,0.672227841141016,0.685212754995534,15012521.6219407,0.0,1.0
1976-04-26,59.38,59.38,58.13,58.75,150681,0.68233998644365,0.68233998644365,0.667976143684226,0.6751006096929,13112873.2856973,0.0,1.0
1976-04-27,59.38,60.0,59.38,59.38,157624,0.68233998644365,0.689464452452324,0.68233998644365,0.68233998644365,13717081.3757856,0.0,1.0
1976-04-28,59.75,59.75,59.13,59.38,104047,0.686591683900439,0.686591683900439,0.679467217891765,0.68233998644365,9054592.99285874,0.0,1.0
1976-04-29,60.38,60.38,59.38,59.75,232226,0.693831060651188,0.693831060651188,0.68233998644365,0.686591683900439,20209250.7459092,0.0,1.0
1976-04-30,59.38,60.25,59.0,60.25,166931,0.68233998644365,0.692337221004208,0.677973378244785,0.692337221004208,14527014.357847,0.0,1.0
1976-05-03,57.75,59.13,57.63,59.13,150376,0.663609535485362,0.679467217891765,0.662230606580457,0.679467217891765,13086330.9455739,0.0,1.0
1976-05-04,58.0,58.25,57.13,57.75,215670,0.666482304037246,0.669355072589131,0.656485069476688,0.663609535485362,18768480.3095702,0.0,1.0
1976-05-05,57.0,58.25,57.0,58.0,185846,0.654991229829707,0.669355072589131,0.654991229829707,0.666482304037246,16173074.5658292,0.0,1.0
1976-05-06,57.25,57.63,56.88,57.0,120365,0.657863998381592,0.662230606580457,0.653612300924803,0.654991229829707,10474651.7014949,0.0,1.0
1976-05-07,57.75,57.88,57.13,57.25,125061,0.663609535485362,0.665103375132342,0.656485069476688,0.657863998381592,10883316.7153297,0.0,1.0
1976-05-10,59.0,59.0,58.0,58.0,112551,0.677973378244785,0.677973378244785,0.666482304037246,0.666482304037246,9794645.6499394,0.0,1.0
1976-05-11,59.0,59.38,58.75,59.0,161352,0.677973378244785,0.68233998644365,0.6751006096929,0.677973378244785,14041507.0937532,0.0,1.0
1976-05-12,58.5,59.13,58.5,59.0,77573,0.672227841141016,0.679467217891765,0.672227841141016,0.677973378244785,6750717.87014552,0.0,1.0
1976-05-13,58.25,58.63,57.75,58.5,84510,0.669355072589131,0.673721680787996,0.663609535485362,0.672227841141016,7354403.81583796,0.0,1.0
1976-05-14,57.63,58.13,57.5,58.13,78744,0.662230606580457,0.667976143684226,0.660736766933477,0.667976143684226,6852623.05140628,0.0,1.0
1976-05-17,57.25,57.63,57.0,57.63,109071,0.657863998381592,0.662230606580457,0.654991229829707,0.662230606580457,9491801.90033443,0.0,1.0
1976-05-18,57.0,57.5,56.75,57.25,93444,0.654991229829707,0.660736766933477,0.652118461277823,0.657863998381592,8131876.82128935,0.0,1.0
1976-05-19,56.0,57.13,55.75,57.0,97172,0.643500155622169,0.656485069476688,0.640627387070284,0.654991229829707,8456302.53925697,0.0,1.0
1976-05-20,56.75,56.88,55.75,56.0,159672,0.652118461277823,0.653612300924803,0.640627387070284,0.643500155622169,13895306.6629095,0.0,1.0
1976-05-21,55.88,56.75,55.75,56.75,69255,0.642121226717264,0.652118461277823,0.640627387070284,0.652118461277823,6026851.68933686,0.0,1.0
1976-05-24,54.0,55.63,53.75,55.63,105727,0.620518007207091,0.639248458165379,0.617645238655207,0.639248458165379,9200793.42370253,0.0,1.0
1976-05-25,54.25,54.5,53.75,54.0,125627,0.623390775758976,0.626263544310861,0.617645238655207,0.620518007207091,10932572.3366735,0.0,1.0
1976-05-26,54.75,55.13,54.0,54.25,147150,0.629136312862745,0.63350292106161,0.620518007207091,0.623390775758976,12805591.3087274,0.0,1.0
1976-05-27,54.63,55.0,54.25,54.75,127794,0.627757383957841,0.63200908141463,0.623390775758976,0.629136312862745,11121153.4876488,0.0,1.0
1976-05-28,54.88,55.25,54.63,54.63,180635,0.630630152509725,0.634881849966515,0.627757383957841,0.627757383957841,15719592.1580155,0.0,1.0
1976-06-01,55.0,55.13,54.88,54.88,129723,0.63200908141463,0.63350292106161,0.630630152509725,0.630630152509725,11289022.9109212,0.0,1.0
1976-06-02,55.75,55.75,54.63,55.0,151303,0.640627387070284,0.640627387070284,0.627757383957841,0.63200908141463,13167002.2547359,0.0,1.0
1976-06-03,56.63,57.13,56.13,56.13,160413,0.650739532372918,0.656485069476688,0.644993995269149,0.644993995269149,13959791.4957995,0.0,1.0
1976-06-04,56.5,57.13,56.13,56.63,287115,0.649245692725938,0.656485069476688,0.644993995269149,0.650739532372918,24985914.7033998,0.0,1.0
1976-06-07,56.75,57.25,56.38,56.5,162461,0.652118461277823,0.657863998381592,0.647866763821033,0.649245692725938,14138016.7829233,0.0,1.0
1976-06-08,57.5,58.13,56.88,56.88,309436,0.660736766933477,0.667976143684226,0.653612300924803,0.653612300924803,26928378.8801045,0.0,1.0
1976-06-09,57.0,57.63,57.0,57.5,196450,0.654991229829707,0.662230606580457,0.654991229829707,0.660736766933477,17095877.7614645,0.0,1.0
1976-06-10,57.88,58.0,56.88,57.0,178643,0.665103375132342,0.666482304037246,0.653612300924803,0.654991229829707,15546240.2185864,0.0,1.0
1976-06-11,58.0,58.13,57.0,57.88,127053,0.666482304037246,0.667976143684226,0.654991229829707,0.665103375132342,11056668.6547587,0.0,1.0
1976-06-14,57.88,58.25,57.5,58.0,129723,0.665103375132342,0.669355072589131,0.660736766933477,0.666482304037246,11289022.9109212,0.0,1.0
1976-06-15,57.38,57.75,57.13,57.75,85075,0.659357838028572,0.663609535485362,0.656485069476688,0.663609535485362,7403572.41311578,0.0,1.0
1976-06-16,58.25,58.25,57.38,57.38,135676,0.669355072589131,0.669355072589131,0.659357838028572,0.659357838028572,11807077.1756908,0.0,1.0
1976-06-17,59.0,59.13,58.13,58.25,226279,0.677973378244785,0.679467217891765,0.667976143684226,0.669355072589131,19691718.6255354,0.0,1.0
1976-06-18,59.38,60.0,59.38,59.38,183668,0.68233998644365,0.689464452452324,0.68233998644365,0.68233998644365,15983536.1501281,0.0,1.0
1976-06-21,59.13,59.63,58.75,59.38,100511,0.679467217891765,0.685212754995534,0.6751006096929,0.68233998644365,8746875.89555898,0.0,1.0
1976-06-22,58.13,59.25,58.13,59.13,126934,0.667976143684226,0.68084614679667,0.667976143684226,0.679467217891765,11046312.7909073,0.0,1.0
1976-06-23,58.13,58.63,57.63,58.13,114775,0.667976143684226,0.673721680787996,0.662230606580457,0.667976143684226,9988187.17267545,0.0,1.0
1976-06-24,58.63,58.88,58.25,58.25,94558,0.673721680787996,0.67659444933988,0.669355072589131,0.669355072589131,8228821.63078932,0.0,1.0
1976-06-25,58.88,59.0,58.75,58.75,94383,0.67659444933988,0.677973378244785,0.6751006096929,0.6751006096929,8213592.4192431,0.0,1.0
1976-06-28,58.75,59.13,58.63,58.88,122272,0.6751006096929,0.679467217891765,0.673721680787996,0.67659444933988,10640606.5953158,0.0,1.0
1976-06-29,58.63,58.88,58.25,58.75,121106,0.673721680787996,0.67659444933988,0.669355072589131,0.6751006096929,10539136.5343849,0.0,1.0
1976-06-30,58.5,58.88,58.38,58.63,85194,0.672227841141016,0.67659444933988,0.670848912236111,0.673721680787996,7413928.27696721,0.0,1.0
1976-07-01,58.0,58.63,57.75,58.5,168544,0.666482304037246,0.673721680787996,0.663609535485362,0.672227841141016,14667384.1762702,0.0,1.0
1976-07-02,57.0,58.13,57.0,58.0,162099,0.654991229829707,0.667976143684226,0.654991229829707,0.666482304037246,14106514.0710391,0.0,1.0
1976-07-06,55.38,56.88,55.38,56.88,107776,0.636375689613495,0.653612300924803,0.636375689613495,0.653612300924803,9379105.73489234,0.0,1.0
1976-07-07,56.38,57.5,55.38,55.38,149374,0.647866763821033,0.660736766933477,0.636375689613495,0.636375689613495,12999132.8314635,0.0,1.0
1976-07-08,57.38,58.0,56.5,56.5,205067,0.659357838028572,0.666482304037246,0.649245692725938,0.649245692725938,17845764.1380008,0.0,1.0
1976-07-09,58.38,58.38,57.38,57.38,108879,0.670848912236111,0.670848912236111,0.659357838028572,0.659357838028572,9475093.27966657,0.0,1.0
1976-07-12,59.0,59.13,57.75,58.38,111668,0.677973378244785,0.679467217891765,0.663609535485362,0.670848912236111,9717803.39968043,0.0,1.0
1976-07-13,59.75,59.88,59.25,59.25,206866,0.686591683900439,0.688085523547419,0.68084614679667,0.68084614679667,18002320.432696,0.0,1.0
1976-07-14,59.63,59.75,59.25,59.75,155519,0.685212754995534,0.686591683900439,0.68084614679667,0.686591683900439,13533895.716901,0.0,1.0
1976-07-15,58.63,59.38,58.63,59.38,218776,0.673721680787996,0.68233998644365,0.673721680787996,0.68233998644365,19038777.0584992,0.0,1.0
1976-07-16,57.25,58.0,57.0,58.0,222188,0.657863998381592,0.666482304037246,0.654991229829707,0.666482304037246,19335703.1716176,0.0,1.0
1976-07-19,57.0,57.13,56.38,57.13,181071,0.654991229829707,0.656485069476688,0.647866763821033,0.656485069476688,15757534.6507821,0.0,1.0
1976-07-20,56.38,56.88,56.25,56.88,92074,0.647866763821033,0.653612300924803,0.646372924174053,0.653612300924803,8012653.85089889,0.0,1.0
1976-07-21,56.5,56.75,56.25,56.38,147337,0.649245692725938,0.652118461277823,0.646372924174053,0.647866763821033,12821864.8090654,0.0,1.0
1976-07-22,56.13,56.25,55.75,56.25,161533,0.644993995269149,0.646372924174053,0.640627387070284,0.646372924174053,14057258.4496953,0.0,1.0
1976-07-23,56.5,56.75,56.25,56.25,118000,0.649245692725938,0.652118461277823,0.646372924174053,0.646372924174053,10268839.7854559,0.0,1.0
1976-07-26,56.88,56.88,56.5,56.5,155705,0.653612300924803,0.653612300924803,0.649245692725938,0.649245692725938,13550082.193173,0.0,1.0
1976-07-27,56.25,56.5,56.13,56.5,80424,0.646372924174053,0.649245692725938,0.644993995269149,0.649245692725938,6998823.48225006,0.0,1.0
1976-07-28,56.0,56.0,55.5,56.0,49169,0.643500155622169,0.643500155622169,0.637754618518399,0.643500155622169,4278886.30009391,0.0,1.0
1976-07-29,56.38,56.5,55.63,56.0,170830,0.647866763821033,0.649245692725938,0.639248458165379,0.643500155622169,14866321.1910969,0.0,1.0
1976-07-30,56.5,56.88,55.88,56.38,274401,0.649245692725938,0.653612300924803,0.642121226717264,0.647866763821033,23879490.7285499,0.0,1.0
1976-08-02,56.38,56.63,56.13,56.5,113106,0.647866763821033,0.650739532372918,0.644993995269149,0.649245692725938,9842944.00655744,0.0,1.0
1976-08-03,57.63,57.63,56.25,56.38,122028,0.662230606580457,0.662230606580457,0.646372924174053,0.647866763821033,10619372.7232171,0.0,1.0
1976-08-04,57.75,58.0,57.25,57.63,192613,0.663609535485362,0.666482304037246,0.657863998381592,0.662230606580457,16761966.4203052,0.0,1.0
1976-08-05,57.13,57.63,56.75,57.63,92453,0.656485069476688,0.662230606580457,0.652118461277823,0.662230606580457,8045635.9719047,0.0,1.0
1976-08-06,56.63,56.88,56.38,56.88,124263,0.650739532372918,0.653612300924803,0.647866763821033,0.653612300924803,10813871.5106789,0.0,1.0
1976-08-09,56.5,56.75,56.13,56.63,113847,0.649245692725938,0.652118461277823,0.644993995269149,0.650739532372918,9907428.83944746,0.0,1.0
1976-08-10,57.5,57.5,56.13,56.5,82026,0.660736766933477,0.660736766933477,0.644993995269149,0.649245692725938,7138236.03594751,0.0,1.0
1976-08-11,56.25,57.5,56.13,57.5,93195,0.646372924174053,0.660736766933477,0.644993995269149,0.660736766933477,8110207.82886072,0.0,1.0
1976-08-12,56.5,56.5,55.75,56.25,71988,0.649245692725938,0.649245692725938,0.640627387070284,0.646372924174053,6264688.46165594,0.0,1.0
1976-08-13,56.25,57.88,55.63,56.5,85754,0.646372924174053,0.665103375132342,0.639248458165379,0.649245692725938,7462661.75391515,0.0,1.0
1976-08-16,56.13,56.38,56.0,56.25,51709,0.644993995269149,0.647866763821033,0.643500155622169,0.646372924174053,4499927.42767915,0.0,1.0
1976-08-17,56.5,57.0,56.0,56.13,167486,0.649245692725938,0.654991229829707,0.643500155622169,0.644993995269149,14575312.714465,0.0,1.0
1976-08-18,56.5,56.75,56.25,56.5,68695,0.649245692725938,0.652118461277823,0.646372924174053,0.649245692725938,5978118.21238893,0.0,1.0
1976-08-19,56.0,56.75,55.63,56.5,101065,0.643500155622169,0.652118461277823,0.639248458165379,0.649245692725938,8795087.22811103,0.0,1.0
1976-08-20,55.0,55.88,55.0,55.88,115776,0.63200908141463,0.642121226717264,0.63200908141463,0.642121226717264,10075298.2627199,0.0,1.0
1976-08-23,54.5,54.88,54.0,54.88,94932,0.626263544310861,0.630630152509725,0.620518007207091,0.630630152509725,8261368.63146526,0.0,1.0
1976-08-24,52.25,54.75,52.13,54.5,139523,0.600408627343899,0.629136312862745,0.599029698438994,0.626263544310861,12141858.7575099,0.0,1.0
1976-08-25,54.38,54.63,52.13,52.25,175492,0.624884615405956,0.627757383957841,0.599029698438994,0.600408627343899,15272027.3866884,0.0,1.0
1976-08-26,54.13,55.0,54.13,54.38,114458,0.622011846854071,0.63200908141463,0.622011846854071,0.624884615405956,9960600.54376029,0.0,1.0
1976-08-27,54.63,54.75,54.0,54.13,57288,0.627757383957841,0.629136312862745,0.620518007207091,0.622011846854071,4985434.69177287,0.0,1.0
1976-08-30,55.38,55.5,54.78,54.78,45005,0.636375689613495,0.637754618518399,0.629481045088972,0.629481045088972,3916518.08935969,0.0,1.0
1976-08-31,55.38,55.75,55.38,55.38,87429,0.636375689613495,0.640627387070284,0.636375689613495,0.636375689613495,7608427.06442903,0.0,1.0
1976-09-01,56.13,56.25,55.5,55.5,152978,0.644993995269149,0.646372924174053,0.637754618518399,0.637754618518399,13312767.5652498,0.0,1.0
1976-09-02,55.75,56.25,55.5,56.13,143422,0.640627387070284,0.646372924174053,0.637754618518399,0.644993995269149,12481165.5907598,0.0,1.0
1976-09-03,55.88,55.88,55.38,55.75,152164,0.642121226717264,0.642121226717264,0.636375689613495,0.640627387070284,13241929.9755433,0.0,1.0
1976-09-07,56.13,56.25,55.5,55.88,126193,0.644993995269149,0.646372924174053,0.637754618518399,0.642121226717264,10981827.9580173,0.0,1.0
1976-09-08,56.0,56.38,55.88,56.13,111306,0.643500155622169,0.647866763821033,0.642121226717264,0.644993995269149,9686300.68779624,0.0,1.0
1976-09-09,55.88,56.13,55.63,56.0,147337,0.642121226717264,0.644993995269149,0.639248458165379,0.643500155622169,12821864.8090654,0.0,1.0
1976-09-10,55.88,56.13,55.63,55.88,72916,0.642121226717264,0.644993995269149,0.639248458165379,0.642121226717264,6345446.79488393,0.0,1.0
1976-09-13,55.88,56.13,55.75,55.88,74212,0.642121226717264,0.644993995269149,0.640627387070284,0.642121226717264,6458229.98439199,0.0,1.0
1976-09-14,55.63,55.75,55.38,55.75,87865,0.639248458165379,0.640627387070284,0.636375689613495,0.640627387070284,7646369.55719563,0.0,1.0
1976-09-15,55.13,55.5,55.0,55.5,116885,0.63350292106161,0.637754618518399,0.63200908141463,0.637754618518399,10171807.95189,0.0,1.0
1976-09-16,55.75,55.75,54.63,55.13,92889,0.640627387070284,0.640627387070284,0.627757383957841,0.63350292106161,8083578.46467131,0.0,1.0
1976-09-17,57.0,57.13,56.0,56.0,142007,0.654991229829707,0.656485069476688,0.643500155622169,0.643500155622169,12358026.5374003,0.0,1.0
1976-09-20,57.38,57.5,56.63,57.0,150930,0.659357838028572,0.660736766933477,0.650739532372918,0.654991229829707,13134542.278126,0.0,1.0
1976-09-21,59.75,59.75,57.5,57.5,185541,0.686591683900439,0.686591683900439,0.660736766933477,0.660736766933477,16146532.2257057,0.0,1.0
1976-09-22,58.88,60.13,58.88,59.75,260635,0.67659444933988,0.690958292099304,0.67659444933988,0.686591683900439,22681517.4362907,0.0,1.0
1976-09-23,58.63,59.5,58.63,58.88,187023,0.673721680787996,0.683718915348554,0.673721680787996,0.67659444933988,16275501.8914858,0.0,1.0
1976-09-24,59.5,59.5,58.38,58.63,90654,0.683718915348554,0.683718915348554,0.670848912236111,0.673721680787996,7889079.6772095,0.0,1.0
1976-09-27,60.5,60.5,59.38,59.5,298646,0.695209989556093,0.695209989556093,0.68233998644365,0.683718915348554,25989389.2081972,0.0,1.0
1976-09-28,59.38,60.5,59.13,60.5,228508,0.68233998644365,0.695209989556093,0.679467217891765,0.695209989556093,19885695.2686014,0.0,1.0
1976-09-29,59.5,59.75,58.75,59.38,221566,0.683718915348554,0.686591683900439,0.6751006096929,0.68233998644365,19281574.202579,0.0,1.0
1976-09-30,59.38,59.5,59.0,59.5,138397,0.68233998644365,0.683718915348554,0.677973378244785,0.683718915348554,12043869.6592181,0.0,1.0
1976-10-01,58.0,59.63,57.88,59.38,172267,0.666482304037246,0.685212754995534,0.665103375132342,0.68233998644365,14991374.7739079,0.0,1.0
1976-10-04,58.25,58.38,57.38,58.0,129723,0.669355072589131,0.670848912236111,0.659357838028572,0.666482304037246,11289022.9109212,0.0,1.0
1976-10-05,57.5,58.88,57.25,58.25,194588,0.660736766933477,0.67659444933988,0.657863998381592,0.669355072589131,16933838.9506127,0.0,1.0
1976-10-06,57.5,57.75,57.0,57.5,154285,0.660736766933477,0.663609535485362,0.654991229829707,0.660736766933477,13426508.0194836,0.0,1.0
1976-10-07,57.88,57.88,57.38,57.5,167797,0.665103375132342,0.665103375132342,0.659357838028572,0.660736766933477,14602377.1989843,0.0,1.0
1976-10-08,57.63,57.88,57.25,57.88,99334,0.662230606580457,0.665103375132342,0.657863998381592,0.665103375132342,8644448.56990235,0.0,1.0
1976-10-11,56.0,57.38,55.63,57.38,82026,0.643500155622169,0.659357838028572,0.639248458165379,0.659357838028572,7138236.03594751,0.0,1.0
1976-10-12,56.0,56.25,55.75,56.0,111668,0.643500155622169,0.646372924174053,0.640627387070284,0.643500155622169,9717803.39968043,0.0,1.0
1976-10-13,56.5,56.63,55.88,56.0,149623,0.649245692725938,0.650739532372918,0.642121226717264,0.643500155622169,13020801.8238921,0.0,1.0
1976-10-14,55.38,56.38,55.13,56.38,147892,0.636375689613495,0.647866763821033,0.63350292106161,0.647866763821033,12870163.1656834,0.0,1.0
1976-10-15,55.63,55.75,55.13,55.38,72548,0.639248458165379,0.640627387070284,0.63350292106161,0.636375689613495,6313421.93860387,0.0,1.0
1976-10-18,55.5,55.75,55.25,55.63,110503,0.637754618518399,0.640627387070284,0.634881849966515,0.639248458165379,9616420.36281556,0.0,1.0
1976-10-19,55.5,56.0,55.38,55.5,187210,0.637754618518399,0.643500155622169,0.636375689613495,0.637754618518399,16291775.3918238,0.0,1.0
1976-10-20,56.25,56.38,55.25,55.5,128614,0.646372924174053,0.647866763821033,0.634881849966515,0.637754618518399,11192513.2217511,0.0,1.0
1976-10-21,55.88,56.38,55.75,56.25,117564,0.642121226717264,0.647866763821033,0.640627387070284,0.646372924174053,10230897.2926893,0.0,1.0
1976-10-22,55.5,56.13,55.25,55.88,92697,0.637754618518399,0.644993995269149,0.634881849966515,0.642121226717264,8066869.84400345,0.0,1.0
1976-10-25,56.0,56.13,55.13,55.5,65538,0.643500155622169,0.644993995269149,0.63350292106161,0.637754618518399,5703383.236095,0.0,1.0
1976-10-26,55.5,55.63,55.25,55.63,77822,0.637754618518399,0.639248458165379,0.634881849966515,0.639248458165379,6772386.86257416,0.0,1.0
1976-10-27,56.38,56.5,55.38,55.5,117191,0.647866763821033,0.649245692725938,0.636375689613495,0.637754618518399,10198437.3160794,0.0,1.0
1976-10-28,56.13,56.75,55.88,56.38,134312,0.644993995269149,0.652118461277823,0.642121226717264,0.647866763821033,11688376.3496962,0.0,1.0
1976-10-29,56.75,57.0,56.0,56.13,92697,0.652118461277823,0.654991229829707,0.643500155622169,0.644993995269149,8066869.84400345,0.0,1.0
1976-11-01,57.38,57.75,56.75,56.75,156328,0.659357838028572,0.663609535485362,0.652118461277823,0.652118461277823,13604298.1862776,0.0,1.0
1976-11-03,57.25,57.5,56.5,57.38,150189,0.657863998381592,0.660736766933477,0.649245692725938,0.659357838028572,13070057.4452359,0.0,1.0
1976-11-04,58.13,58.25,56.88,57.25,216230,0.667976143684226,0.669355072589131,0.653612300924803,0.657863998381592,18817213.7865181,0.0,1.0
1976-11-05,56.75,58.0,56.75,58.0,109433,0.652118461277823,0.666482304037246,0.652118461277823,0.666482304037246,9523304.61221862,0.0,1.0
1976-11-08,55.75,56.75,55.75,56.75,78376,0.640627387070284,0.652118461277823,0.640627387070284,0.652118461277823,6820598.19512621,0.0,1.0
1976-11-09,55.25,55.88,54.75,55.75,133441,0.634881849966515,0.642121226717264,0.629136312862745,0.640627387070284,11612578.388229,0.0,1.0
1976-11-10,55.0,56.13,54.88,55.25,242772,0.63200908141463,0.644993995269149,0.630630152509725,0.634881849966515,21127006.5457178,0.0,1.0
1976-11-11,55.5,55.63,54.63,55.0,124818,0.637754618518399,0.639248458165379,0.627757383957841,0.63200908141463,10862169.8672969,0.0,1.0
1976-11-12,55.0,55.38,54.5,55.38,143795,0.63200908141463,0.636375689613495,0.626263544310861,0.636375689613495,12513625.5673698,0.0,1.0
1976-11-15,55.13,55.13,54.5,55.0,131155,0.63350292106161,0.63350292106161,0.626263544310861,0.63200908141463,11413641.3734023,0.0,1.0
1976-11-16,54.88,55.25,54.78,55.13,95797,0.630630152509725,0.634881849966515,0.629481045088972,0.63350292106161,8336644.44853662,0.0,1.0
1976-11-17,55.0,55.75,54.63,54.88,107776,0.63200908141463,0.640627387070284,0.627757383957841,0.630630152509725,9379105.73489235,0.0,1.0
1976-11-18,56.63,56.63,55.13,55.13,90219,0.650739532372918,0.650739532372918,0.63350292106161,0.63350292106161,7851224.20850888,0.0,1.0
1976-11-19,57.13,57.25,56.5,56.63,215116,0.656485069476688,0.657863998381592,0.649245692725938,0.650739532372918,18720268.9770181,0.0,1.0
1976-11-22,57.5,57.63,57.0,57.13,110316,0.660736766933477,0.662230606580457,0.654991229829707,0.656485069476688,9600146.86247758,0.0,1.0
1976-11-23,57.0,57.63,57.0,57.5,104986,0.654991229829707,0.662230606580457,0.654991229829707,0.660736766933477,9136308.5908125,0.0,1.0
1976-11-24,56.0,56.63,55.88,56.63,203771,0.643500155622169,0.650739532372918,0.642121226717264,0.650739532372918,17732980.9484927,0.0,1.0
1976-11-26,55.88,55.88,55.0,55.88,111612,0.642121226717264,0.642121226717264,0.63200908141463,0.642121226717264,9712930.05198564,0.0,1.0
1976-11-29,54.75,55.63,54.75,55.63,88793,0.629136312862745,0.639248458165379,0.629136312862745,0.639248458165379,7727127.89042362,0.0,1.0
1976-11-30,54.63,54.88,54.25,54.75,123024,0.627757383957841,0.630630152509725,0.623390775758976,0.629136312862745,10706048.6929316,0.0,1.0
1976-12-01,55.5,55.63,54.63,54.63,90773,0.637754618518399,0.639248458165379,0.627757383957841,0.627757383957841,7899435.54106094,0.0,1.0
1976-12-02,56.0,56.5,55.63,55.63,150743,0.643500155622169,0.649245692725938,0.639248458165379,0.639248458165379,13118268.777788,0.0,1.0
1976-12-03,56.0,56.75,55.5,56.0,134007,0.643500155622169,0.652118461277823,0.637754618518399,0.643500155622169,11661834.0095728,0.0,1.0
1976-12-06,56.88,57.25,56.5,56.5,137351,0.653612300924803,0.657863998381592,0.649245692725938,0.649245692725938,11952842.4862047,0.0,1.0
1976-12-07,56.75,57.25,56.75,56.88,91028,0.652118461277823,0.657863998381592,0.652118461277823,0.653612300924803,7921626.67788543,0.0,1.0
1976-12-08,57.38,57.38,56.5,56.75,104166,0.659357838028572,0.659357838028572,0.649245692725938,0.652118461277823,9064948.85671018,0.0,1.0
1976-12-09,58.0,58.5,57.38,57.38,235015,0.666482304037246,0.672227841141016,0.659357838028572,0.659357838028572,20451960.8659231,0.0,1.0
1976-12-10,58.38,58.63,57.88,58.0,171712,0.670848912236111,0.673721680787996,0.665103375132342,0.666482304037246,14943076.4172899,0.0,1.0
1976-12-13,58.0,58.38,57.75,58.38,83706,0.666482304037246,0.670848912236111,0.663609535485362,0.670848912236111,7284436.4667913,0.0,1.0
1976-12-14,58.75,58.75,58.0,58.0,148141,0.6751006096929,0.6751006096929,0.666482304037246,0.666482304037246,12891832.1581121,0.0,1.0
1976-12-15,59.38,59.63,59.0,59.0,253195,0.68233998644365,0.685212754995534,0.677973378244785,0.677973378244785,22034058.3854111,0.0,1.0
1976-12-16,59.75,60.38,59.0,59.38,245064,0.686591683900439,0.693831060651188,0.677973378244785,0.68233998644365,21326465.7049404,0.0,1.0
1976-12-17,59.0,60.25,58.88,59.75,209667,0.677973378244785,0.692337221004208,0.67659444933988,0.686591683900439,18246074.8415016,0.0,1.0
1976-12-20,58.88,59.25,58.63,59.0,84640,0.67659444933988,0.68084614679667,0.673721680787996,0.677973378244785,7365716.94441516,0.0,1.0
1976-12-21,59.0,59.25,58.38,58.88,226952,0.677973378244785,0.68084614679667,0.670848912236111,0.67659444933988,19750285.8219389,0.0,1.0
1976-12-22,60.13,60.63,59.38,59.38,380638,0.690958292099304,0.696703829203073,0.68233998644365,0.68233998644365,33124666.4259014,0.0,1.0
1976-12-23,60.0,60.25,59.75,60.13,185660,0.689464452452324,0.692337221004208,0.686591683900439,0.690958292099304,16156888.0895572,0.0,1.0
1976-12-27,61.5,61.75,60.0,60.0,196450,0.706701063763632,0.709573832315517,0.689464452452324,0.689464452452324,17095877.7614645,0.0,1.0
1976-12-28,61.5,61.88,61.25,61.5,248985,0.706701063763632,0.711067671962497,0.703828295211747,0.706701063763632,21667687.0676419,0.0,1.0
1976-12-29,61.13,61.63,60.88,61.5,148514,0.702449366306843,0.708194903410612,0.699576597754958,0.706701063763632,12924292.134722,0.0,1.0
1976-12-30,61.25,61.5,61.13,61.13,121723,0.703828295211747,0.706701063763632,0.702449366306843,0.702449366306843,10592830.3830936,0.0,1.0
1976-12-31,61.5,61.63,61.25,61.25,64797,0.706701063763632,0.708194903410612,0.703828295211747,0.703828295211747,5638898.40320497,0.0,1.0
1977-01-03,61.25,61.63,61.0,61.0,79485,0.703828295211747,0.708194903410612,0.700955526659862,0.700955526659862,6917107.8842963,0.0,1.0
1977-01-04,59.5,61.25,59.0,61.25,133441,0.683718915348554,0.703828295211747,0.677973378244785,0.703828295211747,11612578.388229,0.0,1.0
1977-01-05,58.75,59.88,58.5,59.5,131404,0.6751006096929,0.688085523547419,0.672227841141016,0.683718915348554,11435310.3658309,0.0,1.0
1977-01-06,59.75,60.38,59.0,59.0,148141,0.686591683900439,0.693831060651188,0.677973378244785,0.677973378244785,12891832.1581121,0.0,1.0
1977-01-07,60.13,60.5,59.63,59.75,83401,0.690958292099304,0.695209989556093,0.685212754995534,0.686591683900439,7257894.12666787,0.0,1.0
1977-01-10,60.63,60.63,60.13,60.13,118317,0.696703829203073,0.696703829203073,0.690958292099304,0.690958292099304,10296426.4143711,0.0,1.0
1977-01-11,60.25,60.88,60.13,60.63,167678,0.692337221004208,0.699576597754958,0.690958292099304,0.696703829203073,14592021.3351329,0.0,1.0
1977-01-12,60.5,60.63,60.0,60.25,84328,0.695209989556093,0.696703829203073,0.689464452452324,0.692337221004208,7338565.43582989,0.0,1.0
1977-01-13,61.0,61.0,60.5,60.5,250830,0.700955526659862,0.700955526659862,0.695209989556093,0.695209989556093,21828246.4693721,0.0,1.0
1977-01-14,60.75,60.88,60.63,60.88,80424,0.698082758107978,0.699576597754958,0.696703829203073,0.699576597754958,6998823.48225005,0.0,1.0
1977-01-17,60.38,60.88,60.38,60.75,106033,0.693831060651188,0.699576597754958,0.693831060651188,0.698082758107978,9227422.78789193,0.0,1.0
1977-01-18,60.63,60.63,60.0,60.38,82965,0.696703829203073,0.696703829203073,0.689464452452324,0.693831060651188,7219951.63390127,0.0,1.0
1977-01-19,60.88,61.38,60.5,60.63,148141,0.699576597754958,0.705322134858727,0.695209989556093,0.696703829203073,12891832.1581121,0.0,1.0
1977-01-20,60.5,61.13,60.25,60.88,97099,0.695209989556093,0.702449366306843,0.692337221004208,0.699576597754958,8449949.78244054,0.0,1.0
1977-01-21,60.75,60.75,60.13,60.5,213752,0.698082758107978,0.698082758107978,0.690958292099304,0.695209989556093,18601568.1510235,0.0,1.0
1977-01-24,60.38,60.88,60.38,60.75,170468,0.693831060651188,0.699576597754958,0.693831060651188,0.698082758107978,14834818.4792127,0.0,1.0
1977-01-25,59.63,60.25,59.13,60.25,126685,0.685212754995534,0.692337221004208,0.679467217891765,0.692337221004208,11024643.7984787,0.0,1.0
1977-01-26,60.25,60.63,59.75,59.75,184551,0.692337221004208,0.696703829203073,0.686591683900439,0.686591683900439,16060378.4003871,0.0,1.0
1977-01-27,60.13,60.75,60.13,60.25,101818,0.690958292099304,0.698082758107978,0.690958292099304,0.692337221004208,8860616.3497928,0.0,1.0
1977-01-28,60.63,60.88,60.38,60.38,121661,0.696703829203073,0.699576597754958,0.693831060651188,0.693831060651188,10587434.891003,0.0,1.0
1977-01-31,60.5,60.75,60.13,60.63,101948,0.695209989556093,0.698082758107978,0.690958292099304,0.696703829203073,8871929.47837,0.0,1.0
1977-02-01,59.88,60.5,59.75,60.5,102123,0.688085523547419,0.695209989556093,0.686591683900439,0.695209989556093,8887158.68991623,0.0,1.0
1977-02-02,59.63,60.13,59.63,59.88,65657,0.685212754995534,0.690958292099304,0.685212754995534,0.688085523547419,5713739.09994644,0.0,1.0
1977-02-03,58.88,59.75,58.63,59.63,165749,0.67659444933988,0.686591683900439,0.673721680787996,0.685212754995534,14424151.9118605,0.0,1.0
1977-02-04,58.88,59.13,58.63,58.88,94558,0.67659444933988,0.679467217891765,0.673721680787996,0.67659444933988,8228821.63078933,0.0,1.0
1977-02-07,58.63,59.38,58.63,58.88,80362,0.673721680787996,0.68233998644365,0.673721680787996,0.67659444933988,6993427.99015939,0.0,1.0
1977-02-08,58.0,58.88,58.0,58.63,91520,0.666482304037246,0.67659444933988,0.666482304037246,0.673721680787996,7964442.51834683,0.0,1.0
1977-02-09,56.25,58.0,56.0,58.0,506831,0.646372924174053,0.666482304037246,0.643500155622169,0.666482304037246,44106494.3839187,0.0,1.0
1977-02-10,56.38,56.75,56.0,56.25,192613,0.647866763821033,0.652118461277823,0.643500155622169,0.646372924174053,16761966.4203053,0.0,1.0
1977-02-11,55.5,56.63,55.5,56.38,165007,0.637754618518399,0.650739532372918,0.637754618518399,0.647866763821033,14359580.0549045,0.0,1.0
1977-02-14,55.63,55.88,55.0,55.5,114096,0.639248458165379,0.642121226717264,0.63200908141463,0.637754618518399,9929097.83187609,0.0,1.0
1977-02-15,56.0,56.13,55.5,55.63,183113,0.643500155622169,0.644993995269149,0.637754618518399,0.639248458165379,15935237.7935101,0.0,1.0
1977-02-16,56.88,57.38,56.0,56.0,553471,0.653612300924803,0.659357838028572,0.643500155622169,0.643500155622169,48165296.8211531,0.0,1.0
1977-02-17,57.0,57.25,56.63,56.88,84328,0.654991229829707,0.657863998381592,0.650739532372918,0.653612300924803,7338565.43582989,0.0,1.0
1977-02-18,57.25,57.25,56.75,57.0,101258,0.657863998381592,0.657863998381592,0.652118461277823,0.654991229829707,8811882.87284487,0.0,1.0
1977-02-22,57.0,57.13,56.88,57.13,118566,0.654991229829707,0.656485069476688,0.653612300924803,0.656485069476688,10318095.4067997,0.0,1.0
1977-02-23,57.0,57.25,56.75,57.0,205191,0.654991229829707,0.657863998381592,0.652118461277823,0.654991229829707,17856555.1221821,0.0,1.0
1977-02-24,56.5,57.13,56.13,57.0,99713,0.649245692725938,0.656485069476688,0.644993995269149,0.654991229829707,8677430.69090819,0.0,1.0
1977-02-25,56.75,57.13,56.25,56.5,144044,0.652118461277823,0.656485069476688,0.646372924174053,0.649245692725938,12535294.5597984,0.0,1.0
1977-02-28,57.88,57.88,56.75,56.75,68695,0.665103375132342,0.665103375132342,0.652118461277823,0.652118461277823,5978118.21238893,0.0,1.0
1977-03-01,58.63,58.75,57.75,57.88,110186,0.673721680787996,0.6751006096929,0.663609535485362,0.665103375132342,9588833.73390038,0.0,1.0
1977-03-02,58.5,59.0,58.5,58.63,194769,0.672227841141016,0.677973378244785,0.672227841141016,0.673721680787996,16949590.3065548,0.0,1.0
1977-03-03,58.75,59.0,58.0,58.5,90219,0.6751006096929,0.677973378244785,0.666482304037246,0.672227841141016,7851224.20850888,0.0,1.0
1977-03-04,59.13,59.25,58.75,58.75,102689,0.679467217891765,0.68084614679667,0.6751006096929,0.6751006096929,8936414.31126002,0.0,1.0
1977-03-07,59.13,59.5,58.75,59.13,89664,0.679467217891765,0.683718915348554,0.6751006096929,0.679467217891765,7802925.85189084,0.0,1.0
1977-03-08,58.13,59.13,58.13,59.13,185105,0.667976143684226,0.679467217891765,0.667976143684226,0.679467217891765,16108589.7329391,0.0,1.0
1977-03-09,57.38,58.0,57.13,58.0,110316,0.659357838028572,0.666482304037246,0.656485069476688,0.666482304037246,9600146.86247759,0.0,1.0
1977-03-10,57.63,57.88,57.25,57.38,135432,0.662230606580457,0.665103375132342,0.657863998381592,0.659357838028572,11785843.3035921,0.0,1.0
1977-03-11,57.63,57.88,57.25,57.75,126685,0.662230606580457,0.665103375132342,0.657863998381592,0.663609535485362,11024643.7984787,0.0,1.0
1977-03-14,58.13,58.38,57.75,57.75,90654,0.667976143684226,0.670848912236111,0.663609535485362,0.663609535485362,7889079.6772095,0.0,1.0
1977-03-15,59.38,59.63,58.25,58.25,169664,0.68233998644365,0.685212754995534,0.669355072589131,0.669355072589131,14764851.130166,0.0,1.0
1977-03-16,59.25,59.75,59.25,59.38,149255,0.68084614679667,0.686591683900439,0.68084614679667,0.68233998644365,12988776.9676121,0.0,1.0
1977-03-17,59.5,59.63,58.88,59.25,188692,0.683718915348554,0.685212754995534,0.67659444933988,0.68084614679667,16420745.0576038,0.0,1.0
1977-03-18,58.63,59.63,58.63,59.5,145351,0.673721680787996,0.685212754995534,0.673721680787996,0.683718915348554,12649035.0140322,0.0,1.0
1977-03-21,58.25,58.88,57.63,58.63,102123,0.669355072589131,0.67659444933988,0.662230606580457,0.673721680787996,8887158.68991623,0.0,1.0
1977-03-22,57.75,58.13,57.13,58.13,141198,0.663609535485362,0.667976143684226,0.656485069476688,0.667976143684226,12287624.0680238,0.0,1.0
1977-03-23,57.0,58.13,56.75,57.75,191980,0.654991229829707,0.667976143684226,0.652118461277823,0.663609535485362,16706880.1865409,0.0,1.0
1977-03-24,56.75,57.63,56.75,57.0,88227,0.652118461277823,0.662230606580457,0.652118461277823,0.654991229829707,7677872.26907982,0.0,1.0
1977-03-25,55.75,56.88,55.63,56.75,125814,0.640627387070284,0.653612300924803,0.639248458165379,0.652118461277823,10948845.8370114,0.0,1.0
1977-03-28,56.0,56.25,55.88,55.88,161533,0.643500155622169,0.646372924174053,0.642121226717264,0.642121226717264,14057258.4496953,0.0,1.0
1977-03-29,56.0,56.5,56.0,56.0,194588,0.643500155622169,0.649245692725938,0.643500155622169,0.643500155622169,16933838.9506127,0.0,1.0
1977-03-30,54.88,56.38,54.63,56.0,165251,0.630630152509725,0.647866763821033,0.627757383957841,0.643500155622169,14380813.9270032,0.0,1.0
1977-03-31,54.13,55.5,54.13,54.88,108268,0.622011846854071,0.637754618518399,0.622011846854071,0.630630152509725,9421921.57535374,0.0,1.0
1977-04-01,55.25,55.25,54.38,54.38,144797,0.634881849966515,0.634881849966515,0.624884615405956,0.624884615405956,12600823.6814802,0.0,1.0
1977-04-04,53.38,55.25,53.38,55.25,399304,0.613393541198417,0.634881849966515,0.613393541198417,0.634881849966515,34749057.641455,0.0,1.0
1977-04-05,53.25,53.5,52.88,53.38,272415,0.611899701551437,0.614772470103322,0.607648004094648,0.613393541198417,23706660.9335167,0.0,1.0
1977-04-06,53.38,53.63,53.25,53.25,139218,0.613393541198417,0.616266309750302,0.611899701551437,0.611899701551437,12115316.4173865,0.0,1.0
1977-04-07,54.63,54.75,53.38,53.38,199488,0.627757383957841,0.629136312862745,0.613393541198417,0.613393541198417,17360256.873907,0.0,1.0
1977-04-11,55.38,55.38,54.75,54.75,178089,0.636375689613495,0.636375689613495,0.629136312862745,0.629136312862745,15498028.8860344,0.0,1.0
1977-04-12,56.0,56.38,55.5,55.5,166133,0.643500155622169,0.647866763821033,0.637754618518399,0.637754618518399,14457569.1531962,0.0,1.0
1977-04-13,56.0,56.13,54.88,56.0,342497,0.643500155622169,0.644993995269149,0.630630152509725,0.643500155622169,29805481.5254177,0.0,1.0
1977-04-14,56.63,56.88,56.25,56.25,367302,0.650739532372918,0.653612300924803,0.646372924174053,0.646372924174053,31964113.482013,0.0,1.0
1977-04-15,56.88,57.88,56.75,56.75,608971,0.653612300924803,0.665103375132342,0.652118461277823,0.652118461277823,52995132.4829565,0.0,1.0
1977-04-18,56.63,56.88,55.88,56.88,459144,0.650739532372918,0.653612300924803,0.642121226717264,0.653612300924803,39956577.7496049,0.0,1.0
1977-04-19,55.0,55.5,54.75,55.5,417286,0.63200908141463,0.637754618518399,0.629136312862745,0.637754618518399,36313924.3958793,0.0,1.0
1977-04-20,55.5,56.13,55.0,55.0,270684,0.637754618518399,0.644993995269149,0.63200908141463,0.63200908141463,23556022.2753081,0.0,1.0
1977-04-21,55.38,56.13,55.13,55.5,410281,0.636375689613495,0.644993995269149,0.63350292106161,0.637754618518399,35704320.8137003,0.0,1.0
1977-04-22,55.0,56.38,54.5,55.38,216915,0.63200908141463,0.647866763821033,0.626263544310861,0.636375689613495,18876825.2717133,0.0,1.0
1977-04-25,55.75,55.75,55.13,55.13,178836,0.640627387070284,0.640627387070284,0.63350292106161,0.63350292106161,15563035.8633203,0.0,1.0
1977-04-26,54.88,55.0,54.63,55.0,120365,0.630630152509725,0.63200908141463,0.627757383957841,0.63200908141463,10474651.7014949,0.0,1.0
1977-04-27,54.75,55.13,54.5,54.88,155705,0.629136312862745,0.63350292106161,0.626263544310861,0.630630152509725,13550082.193173,0.0,1.0
1977-04-28,55.38,55.38,54.38,54.75,145906,0.636375689613495,0.636375689613495,0.624884615405956,0.629136312862745,12697333.3706503,0.0,1.0
1977-04-29,55.5,55.5,55.0,55.38,243582,0.637754618518399,0.637754618518399,0.63200908141463,0.636375689613495,21197496.0391604,0.0,1.0
1977-05-02,56.0,56.0,55.38,55.5,107776,0.643500155622169,0.643500155622169,0.636375689613495,0.637754618518399,9379105.73489234,0.0,1.0
1977-05-03,56.38,56.75,56.0,56.0,174502,0.647866763821033,0.652118461277823,0.643500155622169,0.643500155622169,15185873.5613697,0.0,1.0
1977-05-04,56.0,56.38,55.88,56.38,202583,0.643500155622169,0.647866763821033,0.642121226717264,0.647866763821033,17629596.3581103,0.0,1.0
1977-05-05,55.63,56.13,55.63,56.0,137656,0.639248458165379,0.644993995269149,0.639248458165379,0.643500155622169,11979384.8263281,0.0,1.0
1977-05-06,55.13,55.5,55.0,55.5,91520,0.63350292106161,0.637754618518399,0.63200908141463,0.637754618518399,7964442.51834683,0.0,1.0
1977-05-09,55.25,55.5,55.13,55.13,49475,0.634881849966515,0.637754618518399,0.63350292106161,0.63350292106161,4305515.66428332,0.0,1.0
1977-05-10,56.13,56.25,55.25,55.25,196144,0.644993995269149,0.646372924174053,0.634881849966515,0.634881849966515,17069248.3972751,0.0,1.0
1977-05-11,54.75,56.13,54.75,56.13,145102,0.629136312862745,0.644993995269149,0.629136312862745,0.644993995269149,12627366.0216036,0.0,1.0
1977-05-12,55.63,55.63,54.88,54.88,205384,0.639248458165379,0.639248458165379,0.630630152509725,0.630630152509725,17873350.7669159,0.0,1.0
1977-05-13,55.63,56.0,55.5,55.63,97099,0.639248458165379,0.643500155622169,0.637754618518399,0.639248458165379,8449949.78244055,0.0,1.0
1977-05-16,56.13,56.25,55.75,55.75,138216,0.644993995269149,0.646372924174053,0.640627387070284,0.640627387070284,12028118.3032761,0.0,1.0
1977-05-17,55.88,56.13,55.63,56.13,96227,0.642121226717264,0.644993995269149,0.639248458165379,0.644993995269149,8374064.79690734,0.0,1.0
1977-05-18,56.25,56.38,55.88,55.88,231060,0.646372924174053,0.647866763821033,0.642121226717264,0.642121226717264,20107780.6849784,0.0,1.0
1977-05-19,55.88,56.25,55.75,56.25,122770,0.642121226717264,0.646372924174053,0.640627387070284,0.646372924174053,10683944.5801731,0.0,1.0
1977-05-20,55.5,55.88,55.5,55.88,96227,0.637754618518399,0.642121226717264,0.637754618518399,0.642121226717264,8374064.79690735,0.0,1.0
1977-05-23,54.38,55.63,54.25,55.5,238687,0.624884615405956,0.639248458165379,0.623390775758976,0.637754618518399,20771513.2361959,0.0,1.0
1977-05-24,54.38,54.38,53.5,54.38,175797,0.624884615405956,0.624884615405956,0.614772470103322,0.624884615405956,15298569.7268118,0.0,1.0
1977-05-25,53.88,54.5,53.75,54.38,167124,0.619139078302187,0.626263544310861,0.617645238655207,0.624884615405956,14543810.0025808,0.0,1.0
1977-05-26,54.25,54.25,53.5,53.88,193473,0.623390775758976,0.623390775758976,0.614772470103322,0.619139078302187,16836807.1170467,0.0,1.0
1977-05-27,54.13,54.5,53.88,54.25,154834,0.622011846854071,0.626263544310861,0.619139078302187,0.623390775758976,13474284.2317058,0.0,1.0
1977-05-31,54.38,54.5,53.63,54.13,169477,0.624884615405956,0.626263544310861,0.616266309750302,0.622011846854071,14748577.6298281,0.0,1.0
1977-06-01,55.38,55.5,54.25,54.38,182502,0.636375689613495,0.637754618518399,0.623390775758976,0.624884615405956,15882066.0891972,0.0,1.0
1977-06-02,55.75,55.75,55.0,55.38,161533,0.640627387070284,0.640627387070284,0.63200908141463,0.636375689613495,14057258.4496953,0.0,1.0
1977-06-03,55.13,55.88,55.0,55.75,138963,0.63350292106161,0.642121226717264,0.63200908141463,0.640627387070284,12093125.280562,0.0,1.0
1977-06-06,54.88,55.5,54.75,55.13,110316,0.630630152509725,0.637754618518399,0.629136312862745,0.63350292106161,9600146.86247759,0.0,1.0
1977-06-07,55.38,55.38,54.63,54.88,175492,0.636375689613495,0.636375689613495,0.627757383957841,0.630630152509725,15272027.3866884,0.0,1.0
1977-06-08,55.63,55.75,55.25,55.38,153538,0.639248458165379,0.640627387070284,0.634881849966515,0.636375689613495,13361501.0421977,0.0,1.0
1977-06-09,55.25,55.63,55.13,55.63,166382,0.634881849966515,0.639248458165379,0.63350292106161,0.639248458165379,14479238.1456248,0.0,1.0
1977-06-10,55.5,55.63,55.0,55.25,154404,0.637754618518399,0.639248458165379,0.63200908141463,0.634881849966515,13436863.8833351,0.0,1.0
1977-06-13,55.88,55.88,55.38,55.5,127862,0.642121226717264,0.642121226717264,0.636375689613495,0.637754618518399,11127071.1241353,0.0,1.0
1977-06-14,56.75,56.75,56.25,56.25,260448,0.652118461277823,0.652118461277823,0.646372924174053,0.646372924174053,22665243.9359527,0.0,1.0
1977-06-15,56.63,56.75,56.38,56.75,107527,0.650739532372918,0.652118461277823,0.647866763821033,0.652118461277823,9357436.74246372,0.0,1.0
1977-06-16,56.38,56.63,56.25,56.63,122464,0.647866763821033,0.650739532372918,0.646372924174053,0.650739532372918,10657315.2159837,0.0,1.0
1977-06-17,56.25,56.5,56.25,56.38,60881,0.646372924174053,0.649245692725938,0.646372924174053,0.647866763821033,5298112.16083341,0.0,1.0
1977-06-20,56.5,56.5,56.0,56.25,94383,0.649245692725938,0.649245692725938,0.643500155622169,0.646372924174053,8213592.4192431,0.0,1.0
1977-06-21,56.75,56.75,56.25,56.5,146036,0.652118461277823,0.652118461277823,0.646372924174053,0.649245692725938,12708646.4992275,0.0,1.0
1977-06-22,56.63,56.75,56.38,56.75,84510,0.650739532372918,0.652118461277823,0.647866763821033,0.652118461277823,7354403.81583796,0.0,1.0
1977-06-23,57.38,57.38,56.5,56.63,78376,0.659357838028572,0.659357838028572,0.649245692725938,0.650739532372918,6820598.19512621,0.0,1.0
1977-06-24,57.63,57.88,57.38,57.38,140140,0.662230606580457,0.665103375132342,0.659357838028572,0.659357838028572,12195552.6062186,0.0,1.0
1977-06-27,46.75,46.75,46.25,46.75,91214,0.671509649003044,0.671509649003044,0.664327727623333,0.671509649003044,6350250.52332594,0.0,1.25
1977-06-28,46.25,46.75,45.87,46.75,130759,0.664327727623333,0.671509649003044,0.658869467374752,0.671509649003044,9103343.87461986,0.0,1.0
1977-06-29,46.25,46.38,46.0,46.25,196343,0.664327727623333,0.666195027182058,0.660736766933477,0.664327727623333,13669252.9491239,0.0,1.0
1977-06-30,46.87,46.87,46.0,46.25,151149,0.673233310134175,0.673233310134175,0.660736766933477,0.664327727623333,10522880.4388602,0.0,1.0
1977-07-01,46.87,47.12,46.63,46.87,205870,0.673233310134175,0.676824270824031,0.669785987871914,0.673233310134175,14332515.5703852,0.0,1.0
1977-07-05,47.12,47.38,47.0,47.0,160768,0.676824270824031,0.680558869941481,0.6751006096929,0.6751006096929,11192548.0313775,0.0,1.0
1977-07-06,45.5,47.0,45.5,47.0,156567,0.653554845553765,0.6751006096929,0.653554845553765,0.6751006096929,10900077.5504371,0.0,1.0
1977-07-07,45.75,45.87,45.0,45.5,443773,0.657145806243621,0.658869467374752,0.646372924174053,0.653554845553765,30895144.6651602,0.0,1.0
1977-07-08,45.38,45.87,45.25,45.75,107737,0.651831184422634,0.658869467374752,0.649963884863909,0.657145806243621,7500569.43705535,0.0,1.0
1977-07-11,45.38,45.63,45.0,45.38,94632,0.651831184422634,0.65542214511249,0.646372924174053,0.651831184422634,6588209.12933739,0.0,1.0
1977-07-12,44.87,45.38,44.75,45.38,234720,0.644505624615328,0.651831184422634,0.642781963484198,0.651831184422634,16341031.0131676,0.0,1.0
1977-07-13,44.5,44.87,44.38,44.87,203310,0.639191002794342,0.644505624615328,0.637467341663211,0.644505624615328,14154290.2832613,0.0,1.0
1977-07-15,44.75,44.87,44.25,44.5,246340,0.642781963484198,0.644505624615328,0.635600042104486,0.639191002794342,17150006.7305031,0.0,1.0
1977-07-18,45.25,45.75,44.63,44.75,235101,0.649963884863909,0.657145806243621,0.641058302353067,0.642781963484198,16367555.9484778,0.0,1.0
1977-07-19,45.75,46.0,45.25,45.25,131233,0.657145806243621,0.660736766933477,0.649963884863909,0.649963884863909,9136343.40043889,0.0,1.0
1977-07-20,45.63,46.12,45.38,45.75,75790,0.65542214511249,0.662460428064608,0.651831184422634,0.657145806243621,5276443.16840477,0.0,1.0
1977-07-21,45.63,45.87,45.5,45.63,131233,0.65542214511249,0.658869467374752,0.653554845553765,0.65542214511249,9136343.40043889,0.0,1.0
1977-07-22,46.0,46.12,45.5,45.63,94483,0.660736766933477,0.662460428064608,0.653554845553765,0.65542214511249,6577835.86067275,0.0,1.0
1977-07-25,45.5,46.25,45.5,46.0,164022,0.653554845553765,0.664327727623333,0.653554845553765,0.660736766933477,11419089.0799325,0.0,1.0
1977-07-26,45.75,45.87,45.0,45.5,145102,0.657145806243621,0.658869467374752,0.646372924174053,0.653554845553765,10101892.8172829,0.0,1.0
1977-07-27,44.38,44.75,43.87,44.75,152769,0.637467341663211,0.642781963484198,0.630141781855905,0.642781963484198,10635663.6283682,0.0,1.0
1977-07-28,44.63,44.63,44.12,44.38,152769,0.641058302353067,0.641058302353067,0.633732742545761,0.637467341663211,10635663.6283682,0.0,1.0
1977-07-29,44.5,44.63,44.0,44.63,146559,0.639191002794342,0.641058302353067,0.63200908141463,0.641058302353067,10203328.0685873,0.0,1.0
1977-08-01,44.63,45.0,44.5,44.5,165641,0.641058302353067,0.646372924174053,0.639191002794342,0.639191002794342,11531802.6501878,0.0,1.0
1977-08-02,44.25,44.75,44.25,44.63,101839,0.635600042104486,0.642781963484198,0.635600042104486,0.641058302353067,7089955.08414268,0.0,1.0
1977-08-03,43.5,44.0,43.12,44.0,224641,0.624827160034918,0.63200908141463,0.619368899786337,0.63200908141463,15639338.5643702,0.0,1.0
1977-08-04,43.75,43.87,42.75,43.5,164255,0.628418120724774,0.630141781855905,0.614054277965351,0.624827160034918,11435310.3658309,0.0,1.0
1977-08-05,43.5,43.87,43.38,43.75,126572,0.624827160034918,0.630141781855905,0.623103498903788,0.628418120724774,8811848.06321849,0.0,1.0
1977-08-08,43.38,43.63,43.25,43.5,97277,0.623103498903788,0.626694459593643,0.621236199345062,0.624827160034918,6772352.05294776,0.0,1.0
1977-08-09,43.25,43.5,43.12,43.38,132612,0.621236199345062,0.624827160034918,0.619368899786337,0.623103498903788,9232348.35002631,0.0,1.0
1977-08-10,43.75,43.87,43.12,43.25,115871,0.628418120724774,0.630141781855905,0.619368899786337,0.621236199345062,8066852.43919026,0.0,1.0
1977-08-11,42.75,44.12,42.75,43.75,222611,0.614054277965351,0.633732742545761,0.614054277965351,0.628418120724774,15498011.4812212,0.0,1.0
1977-08-12,42.25,42.38,41.63,42.38,370748,0.606872356585639,0.608739656144364,0.597966774074797,0.608739656144364,25811198.7306997,0.0,1.0
1977-08-15,43.0,43.12,41.87,42.25,178895,0.617645238655207,0.619368899786337,0.601414096337058,0.606872356585639,12454536.2265704,0.0,1.0
1977-08-16,42.38,43.0,42.25,43.0,90763,0.608739656144364,0.617645238655207,0.606872356585639,0.617645238655207,6318852.24032092,0.0,1.0
1977-08-17,41.38,42.5,41.38,42.38,168817,0.594375813384941,0.610463317275495,0.594375813384941,0.608739656144364,11752913.3970258,0.0,1.0
1977-08-18,41.75,42.12,41.5,41.5,190763,0.599690435205927,0.605005057026914,0.596099474516071,0.596099474516071,13280777.5185961,0.0,1.0
1977-08-19,41.87,42.0,41.5,41.75,150683,0.601414096337058,0.603281395895783,0.596099474516071,0.599690435205927,10490437.8670634,0.0,1.0
1977-08-22,42.12,42.5,41.87,41.87,81611,0.605005057026914,0.610463317275495,0.601414096337058,0.601414096337058,5681696.83885317,0.0,1.0
1977-08-23,42.0,42.25,41.87,42.12,124245,0.603281395895783,0.606872356585639,0.601414096337058,0.605005057026914,8649844.06199302,0.0,1.0
1977-08-24,42.0,42.25,41.75,42.0,93076,0.603281395895783,0.606872356585639,0.599690435205927,0.603281395895783,6479881.57200743,0.0,1.0
1977-08-25,42.0,42.12,41.87,42.0,101146,0.603281395895783,0.605005057026914,0.601414096337058,0.603281395895783,7041708.94196423,0.0,1.0
1977-08-26,42.38,42.38,41.75,42.0,110991,0.608739656144364,0.608739656144364,0.599690435205927,0.603281395895783,7727110.48561043,0.0,1.0
1977-08-29,43.5,43.63,42.63,42.63,180996,0.624827160034918,0.626694459593643,0.61233061683422,0.61233061683422,12600806.276667,0.0,1.0
1977-08-30,42.38,43.63,42.25,43.5,229585,0.608739656144364,0.626694459593643,0.606872356585639,0.624827160034918,15983536.1501281,0.0,1.0
1977-08-31,43.63,43.63,42.38,42.38,111606,0.626694459593643,0.626694459593643,0.608739656144364,0.608739656144364,7769926.32607182,0.0,1.0
1977-09-01,44.0,44.0,43.25,43.63,255096,0.63200908141463,0.63200908141463,0.621236199345062,0.626694459593643,17759592.9078689,0.0,1.0
1977-09-02,44.0,44.25,43.63,44.0,266101,0.63200908141463,0.635600042104486,0.626694459593643,0.63200908141463,18525752.7847431,0.0,1.0
1977-09-06,43.75,44.12,43.63,44.0,138440,0.628418120724774,0.633732742545761,0.626694459593643,0.63200908141463,9638089.35524419,0.0,1.0
1977-09-07,44.0,44.12,43.5,43.75,117194,0.63200908141463,0.633732742545761,0.624827160034918,0.628418120724774,8158958.71062184,0.0,1.0
1977-09-08,43.75,44.0,43.63,44.0,106104,0.628418120724774,0.63200908141463,0.626694459593643,0.63200908141463,7386881.19726112,0.0,1.0
1977-09-09,43.63,43.75,43.12,43.75,147500,0.626694459593643,0.628418120724774,0.619368899786337,0.628418120724774,10268839.7854559,0.0,1.0
1977-09-12,44.12,44.25,43.38,43.63,158123,0.633732742545761,0.635600042104486,0.623103498903788,0.626694459593643,11008405.1077671,0.0,1.0
1977-09-13,44.38,44.5,43.75,44.12,198593,0.637467341663211,0.639191002794342,0.628418120724774,0.633732742545761,13825896.2678851,0.0,1.0
1977-09-14,44.12,44.63,44.0,44.38,187658,0.633732742545761,0.641058302353067,0.63200908141463,0.637467341663211,13064609.7387057,0.0,1.0
1977-09-15,44.87,44.87,44.0,44.12,174715,0.644505624615328,0.644505624615328,0.63200908141463,0.633732742545761,12163527.7499385,0.0,1.0
1977-09-16,44.63,44.87,44.25,44.87,106493,0.641058302353067,0.644505624615328,0.635600042104486,0.644505624615328,7413963.0865936,0.0,1.0
1977-09-19,44.0,44.38,43.87,44.38,175790,0.63200908141463,0.637467341663211,0.630141781855905,0.637467341663211,12238368.44668,0.0,1.0
1977-09-20,44.38,44.75,43.5,44.0,323693,0.637467341663211,0.642781963484198,0.624827160034918,0.63200908141463,22535264.7910073,0.0,1.0
1977-09-21,44.63,44.75,44.25,44.38,120051,0.641058302353067,0.642781963484198,0.635600042104486,0.637467341663211,8357860.91582215,0.0,1.0
1977-09-22,44.63,44.87,44.38,44.63,146107,0.641058302353067,0.644505624615328,0.637467341663211,0.641058302353067,10171860.1663295,0.0,1.0
1977-09-23,44.38,44.63,44.25,44.63,130922,0.637467341663211,0.641058302353067,0.635600042104486,0.641058302353067,9114691.81282345,0.0,1.0
1977-09-26,45.0,45.12,44.25,44.38,235865,0.646372924174053,0.648096585305184,0.635600042104486,0.637467341663211,16420745.0576038,0.0,1.0
1977-09-27,45.0,45.25,44.75,45.0,161921,0.646372924174053,0.649963884863909,0.642781963484198,0.646372924174053,11272819.029836,0.0,1.0
1977-09-28,45.12,45.38,44.12,45.0,161150,0.648096585305184,0.651831184422634,0.633732742545761,0.646372924174053,11219142.5859405,0.0,1.0
1977-09-29,45.87,46.0,45.0,45.12,131926,0.658869467374752,0.660736766933477,0.646372924174053,0.648096585305184,9184589.54261733,0.0,1.0
1977-09-30,46.25,46.25,45.87,45.87,121374,0.664327727623333,0.664327727623333,0.658869467374752,0.658869467374752,8449967.18725373,0.0,1.0
1977-10-03,46.12,46.25,45.75,46.25,146559,0.662460428064608,0.664327727623333,0.657145806243621,0.664327727623333,10203328.0685873,0.0,1.0
1977-10-04,45.75,46.12,45.38,46.12,87969,0.657145806243621,0.662460428064608,0.651831184422634,0.662460428064608,6124336.04804591,0.0,1.0
1977-10-05,45.0,45.38,44.75,45.38,116564,0.646372924174053,0.651831184422634,0.642781963484198,0.651831184422634,8115098.58136871,0.0,1.0
1977-10-06,45.38,45.5,45.0,45.0,125638,0.651831184422634,0.653554845553765,0.646372924174053,0.646372924174053,8746823.6811194,0.0,1.0
1977-10-07,45.63,45.87,45.38,45.38,86795,0.65542214511249,0.658869467374752,0.651831184422634,0.651831184422634,6042603.04527896,0.0,1.0
1977-10-10,45.75,45.75,45.38,45.63,49827,0.657145806243621,0.657145806243621,0.651831184422634,0.65542214511249,3468918.50840618,0.0,1.0
1977-10-11,45.25,45.75,45.25,45.75,72304,0.649963884863909,0.657145806243621,0.649963884863909,0.657145806243621,5033750.4532041,0.0,1.0
1977-10-12,44.5,45.0,44.5,45.0,108813,0.639191002794342,0.646372924174053,0.639191002794342,0.646372924174053,7575479.75304959,0.0,1.0
1977-10-13,44.12,44.75,44.0,44.5,196343,0.633732742545761,0.642781963484198,0.63200908141463,0.639191002794342,13669252.9491239,0.0,1.0
1977-10-14,44.25,44.63,43.75,44.12,232074,0.635600042104486,0.641058302353067,0.628418120724774,0.633732742545761,16156818.4703044,0.0,1.0
1977-10-17,44.38,44.38,44.12,44.25,120447,0.637467341663211,0.637467341663211,0.633732742545761,0.635600042104486,8385430.13992413,0.0,1.0
1977-10-18,44.63,44.75,44.25,44.38,134408,0.641058302353067,0.642781963484198,0.635600042104486,0.637467341663211,9357384.52802412,0.0,1.0
1977-10-19,44.63,44.87,44.5,44.63,211847,0.641058302353067,0.644505624615328,0.639191002794342,0.641058302353067,14748629.8442677,0.0,1.0
1977-10-20,44.87,45.0,44.38,44.63,195799,0.644505624615328,0.646372924174053,0.637467341663211,0.641058302353067,13631380.0756101,0.0,1.0
1977-10-21,45.0,45.12,44.63,44.87,144176,0.646372924174053,0.648096585305184,0.641058302353067,0.644505624615328,10037425.3892061,0.0,1.0
1977-10-24,45.12,45.38,44.87,45.0,137202,0.648096585305184,0.651831184422634,0.644505624615328,0.646372924174053,9551900.72029914,0.0,1.0
1977-10-25,43.25,44.0,42.87,44.0,501613,0.621236199345062,0.63200908141463,0.615777939096482,0.63200908141463,34921922.2461146,0.0,1.0
1977-10-26,42.87,43.38,42.5,43.25,138588,0.615777939096482,0.623103498903788,0.610463317275495,0.621236199345062,9648393.00465602,0.0,1.0
1977-10-27,42.87,43.0,42.25,42.87,121465,0.615777939096482,0.617645238655207,0.606872356585639,0.615777939096482,8456302.53925696,0.0,1.0
1977-10-28,42.87,43.12,42.75,42.87,179984,0.615777939096482,0.619368899786337,0.614054277965351,0.615777939096482,12530351.5928508,0.0,1.0
1977-10-31,42.87,43.12,42.75,42.87,162847,0.615777939096482,0.619368899786337,0.614054277965351,0.615777939096482,11337286.4579128,0.0,1.0
1977-11-01,42.5,42.87,42.5,42.87,170217,0.610463317275495,0.615777939096482,0.610463317275495,0.615777939096482,11850380.3509217,0.0,1.0
1977-11-02,42.38,42.63,42.12,42.5,140908,0.608739656144364,0.61233061683422,0.605005057026914,0.610463317275495,9809909.67111202,0.0,1.0
1977-11-03,42.12,42.12,41.87,42.12,120680,0.605005057026914,0.605005057026914,0.601414096337058,0.605005057026914,8401651.42582251,0.0,1.0
1977-11-04,42.38,42.63,42.12,42.12,192312,0.608739656144364,0.61233061683422,0.605005057026914,0.605005057026914,13388617.7411566,0.0,1.0
1977-11-07,42.87,43.0,42.25,42.38,148207,0.615777939096482,0.617645238655207,0.606872356585639,0.608739656144364,10318060.5971733,0.0,1.0
1977-11-08,43.87,44.25,43.12,43.12,149593,0.630141781855905,0.635600042104486,0.619368899786337,0.619368899786337,10414552.8815302,0.0,1.0
1977-11-09,43.87,44.0,43.38,43.87,200990,0.630141781855905,0.63200908141463,0.623103498903788,0.630141781855905,13992773.6168053,0.0,1.0
1977-11-10,45.0,45.25,44.0,44.0,163944,0.646372924174053,0.649963884863909,0.63200908141463,0.63200908141463,11413658.7782155,0.0,1.0
1977-11-11,45.5,45.63,45.12,45.12,174404,0.653554845553765,0.65542214511249,0.648096585305184,0.648096585305184,12141876.1623231,0.0,1.0
1977-11-14,45.12,45.87,45.0,45.5,90056,0.648096585305184,0.658869467374752,0.646372924174053,0.653554845553765,6269631.42860351,0.0,1.0
1977-11-15,45.25,45.38,45.0,45.12,190056,0.649963884863909,0.651831184422634,0.646372924174053,0.648096585305184,13231556.7068787,0.0,1.0
1977-11-16,44.87,45.38,44.75,45.25,113466,0.644505624615328,0.651831184422634,0.642781963484198,0.649963884863909,7899418.13624774,0.0,1.0
1977-11-17,44.5,44.87,44.38,44.87,164403,0.639191002794342,0.644505624615328,0.637467341663211,0.644505624615328,11445614.0152428,0.0,1.0
1977-11-18,44.25,44.63,44.25,44.5,149049,0.635600042104486,0.641058302353067,0.635600042104486,0.639191002794342,10376680.0080164,0.0,1.0
1977-11-21,44.12,44.25,43.87,44.25,69128,0.633732742545761,0.635600042104486,0.630141781855905,0.635600042104486,4812639.70636608,0.0,1.0
1977-11-22,44.5,44.63,44.0,44.12,141693,0.639191002794342,0.641058302353067,0.63200908141463,0.633732742545761,9864560.78454647,0.0,1.0
1977-11-23,44.75,44.75,44.25,44.5,127965,0.642781963484198,0.642781963484198,0.635600042104486,0.639191002794342,8908827.68234485,0.0,1.0
1977-11-25,44.38,44.5,44.0,44.5,93543,0.637467341663211,0.639191002794342,0.63200908141463,0.639191002794342,6512393.76305697,0.0,1.0
1977-11-28,43.87,44.38,43.5,44.38,145866,0.630141781855905,0.637467341663211,0.624827160034918,0.637467341663211,10155081.9264089,0.0,1.0
1977-11-29,42.63,43.75,42.5,43.75,203006,0.61233061683422,0.628418120724774,0.610463317275495,0.628418120724774,14133126.0304153,0.0,1.0
1977-11-30,43.25,43.25,42.38,42.63,209286,0.621236199345062,0.621236199345062,0.608739656144364,0.61233061683422,14570334.937891,0.0,1.0
1977-12-01,43.5,44.0,43.12,43.25,181689,0.624827160034918,0.63200908141463,0.619368899786337,0.621236199345062,12649052.4188454,0.0,1.0
1977-12-02,44.25,44.25,43.5,43.5,118665,0.635600042104486,0.635600042104486,0.624827160034918,0.624827160034918,8261368.63146526,0.0,1.0
1977-12-05,44.25,44.5,44.0,44.25,111387,0.635600042104486,0.639191002794342,0.63200908141463,0.635600042104486,7754679.70971239,0.0,1.0
1977-12-06,43.25,44.0,43.0,44.0,253229,0.621236199345062,0.63200908141463,0.617645238655207,0.63200908141463,17629613.7629235,0.0,1.0
1977-12-07,43.25,43.87,43.12,43.25,323000,0.621236199345062,0.630141781855905,0.619368899786337,0.621236199345062,22487018.6488289,0.0,1.0
1977-12-08,43.25,43.75,43.25,43.25,166334,0.621236199345062,0.628418120724774,0.621236199345062,0.621236199345062,11580048.7923663,0.0,1.0
1977-12-09,44.38,44.38,43.25,43.25,123234,0.637467341663211,0.637467341663211,0.621236199345062,0.621236199345062,8579458.99742966,0.0,1.0
1977-12-12,44.5,44.63,44.12,44.38,116946,0.639191002794342,0.641058302353067,0.633732742545761,0.637467341663211,8141693.13593171,0.0,1.0
1977-12-13,44.12,44.38,43.75,44.38,119980,0.633732742545761,0.637467341663211,0.628418120724774,0.637467341663211,8352917.94887458,0.0,1.0
1977-12-14,44.25,44.25,43.38,44.12,195106,0.635600042104486,0.635600042104486,0.623103498903788,0.633732742545761,13583133.9334316,0.0,1.0
1977-12-15,43.87,44.38,43.87,44.25,115567,0.630141781855905,0.637467341663211,0.630141781855905,0.635600042104486,8045688.1863443,0.0,1.0
1977-12-16,43.87,44.0,43.38,43.87,225405,0.630141781855905,0.63200908141463,0.623103498903788,0.630141781855905,15692527.6734962,0.0,1.0
1977-12-19,43.5,43.87,43.5,43.87,158434,0.624827160034918,0.630141781855905,0.624827160034918,0.630141781855905,11030056.6953825,0.0,1.0
1977-12-20,44.12,44.12,43.25,43.5,124478,0.633732742545761,0.633732742545761,0.621236199345062,0.624827160034918,8666065.3478914,0.0,1.0
1977-12-21,44.25,44.75,44.0,44.12,190056,0.635600042104486,0.642781963484198,0.63200908141463,0.633732742545761,13231556.7068787,0.0,1.0
1977-12-22,45.0,45.12,44.5,44.5,222611,0.646372924174053,0.648096585305184,0.639191002794342,0.639191002794342,15498011.4812212,0.0,1.0
1977-12-23,45.25,45.38,45.0,45.0,150456,0.649963884863909,0.651831184422634,0.646372924174053,0.646372924174053,10474634.2966817,0.0,1.0
1977-12-27,45.38,45.38,45.0,45.25,165408,0.651831184422634,0.651831184422634,0.646372924174053,0.649963884863909,11515581.3642894,0.0,1.0
1977-12-28,45.5,45.5,45.12,45.38,180996,0.653554845553765,0.653554845553765,0.648096585305184,0.651831184422634,12600806.276667,0.0,1.0
1977-12-29,45.63,45.75,45.0,45.5,126261,0.65542214511249,0.657145806243621,0.646372924174053,0.653554845553765,8790196.47560305,0.0,1.0
1977-12-30,45.75,45.75,45.5,45.63,120992,0.657145806243621,0.657145806243621,0.653554845553765,0.65542214511249,8423372.63269073,0.0,1.0
1978-01-03,44.87,45.63,44.63,45.63,119054,0.644505624615328,0.65542214511249,0.641058302353067,0.65542214511249,8288450.52079776,0.0,1.0
1978-01-04,44.5,44.63,44.25,44.63,182764,0.639191002794342,0.641058302353067,0.635600042104486,0.641058302353067,12723893.1155869,0.0,1.0
1978-01-05,43.63,44.75,43.63,44.5,220440,0.626694459593643,0.642781963484198,0.626694459593643,0.639191002794342,15346868.0834299,0.0,1.0
1978-01-06,43.38,43.63,43.12,43.63,223927,0.623103498903788,0.626694459593643,0.619368899786337,0.626694459593643,15589630.4178833,0.0,1.0
1978-01-09,42.87,43.0,42.38,43.0,288203,0.615777939096482,0.617645238655207,0.608739656144364,0.617645238655207,20064477.5097474,0.0,1.0
1978-01-10,42.38,42.87,42.25,42.87,239352,0.608739656144364,0.615777939096482,0.606872356585639,0.615777939096482,16663507.3920573,0.0,1.0
1978-01-11,42.12,42.5,41.75,42.38,168583,0.605005057026914,0.610463317275495,0.599690435205927,0.608739656144364,11736622.4918747,0.0,1.0
1978-01-12,41.25,42.75,40.75,42.12,277735,0.592508513826216,0.614054277965351,0.585326592446504,0.605005057026914,19335703.1716176,0.0,1.0
1978-01-13,41.38,41.87,41.38,41.38,116260,0.594375813384941,0.601414096337058,0.594375813384941,0.594375813384941,8093934.32852274,0.0,1.0
1978-01-16,41.75,41.87,41.38,41.38,79511,0.599690435205927,0.601414096337058,0.594375813384941,0.594375813384941,5535496.4080094,0.0,1.0
1978-01-17,42.5,42.75,41.75,41.75,99045,0.610463317275495,0.614054277965351,0.599690435205927,0.599690435205927,6895438.89186767,0.0,1.0
1978-01-18,43.5,43.5,42.5,42.5,84171,0.624827160034918,0.624827160034918,0.610463317275495,0.610463317275495,5859922.12597702,0.0,1.0
1978-01-19,42.5,43.38,42.38,43.38,103939,0.610463317275495,0.623103498903788,0.608739656144364,0.623103498903788,7236155.51498646,0.0,1.0
1978-01-20,42.25,42.38,42.0,42.38,27272,0.606872356585639,0.608739656144364,0.603281395895783,0.608739656144364,1898656.26189121,0.0,1.0
1978-01-23,40.5,41.12,40.5,41.12,138892,0.581735631756648,0.590641214267491,0.581735631756648,0.590641214267491,9669557.25750199,0.0,1.0
1978-01-24,40.5,40.87,40.38,40.5,99519,0.581735631756648,0.587050253577635,0.580011970625517,0.581735631756648,6928438.4176867,0.0,1.0
1978-01-25,40.63,40.63,40.0,40.5,133715,0.583602931315373,0.583602931315373,0.574553710376936,0.581735631756648,9309138.38584568,0.0,1.0
1978-01-26,41.63,41.63,41.0,41.0,281222,0.597966774074797,0.597966774074797,0.58891755313636,0.58891755313636,19578465.5060711,0.0,1.0
1978-01-27,41.75,42.0,41.25,41.63,138588,0.599690435205927,0.603281395895783,0.592508513826216,0.597966774074797,9648393.00465604,0.0,1.0
1978-01-30,42.0,42.0,41.38,41.75,121154,0.603281395895783,0.603281395895783,0.594375813384941,0.599690435205927,8434650.95164154,0.0,1.0
1978-01-31,41.87,42.12,41.38,42.0,150987,0.601414096337058,0.605005057026914,0.594375813384941,0.603281395895783,10511602.1199094,0.0,1.0
1978-02-01,42.0,42.0,41.5,41.87,101457,0.603281395895783,0.603281395895783,0.596099474516071,0.601414096337058,7063360.52957967,0.0,1.0
1978-02-02,41.87,42.0,41.63,42.0,84023,0.601414096337058,0.603281395895783,0.597966774074797,0.603281395895783,5849618.47656517,0.0,1.0
1978-02-03,41.63,41.87,41.5,41.87,104399,0.597966774074797,0.601414096337058,0.596099474516071,0.601414096337058,7268180.37126652,0.0,1.0
1978-02-06,41.25,41.5,41.12,41.5,55796,0.592508513826216,0.596099474516071,0.590641214267491,0.596099474516071,3884475.82826643,0.0,1.0
1978-02-07,41.63,41.87,41.12,41.25,89363,0.597966774074797,0.601414096337058,0.590641214267491,0.592508513826216,6221385.28642506,0.0,1.0
1978-02-08,42.5,42.63,42.25,42.25,119054,0.610463317275495,0.61233061683422,0.606872356585639,0.606872356585639,8288450.52079775,0.0,1.0
1978-02-09,42.75,42.75,42.25,42.5,319584,0.614054277965351,0.614054277965351,0.606872356585639,0.610463317275495,22249199.281323,0.0,1.0
1978-02-10,42.5,43.0,42.5,42.75,84405,0.610463317275495,0.617645238655207,0.610463317275495,0.614054277965351,5876213.03112818,0.0,1.0
1978-02-13,42.63,42.63,42.25,42.5,63081,0.61233061683422,0.61233061683422,0.606872356585639,0.610463317275495,4391652.08478878,0.0,1.0
1978-02-14,42.0,42.5,41.87,42.5,138129,0.603281395895783,0.610463317275495,0.601414096337058,0.610463317275495,9616437.76762875,0.0,1.0
1978-02-15,41.75,42.12,41.5,42.0,82615,0.599690435205927,0.605005057026914,0.596099474516071,0.603281395895783,5751594.56864706,0.0,1.0
1978-02-16,41.5,41.75,41.12,41.75,91456,0.596099474516071,0.599690435205927,0.590641214267491,0.599690435205927,6367098.38249937,0.0,1.0
1978-02-17,41.87,42.0,41.63,41.63,88585,0.601414096337058,0.603281395895783,0.597966774074797,0.597966774074797,6167221.50776008,0.0,1.0
1978-02-21,41.75,42.12,41.63,41.87,94865,0.599690435205927,0.605005057026914,0.597966774074797,0.601414096337058,6604430.41523577,0.0,1.0
1978-02-22,42.12,42.25,41.87,41.87,76024,0.605005057026914,0.606872356585639,0.601414096337058,0.601414096337058,5292734.07355594,0.0,1.0
1978-02-23,42.0,42.25,41.87,42.12,123085,0.603281395895783,0.606872356585639,0.601414096337058,0.605005057026914,8569085.72876503,0.0,1.0
1978-02-24,42.25,42.38,42.0,42.0,105411,0.606872356585639,0.608739656144364,0.603281395895783,0.603281395895783,7338635.05508267,0.0,1.0
1978-02-27,42.12,42.38,42.12,42.25,106344,0.605005057026914,0.608739656144364,0.605005057026914,0.606872356585639,7403589.81792898,0.0,1.0
1978-02-28,42.12,42.87,41.87,42.12,95558,0.605005057026914,0.615777939096482,0.601414096337058,0.605005057026914,6652676.55741421,0.0,1.0
1978-03-01,42.12,42.5,42.0,42.12,385565,0.605005057026914,0.610463317275495,0.603281395895783,0.605005057026914,26842747.1991818,0.0,1.0
1978-03-02,42.5,42.75,42.25,42.25,124641,0.610463317275495,0.614054277965351,0.606872356585639,0.606872356585639,8677413.28609499,0.0,1.0
1978-03-03,43.63,43.63,42.75,42.75,134246,0.626694459593643,0.626694459593643,0.614054277965351,0.614054277965351,9346106.20907333,0.0,1.0
1978-03-06,43.38,44.5,43.12,43.63,166334,0.623103498903788,0.639191002794342,0.619368899786337,0.626694459593643,11580048.7923663,0.0,1.0
1978-03-07,44.0,44.0,43.25,43.38,175175,0.63200908141463,0.63200908141463,0.621236199345062,0.623103498903788,12195552.6062186,0.0,1.0
1978-03-08,44.12,44.12,43.63,44.0,123085,0.633732742545761,0.633732742545761,0.626694459593643,0.63200908141463,8569085.72876502,0.0,1.0
1978-03-09,44.12,44.38,44.0,44.12,154254,0.633732742545761,0.637467341663211,0.63200908141463,0.633732742545761,10739048.2187506,0.0,1.0
1978-03-10,44.0,44.5,43.87,44.12,230292,0.63200908141463,0.639191002794342,0.630141781855905,0.633732742545761,16032756.9618455,0.0,1.0
1978-03-13,44.12,44.25,44.12,44.12,186569,0.633732742545761,0.635600042104486,0.633732742545761,0.633732742545761,12988794.3724253,0.0,1.0
1978-03-14,44.0,44.25,43.63,44.12,135101,0.63200908141463,0.635600042104486,0.626694459593643,0.633732742545761,9405630.67020258,0.0,1.0
1978-03-15,44.0,44.25,43.87,44.0,131926,0.63200908141463,0.635600042104486,0.630141781855905,0.63200908141463,9184589.54261734,0.0,1.0
1978-03-16,44.38,44.38,43.87,44.0,158434,0.637467341663211,0.637467341663211,0.630141781855905,0.63200908141463,11030056.6953825,0.0,1.0
1978-03-17,44.63,44.63,44.38,44.38,141927,0.641058302353067,0.641058302353067,0.637467341663211,0.637467341663211,9880851.68969763,0.0,1.0
1978-03-20,44.87,45.12,44.5,44.63,295565,0.644505624615328,0.648096585305184,0.639191002794342,0.641058302353067,20577014.4487341,0.0,1.0
1978-03-21,44.38,45.0,44.25,44.87,192857,0.637467341663211,0.646372924174053,0.635600042104486,0.644505624615328,13426560.2339232,0.0,1.0
1978-03-22,44.87,44.87,44.25,44.38,186569,0.644505624615328,0.644505624615328,0.635600042104486,0.637467341663211,12988794.3724253,0.0,1.0
1978-03-23,44.63,44.87,44.63,44.87,120447,0.641058302353067,0.644505624615328,0.641058302353067,0.644505624615328,8385430.13992412,0.0,1.0
1978-03-27,45.0,45.0,44.63,44.63,136099,0.646372924174053,0.646372924174053,0.641058302353067,0.641058302353067,9475110.68447977,0.0,1.0
1978-03-28,45.25,45.25,44.87,45.0,208904,0.649963884863909,0.649963884863909,0.644505624615328,0.646372924174053,14543740.383328,0.0,1.0
1978-03-29,45.38,45.5,45.12,45.25,244869,0.651831184422634,0.653554845553765,0.648096585305184,0.649963884863909,17047596.8096597,0.0,1.0
1978-03-30,45.38,45.5,45.12,45.38,173082,0.651831184422634,0.653554845553765,0.648096585305184,0.651831184422634,12049839.5101443,0.0,1.0
1978-03-31,45.5,45.5,45.25,45.38,161843,0.653554845553765,0.653554845553765,0.649963884863909,0.651831184422634,11267388.7281189,0.0,1.0
1978-04-03,45.25,45.75,45.12,45.5,93790,0.649963884863909,0.657145806243621,0.648096585305184,0.653554845553765,6529589.71849431,0.0,1.0
1978-04-04,45.5,45.63,45.0,45.25,201690,0.653554845553765,0.65542214511249,0.646372924174053,0.649963884863909,14041507.0937532,0.0,1.0
1978-04-05,46.0,46.25,45.5,45.5,314718,0.660736766933477,0.664327727623333,0.653554845553765,0.653554845553765,21910431.9972821,0.0,1.0
1978-04-06,46.5,46.63,46.0,46.0,278825,0.667918688313189,0.669785987871914,0.660736766933477,0.660736766933477,19411588.1571508,0.0,1.0
1978-04-07,46.25,46.5,46.0,46.5,116946,0.664327727623333,0.667918688313189,0.660736766933477,0.667918688313189,8141693.13593171,0.0,1.0
1978-04-10,46.5,46.5,46.12,46.25,118361,0.667918688313189,0.667918688313189,0.662460428064608,0.664327727623333,8240204.3786193,0.0,1.0
1978-04-11,46.63,46.63,46.25,46.5,116260,0.669785987871914,0.669785987871914,0.664327727623333,0.667918688313189,8093934.32852274,0.0,1.0
1978-04-12,47.0,47.0,46.5,46.63,245329,0.6751006096929,0.6751006096929,0.667918688313189,0.669785987871914,17079621.6659398,0.0,1.0
1978-04-13,47.5,47.87,46.87,47.0,390282,0.682282531072612,0.687597152893599,0.673233310134175,0.6751006096929,27171141.214558,0.0,1.0
1978-04-14,48.5,48.5,47.87,47.87,310439,0.696646373832035,0.696646373832035,0.687597152893599,0.687597152893599,21612531.2146248,0.0,1.0
1978-04-17,49.25,50.25,48.75,48.75,438899,0.707419255901603,0.721783098661026,0.700237334521891,0.700237334521891,30555820.4270971,0.0,1.0
1978-04-18,48.5,49.37,48.12,49.25,289136,0.696646373832035,0.709142917032734,0.691188113583454,0.707419255901603,20129432.2725938,0.0,1.0
1978-04-19,48.37,49.12,47.63,48.5,359983,0.69477907427331,0.705551956342878,0.684149830631337,0.696646373832035,25061747.4744934,0.0,1.0
1978-04-20,49.25,49.37,48.87,48.87,432619,0.707419255901603,0.709142917032734,0.701960995653022,0.701960995653022,30118611.5196214,0.0,1.0
1978-04-21,49.0,49.25,48.87,49.25,276568,0.703828295211747,0.707419255901603,0.701960995653022,0.707419255901603,19254457.5036202,0.0,1.0
1978-04-24,50.12,50.12,48.87,49.0,299356,0.719915799102301,0.719915799102301,0.701960995653022,0.703828295211747,20840941.0360335,0.0,1.0
1978-04-25,49.5,50.37,49.25,50.12,488125,0.711010216591459,0.723506759792157,0.707419255901603,0.719915799102301,33982897.7645808,0.0,1.0
1978-04-26,50.5,50.75,49.75,49.75,500983,0.725374059350882,0.728965020040738,0.714601177281315,0.714601177281315,34878062.1168614,0.0,1.0
1978-04-27,50.12,50.75,49.75,50.5,369128,0.719915799102301,0.728965020040738,0.714601177281315,0.725374059350882,25698415.5411917,0.0,1.0
1978-04-28,51.12,51.12,49.63,50.12,391386,0.734279641861725,0.734279641861725,0.712877516150184,0.719915799102301,27248000.8696302,0.0,1.0
1978-05-01,51.5,51.88,51.0,51.12,414718,0.739737902110306,0.745196162358887,0.732555980730594,0.734279641861725,28872357.2755573,0.0,1.0
1978-05-02,50.75,51.37,50.63,51.37,223304,0.728965020040738,0.737870602551581,0.727241358909607,0.737870602551581,15546257.6233996,0.0,1.0
1978-05-03,49.88,51.25,49.63,50.75,381222,0.71646847684004,0.73614694142045,0.712877516150184,0.728965020040738,26540390.7843463,0.0,1.0
1978-05-04,49.75,50.0,48.75,49.88,400439,0.714601177281315,0.718192137971171,0.700237334521891,0.71646847684004,27878263.9650724,0.0,1.0
1978-05-05,50.0,50.25,49.5,49.75,233001,0.718192137971171,0.721783098661026,0.711010216591459,0.714601177281315,16221355.517634,0.0,1.0
1978-05-08,49.88,50.63,49.75,50.0,186958,0.71646847684004,0.727241358909607,0.714601177281315,0.718192137971171,13015876.2617577,0.0,1.0
1978-05-09,49.12,49.75,48.87,49.75,136339,0.705551956342878,0.714601177281315,0.701960995653022,0.714601177281315,9491819.30514762,0.0,1.0
1978-05-10,49.75,50.25,49.5,49.5,268583,0.714601177281315,0.721783098661026,0.711010216591459,0.711010216591459,18698547.7701499,0.0,1.0
1978-05-11,49.88,50.12,49.63,49.75,133234,0.71646847684004,0.719915799102301,0.712877516150184,0.714601177281315,9275651.52525717,0.0,1.0
1978-05-12,50.5,50.75,50.37,50.37,181144,0.725374059350882,0.728965020040738,0.723506759792157,0.723506759792157,12611109.9260788,0.0,1.0
1978-05-15,50.63,50.88,50.37,50.5,158434,0.727241358909607,0.730832319599463,0.723506759792157,0.725374059350882,11030056.6953825,0.0,1.0
1978-05-16,50.63,50.88,50.5,50.63,171610,0.727241358909607,0.730832319599463,0.725374059350882,0.727241358909607,11947359.9700481,0.0,1.0
1978-05-17,50.5,50.5,50.12,50.5,164403,0.725374059350882,0.725374059350882,0.719915799102301,0.725374059350882,11445614.0152428,0.0,1.0
1978-05-18,50.25,50.5,50.12,50.5,152154,0.721783098661026,0.725374059350882,0.719915799102301,0.725374059350882,10592847.7879068,0.0,1.0
1978-05-19,49.37,50.0,48.87,50.0,186336,0.709142917032734,0.718192137971171,0.701960995653022,0.718192137971171,12972573.0865269,0.0,1.0
1978-05-22,49.37,49.37,48.87,49.37,175408,0.709142917032734,0.709142917032734,0.701960995653022,0.709142917032734,12211773.892117,0.0,1.0
1978-05-23,49.25,49.5,49.12,49.37,198812,0.707419255901603,0.711010216591459,0.705551956342878,0.709142917032734,13841142.8842445,0.0,1.0
1978-05-24,49.25,49.25,48.75,49.25,111606,0.707419255901603,0.707419255901603,0.700237334521891,0.707419255901603,7769926.32607181,0.0,1.0
1978-05-25,49.0,49.25,48.87,49.25,74949,0.703828295211747,0.707419255901603,0.701960995653022,0.707419255901603,5217893.37681448,0.0,1.0
1978-05-26,48.75,49.75,48.63,49.0,78817,0.700237334521891,0.714601177281315,0.69851367339076,0.703828295211747,5487180.64657816,0.0,1.0
1978-05-30,48.87,48.87,48.5,48.75,80303,0.701960995653022,0.701960995653022,0.696646373832035,0.700237334521891,5590634.85621333,0.0,1.0
1978-05-31,49.5,49.75,48.63,48.87,126572,0.711010216591459,0.714601177281315,0.69851367339076,0.701960995653022,8811848.06321848,0.0,1.0
1978-06-01,49.25,49.63,49.0,49.5,186718,0.707419255901603,0.712877516150184,0.703828295211747,0.711010216591459,12999167.6410899,0.0,1.0
1978-06-02,49.0,49.37,48.87,49.25,224026,0.703828295211747,0.709142917032734,0.701960995653022,0.707419255901603,15596522.7239088,0.0,1.0
1978-06-05,49.88,49.88,49.37,49.37,236254,0.71646847684004,0.71646847684004,0.709142917032734,0.709142917032734,16447826.9469363,0.0,1.0
1978-06-06,49.88,50.88,49.75,49.88,341226,0.71646847684004,0.730832319599463,0.714601177281315,0.71646847684004,23755899.1500473,0.0,1.0
1978-06-07,50.0,50.12,49.75,49.88,131848,0.718192137971171,0.719915799102301,0.714601177281315,0.71646847684004,9179159.24090028,0.0,1.0
1978-06-08,49.37,50.0,49.37,50.0,219054,0.709142917032734,0.718192137971171,0.709142917032734,0.718192137971171,15250375.7990729,0.0,1.0
1978-06-09,49.12,49.5,49.12,49.37,169128,0.705551956342878,0.711010216591459,0.705551956342878,0.709142917032734,11774564.9846413,0.0,1.0
1978-06-12,48.87,49.25,48.87,49.12,158434,0.701960995653022,0.707419255901603,0.701960995653022,0.705551956342878,11030056.6953825,0.0,1.0
1978-06-13,48.12,48.63,47.75,48.63,214640,0.691188113583454,0.69851367339076,0.685873491762468,0.69851367339076,14943076.4172899,0.0,1.0
1978-06-14,46.5,48.5,46.25,48.12,601365,0.667918688313189,0.696646373832035,0.664327727623333,0.691188113583454,41866581.9496996,0.0,1.0
1978-06-15,45.75,47.0,45.63,46.5,310920,0.657145806243621,0.6751006096929,0.65542214511249,0.667918688313189,21646018.0752132,0.0,1.0
1978-06-16,46.12,46.38,45.75,45.75,239352,0.662460428064608,0.666195027182058,0.657145806243621,0.657145806243621,16663507.3920572,0.0,1.0
1978-06-19,47.0,47.0,46.25,46.25,206111,0.6751006096929,0.6751006096929,0.664327727623333,0.664327727623333,14349293.8103058,0.0,1.0
1978-06-20,46.87,47.0,46.5,47.0,118665,0.673233310134175,0.6751006096929,0.667918688313189,0.6751006096929,8261368.63146527,0.0,1.0
1978-06-21,46.25,46.63,46.12,46.63,144013,0.664327727623333,0.669785987871914,0.662460428064608,0.669785987871914,10026077.4510025,0.0,1.0
1978-06-22,47.0,47.0,46.5,46.5,117271,0.6751006096929,0.6751006096929,0.667918688313189,0.667918688313189,8164319.39308611,0.0,1.0
1978-06-23,46.75,47.38,46.75,47.0,133305,0.671509649003044,0.680558869941481,0.671509649003044,0.6751006096929,9280594.49220476,0.0,1.0
1978-06-26,46.63,47.25,46.63,46.75,150767,0.669785987871914,0.678691570382756,0.669785987871914,0.671509649003044,10496285.8842972,0.0,1.0
1978-06-27,47.0,47.12,46.63,46.63,127746,0.6751006096929,0.676824270824031,0.669785987871914,0.669785987871914,8893581.06598544,0.0,1.0
1978-06-28,47.0,47.25,46.63,47.0,165408,0.6751006096929,0.678691570382756,0.669785987871914,0.6751006096929,11515581.3642894,0.0,1.0
1978-06-29,46.87,47.12,46.5,47.0,129054,0.673233310134175,0.676824270824031,0.667918688313189,0.6751006096929,8984643.04862528,0.0,1.0
1978-06-30,46.63,46.87,46.63,46.87,107886,0.669785987871914,0.673233310134175,0.669785987871914,0.673233310134175,7510942.70571997,0.0,1.0
1978-07-03,46.63,47.0,46.5,46.63,50690,0.669785987871914,0.6751006096929,0.667918688313189,0.669785987871914,3528999.9235577,0.0,1.0
1978-07-05,45.87,46.38,45.63,46.38,91145,0.658869467374752,0.666195027182058,0.65542214511249,0.666195027182058,6345446.79488393,0.0,1.0
1978-07-06,46.0,46.0,45.38,45.87,114874,0.660736766933477,0.660736766933477,0.651831184422634,0.658869467374752,7997442.04416585,0.0,1.0
1978-07-07,46.63,46.87,46.0,46.0,102313,0.669785987871914,0.673233310134175,0.660736766933477,0.660736766933477,7122954.6099617,0.0,1.0
1978-07-10,46.5,46.63,46.25,46.63,104710,0.667918688313189,0.669785987871914,0.664327727623333,0.669785987871914,7289831.95888195,0.0,1.0
1978-07-11,46.38,46.75,46.25,46.5,130922,0.666195027182058,0.671509649003044,0.664327727623333,0.667918688313189,9114691.81282345,0.0,1.0
1978-07-12,47.25,47.25,46.38,46.38,179984,0.678691570382756,0.678691570382756,0.666195027182058,0.666195027182058,12530351.5928508,0.0,1.0
1978-07-13,46.75,47.0,46.38,47.0,57196,0.671509649003044,0.6751006096929,0.666195027182058,0.6751006096929,3981942.78216228,0.0,1.0
1978-07-14,46.87,47.12,46.63,46.75,62077,0.673233310134175,0.676824270824031,0.669785987871914,0.671509649003044,4321754.3549949,0.0,1.0
1978-07-17,46.75,47.0,46.5,46.87,169977,0.671509649003044,0.6751006096929,0.667918688313189,0.673233310134175,11833671.7302538,0.0,1.0
1978-07-18,45.87,46.5,45.75,46.5,127654,0.658869467374752,0.667918688313189,0.657145806243621,0.667918688313189,8887176.09472942,0.0,1.0
1978-07-19,46.25,46.38,45.75,45.87,113077,0.664327727623333,0.666195027182058,0.657145806243621,0.658869467374752,7872336.24691524,0.0,1.0
1978-07-20,45.75,46.5,45.75,46.25,93543,0.657145806243621,0.667918688313189,0.657145806243621,0.664327727623333,6512393.76305697,0.0,1.0
1978-07-21,45.38,45.87,45.25,45.75,120758,0.651831184422634,0.658869467374752,0.649963884863909,0.657145806243621,8407081.72753957,0.0,1.0
1978-07-24,45.63,45.63,44.63,45.38,213537,0.65542214511249,0.65542214511249,0.641058302353067,0.651831184422634,14866286.3814705,0.0,1.0
1978-07-25,44.75,44.75,44.38,44.75,111606,0.642781963484198,0.642781963484198,0.637467341663211,0.642781963484198,7769926.32607181,0.0,1.0
1978-07-26,44.87,45.12,44.63,44.75,136028,0.644505624615328,0.648096585305184,0.641058302353067,0.642781963484198,9470167.71753219,0.0,1.0
1978-07-27,45.75,46.0,44.63,44.87,258894,0.657145806243621,0.660736766933477,0.641058302353067,0.644505624615328,18024006.8299378,0.0,1.0
1978-07-28,45.12,45.5,44.75,45.5,180055,0.648096585305184,0.653554845553765,0.642781963484198,0.653554845553765,12535294.5597984,0.0,1.0
1978-07-31,45.25,45.25,45.0,45.12,168124,0.649963884863909,0.649963884863909,0.646372924174053,0.648096585305184,11704667.2548474,0.0,1.0
1978-08-01,45.25,45.5,45.0,45.25,174864,0.649963884863909,0.653554845553765,0.646372924174053,0.649963884863909,12173901.0186031,0.0,1.0
1978-08-02,47.12,47.12,45.25,45.25,197899,0.676824270824031,0.676824270824031,0.649963884863909,0.649963884863909,13777580.5064538,0.0,1.0
1978-08-03,48.25,48.87,48.12,48.12,339826,0.69305541314218,0.701960995653022,0.691188113583454,0.691188113583454,23658432.1961515,0.0,1.0
1978-08-04,47.87,48.12,47.63,48.12,215638,0.687597152893599,0.691188113583454,0.684149830631337,0.691188113583454,15012556.4315671,0.0,1.0
1978-08-07,47.38,48.0,47.12,47.87,93231,0.680558869941481,0.689464452452324,0.676824270824031,0.687597152893599,6490672.55618875,0.0,1.0
1978-08-08,46.87,47.12,46.75,47.12,91378,0.673233310134175,0.676824270824031,0.671509649003044,0.676824270824031,6361668.08078231,0.0,1.0
1978-08-09,46.5,47.0,46.5,46.87,336721,0.667918688313189,0.6751006096929,0.667918688313189,0.673233310134175,23442264.416261,0.0,1.0
1978-08-10,46.12,46.75,46.0,46.5,168435,0.662460428064608,0.671509649003044,0.660736766933477,0.667918688313189,11726318.8424628,0.0,1.0
1978-08-11,46.5,46.75,45.75,46.12,192545,0.667918688313189,0.671509649003044,0.657145806243621,0.662460428064608,13404839.027055,0.0,1.0
1978-08-14,46.25,46.63,46.12,46.5,78584,0.664327727623333,0.669785987871914,0.662460428064608,0.667918688313189,5470959.36067978,0.0,1.0
1978-08-15,46.25,46.38,46.0,46.25,92765,0.664327727623333,0.666195027182058,0.660736766933477,0.664327727623333,6458229.98439198,0.0,1.0
1978-08-16,45.87,46.5,45.75,46.25,256730,0.658869467374752,0.667918688313189,0.657145806243621,0.664327727623333,17873350.7669159,0.0,1.0
1978-08-17,45.75,46.12,45.5,45.87,248433,0.657145806243621,0.662460428064608,0.653554845553765,0.658869467374752,17295719.8265774,0.0,1.0
1978-08-18,45.63,46.63,45.5,45.75,161228,0.65542214511249,0.669785987871914,0.653554845553765,0.657145806243621,11224572.8876575,0.0,1.0
1978-08-21,45.5,45.75,45.25,45.63,129125,0.653554845553765,0.657145806243621,0.649963884863909,0.65542214511249,8989586.01557285,0.0,1.0
1978-08-22,45.5,45.5,45.12,45.5,172770,0.653554845553765,0.653554845553765,0.648096585305184,0.653554845553765,12028118.3032761,0.0,1.0
1978-08-23,45.87,45.87,45.25,45.5,109590,0.658869467374752,0.658869467374752,0.649963884863909,0.653554845553765,7629573.91246179,0.0,1.0
1978-08-24,45.63,45.87,45.63,45.87,134408,0.65542214511249,0.658869467374752,0.65542214511249,0.658869467374752,9357384.52802413,0.0,1.0
1978-08-25,45.63,45.75,45.38,45.63,80303,0.65542214511249,0.657145806243621,0.651831184422634,0.65542214511249,5590634.85621333,0.0,1.0
1978-08-28,45.38,45.63,45.25,45.63,104017,0.651831184422634,0.65542214511249,0.649963884863909,0.65542214511249,7241585.81670352,0.0,1.0
1978-08-29,44.0,45.0,43.38,45.0,359361,0.63200908141463,0.646372924174053,0.623103498903788,0.646372924174053,25018444.2992625,0.0,1.0
1978-08-30,44.0,44.25,43.63,44.0,324719,0.63200908141463,0.635600042104486,0.626694459593643,0.63200908141463,22606694.1443624,0.0,1.0
1978-08-31,44.0,44.25,43.5,44.0,170684,0.63200908141463,0.635600042104486,0.624827160034918,0.63200908141463,11882892.5419712,0.0,1.0
1978-09-01,44.38,44.38,44.0,44.0,158816,0.637467341663211,0.637467341663211,0.63200908141463,0.63200908141463,11056651.2499455,0.0,1.0
1978-09-05,44.75,45.0,44.5,44.5,245873,0.642781963484198,0.646372924174053,0.639191002794342,0.639191002794342,17117494.5394536,0.0,1.0
1978-09-06,45.12,45.63,45.0,45.0,206493,0.648096585305184,0.65542214511249,0.646372924174053,0.646372924174053,14375888.3648688,0.0,1.0
1978-09-07,45.63,45.75,45.38,45.38,319980,0.65542214511249,0.657145806243621,0.651831184422634,0.651831184422634,22276768.505425,0.0,1.0
1978-09-08,46.0,46.25,45.38,45.63,401613,0.660736766933477,0.664327727623333,0.651831184422634,0.65542214511249,27959996.9678394,0.0,1.0
1978-09-11,46.38,46.63,46.25,46.25,347182,0.666195027182058,0.669785987871914,0.664327727623333,0.664327727623333,24170551.4196214,0.0,1.0
1978-09-12,46.0,46.38,45.87,46.38,159127,0.660736766933477,0.666195027182058,0.658869467374752,0.666195027182058,11078302.837561,0.0,1.0
1978-09-13,45.87,46.12,45.63,46.0,339741,0.658869467374752,0.662460428064608,0.65542214511249,0.660736766933477,23652514.5596649,0.0,1.0
1978-09-14,45.38,45.87,45.12,45.87,222611,0.651831184422634,0.658869467374752,0.648096585305184,0.658869467374752,15498011.4812212,0.0,1.0
1978-09-15,45.12,45.38,44.87,45.38,175097,0.648096585305184,0.651831184422634,0.644505624615328,0.651831184422634,12190122.3045015,0.0,1.0
1978-09-18,44.75,45.63,44.75,45.12,133305,0.642781963484198,0.65542214511249,0.642781963484198,0.648096585305184,9280594.49220475,0.0,1.0
1978-09-19,44.63,45.0,44.63,44.75,203459,0.641058302353067,0.646372924174053,0.641058302353067,0.642781963484198,14164663.5519259,0.0,1.0
1978-09-20,44.63,45.0,44.5,44.63,197178,0.641058302353067,0.646372924174053,0.639191002794342,0.641058302353067,13727385.0251975,0.0,1.0
1978-09-21,44.5,44.87,44.38,44.63,161843,0.639191002794342,0.644505624615328,0.637467341663211,0.641058302353067,11267388.7281189,0.0,1.0
1978-09-22,45.0,45.0,44.63,44.63,198897,0.646372924174053,0.646372924174053,0.641058302353067,0.641058302353067,13847060.520731,0.0,1.0
1978-09-25,45.38,45.38,44.63,45.0,110680,0.651831184422634,0.651831184422634,0.641058302353067,0.646372924174053,7705458.89799499,0.0,1.0
1978-09-26,45.38,45.38,45.0,45.38,110680,0.651831184422634,0.651831184422634,0.646372924174053,0.651831184422634,7705458.89799499,0.0,1.0
1978-09-27,45.12,45.38,45.0,45.38,119980,0.648096585305184,0.651831184422634,0.646372924174053,0.651831184422634,8352917.94887459,0.0,1.0
1978-09-28,45.38,45.5,44.75,45.12,111387,0.651831184422634,0.653554845553765,0.642781963484198,0.648096585305184,7754679.7097124,0.0,1.0
1978-09-29,45.5,45.75,45.0,45.38,374411,0.653554845553765,0.657145806243621,0.646372924174053,0.651831184422634,26066214.053643,0.0,1.0
1978-10-02,45.25,45.5,45.0,45.5,59594,0.649963884863909,0.653554845553765,0.646372924174053,0.653554845553765,4148889.75033532,0.0,1.0
1978-10-03,44.38,45.63,44.38,45.25,157741,0.637467341663211,0.65542214511249,0.637467341663211,0.649963884863909,10981810.5532041,0.0,1.0
1978-10-04,44.87,44.87,44.25,44.38,114166,0.644505624615328,0.644505624615328,0.635600042104486,0.637467341663211,7948151.61319567,0.0,1.0
1978-10-05,45.0,45.12,44.75,44.87,149593,0.646372924174053,0.648096585305184,0.642781963484198,0.644505624615328,10414552.8815302,0.0,1.0
1978-10-06,45.12,45.25,45.0,45.0,79822,0.648096585305184,0.649963884863909,0.646372924174053,0.646372924174053,5557147.99562483,0.0,1.0
1978-10-09,45.38,45.38,45.12,45.12,123934,0.651831184422634,0.651831184422634,0.648096585305184,0.648096585305184,8628192.47437759,0.0,1.0
1978-10-10,45.12,45.5,45.12,45.38,131848,0.648096585305184,0.653554845553765,0.648096585305184,0.651831184422634,9179159.24090029,0.0,1.0
1978-10-11,45.5,45.5,45.12,45.12,274630,0.653554845553765,0.653554845553765,0.648096585305184,0.648096585305184,19119535.3917272,0.0,1.0
1978-10-12,45.75,46.12,45.25,45.5,175175,0.657145806243621,0.662460428064608,0.649963884863909,0.653554845553765,12195552.6062186,0.0,1.0
1978-10-13,45.5,45.87,45.38,45.75,115800,0.653554845553765,0.658869467374752,0.651831184422634,0.657145806243621,8061909.47224268,0.0,1.0
1978-10-16,45.5,45.75,45.38,45.5,167508,0.653554845553765,0.657145806243621,0.651831184422634,0.653554845553765,11661781.7951332,0.0,1.0
1978-10-17,45.12,45.5,44.63,45.5,212391,0.648096585305184,0.653554845553765,0.641058302353067,0.653554845553765,14786502.7177815,0.0,1.0
1978-10-18,44.87,45.25,44.75,45.12,108897,0.644505624615328,0.649963884863909,0.642781963484198,0.648096585305184,7581327.77028335,0.0,1.0
1978-10-19,44.38,45.0,44.38,44.87,190516,0.637467341663211,0.646372924174053,0.637467341663211,0.644505624615328,13263581.5631588,0.0,1.0
1978-10-20,44.12,44.63,43.75,44.38,135646,0.633732742545761,0.641058302353067,0.628418120724774,0.637467341663211,9443573.16296917,0.0,1.0
1978-10-23,44.0,44.12,43.5,44.12,156949,0.63200908141463,0.633732742545761,0.624827160034918,0.633732742545761,10926672.1050001,0.0,1.0
1978-10-24,43.63,44.12,43.5,44.0,309053,0.626694459593643,0.633732742545761,0.624827160034918,0.63200908141463,21516038.9302679,0.0,1.0
1978-10-25,42.75,43.12,42.5,43.12,122845,0.614054277965351,0.619368899786337,0.610463317275495,0.619368899786337,8552377.10809716,0.0,1.0
1978-10-26,42.12,43.0,41.63,42.75,300050,0.605005057026914,0.617645238655207,0.597966774074797,0.614054277965351,20889256.7974647,0.0,1.0
1978-10-27,41.0,42.5,40.87,42.12,208360,0.58891755313636,0.610463317275495,0.587050253577635,0.605005057026914,14505867.5098142,0.0,1.0
1978-10-30,40.87,41.0,39.62,41.0,364644,0.587050253577635,0.58891755313636,0.569095450128355,0.58891755313636,25386242.8117138,0.0,1.0
1978-10-31,40.0,41.38,40.0,40.87,412073,0.574553710376936,0.594375813384941,0.574553710376936,0.587050253577635,28688214.351947,0.0,1.0
1978-11-01,41.87,42.0,41.0,41.0,255796,0.601414096337058,0.603281395895783,0.58891755313636,0.58891755313636,17808326.3848168,0.0,1.0
1978-11-02,41.5,42.0,41.12,41.87,223545,0.596099474516071,0.603281395895783,0.590641214267491,0.601414096337058,15563035.8633203,0.0,1.0
1978-11-03,40.75,41.5,40.5,41.5,367409,0.585326592446504,0.596099474516071,0.581735631756648,0.596099474516071,25578740.0456581,0.0,1.0
1978-11-06,40.25,40.5,40.25,40.5,97044,0.578144671066792,0.581735631756648,0.578144671066792,0.581735631756648,6756130.76704939,0.0,1.0
1978-11-07,39.87,40.0,39.62,40.0,390975,0.572686410818211,0.574553710376936,0.569095450128355,0.574553710376936,27219387.3567365,0.0,1.0
1978-11-08,39.87,39.87,39.38,39.87,337740,0.572686410818211,0.572686410818211,0.565648127866094,0.572686410818211,23513206.4348467,0.0,1.0
1978-11-09,39.87,40.25,39.75,39.87,297256,0.572686410818211,0.578144671066792,0.570962749687081,0.572686410818211,20694740.6051897,0.0,1.0
1978-11-10,40.0,40.25,39.75,39.87,225334,0.574553710376936,0.578144671066792,0.570962749687081,0.572686410818211,15687584.7065486,0.0,1.0
1978-11-13,39.0,40.12,39.0,40.0,304640,0.560189867617513,0.576277371508067,0.560189867617513,0.574553710376936,21208809.1677376,0.0,1.0
1978-11-14,40.12,40.12,39.0,39.0,192545,0.576277371508067,0.576277371508067,0.560189867617513,0.560189867617513,13404839.027055,0.0,1.0
1978-11-15,40.38,40.75,40.38,40.38,112611,0.580011970625517,0.585326592446504,0.580011970625517,0.580011970625517,7839893.67511849,0.0,1.0
1978-11-16,41.12,41.12,40.63,40.63,164715,0.590641214267491,0.590641214267491,0.583602931315373,0.583602931315373,11467335.222111,0.0,1.0
1978-11-17,41.5,41.5,41.12,41.12,158356,0.596099474516071,0.596099474516071,0.590641214267491,0.590641214267491,11024626.3936655,0.0,1.0
1978-11-20,41.63,41.87,41.5,41.5,151149,0.597966774074797,0.601414096337058,0.596099474516071,0.596099474516071,10522880.4388602,0.0,1.0
1978-11-21,41.25,41.38,41.12,41.38,154636,0.592508513826216,0.594375813384941,0.590641214267491,0.594375813384941,10765642.7733136,0.0,1.0
1978-11-22,41.0,41.25,40.75,41.25,143313,0.58891755313636,0.592508513826216,0.585326592446504,0.592508513826216,9977343.97405453,0.0,1.0
1978-11-24,40.63,41.0,40.63,41.0,70917,0.583602931315373,0.58891755313636,0.583602931315373,0.58891755313636,4937188.54959442,0.0,1.0
1978-11-27,41.38,41.38,40.87,40.87,150456,0.594375813384941,0.594375813384941,0.587050253577635,0.587050253577635,10474634.2966817,0.0,1.0
1978-11-28,40.87,41.12,40.75,41.12,144176,0.587050253577635,0.590641214267491,0.585326592446504,0.590641214267491,10037425.389206,0.0,1.0
1978-11-29,40.5,40.75,40.25,40.75,166023,0.581735631756648,0.585326592446504,0.578144671066792,0.585326592446504,11558397.2047508,0.0,1.0
1978-11-30,41.12,41.12,40.25,40.5,137032,0.590641214267491,0.590641214267491,0.578144671066792,0.581735631756648,9540065.44732606,0.0,1.0
1978-12-01,40.87,41.25,40.5,41.12,307257,0.587050253577635,0.592508513826216,0.581735631756648,0.590641214267491,21391002.75227,0.0,1.0
1978-12-04,41.25,41.38,40.87,40.87,236955,0.592508513826216,0.594375813384941,0.587050253577635,0.587050253577635,16496630.043137,0.0,1.0
1978-12-05,41.38,41.75,41.12,41.25,199830,0.594375813384941,0.599690435205927,0.590641214267491,0.592508513826216,13912015.2835773,0.0,1.0
1978-12-06,41.75,42.0,41.38,41.38,174022,0.599690435205927,0.603281395895783,0.594375813384941,0.594375813384941,12115281.6077601,0.0,1.0
1978-12-07,41.25,41.63,41.0,41.63,224719,0.592508513826216,0.597966774074797,0.58891755313636,0.597966774074797,15644768.8660872,0.0,1.0
1978-12-08,41.12,41.38,41.0,41.25,269276,0.590641214267491,0.594375813384941,0.58891755313636,0.592508513826216,18746793.9123283,0.0,1.0
1978-12-11,41.75,42.0,41.0,41.12,177509,0.599690435205927,0.603281395895783,0.58891755313636,0.590641214267491,12358043.9422135,0.0,1.0
1978-12-12,41.87,42.12,41.87,41.87,129514,0.601414096337058,0.605005057026914,0.601414096337058,0.601414096337058,9016667.90490534,0.0,1.0
1978-12-13,41.0,42.0,41.0,41.87,154488,0.58891755313636,0.603281395895783,0.58891755313636,0.601414096337058,10755339.1239018,0.0,1.0
1978-12-14,41.0,41.12,40.63,41.0,155329,0.58891755313636,0.590641214267491,0.583602931315373,0.58891755313636,10813888.9154921,0.0,1.0
1978-12-15,41.0,41.25,40.75,41.0,107504,0.58891755313636,0.592508513826216,0.585326592446504,0.58891755313636,7484348.15115697,0.0,1.0
1978-12-18,40.25,40.63,40.0,40.63,396259,0.578144671066792,0.583602931315373,0.574553710376936,0.583602931315373,27587255.4884405,0.0,1.0
1978-12-19,40.0,40.25,39.75,40.25,285798,0.574553710376936,0.578144671066792,0.570962749687081,0.578144671066792,19897043.206805,0.0,1.0
1978-12-20,39.87,40.0,39.62,40.0,293005,0.572686410818211,0.574553710376936,0.569095450128355,0.574553710376936,20398789.1616103,0.0,1.0
1978-12-21,39.87,40.0,39.75,39.87,287029,0.572686410818211,0.574553710376936,0.570962749687081,0.572686410818211,19982744.5069805,0.0,1.0
1978-12-22,40.87,40.87,39.75,39.87,213947,0.587050253577635,0.587050253577635,0.570962749687081,0.572686410818211,14894830.2751114,0.0,1.0
1978-12-26,41.75,41.75,40.87,40.87,169510,0.599690435205927,0.599690435205927,0.587050253577635,0.587050253577635,11801159.5392043,0.0,1.0
1978-12-27,41.75,41.75,41.38,41.75,132308,0.599690435205927,0.599690435205927,0.594375813384941,0.599690435205927,9211184.09718035,0.0,1.0
1978-12-28,41.75,42.12,41.12,41.75,200283,0.599690435205927,0.605005057026914,0.590641214267491,0.599690435205927,13943552.8050879,0.0,1.0
1978-12-29,42.12,42.25,41.63,41.75,189129,0.605005057026914,0.606872356585639,0.597966774074797,0.599690435205927,13167019.6595491,0.0,1.0
1979-01-02,42.38,42.38,41.75,42.12,128821,0.608739656144364,0.608739656144364,0.599690435205927,0.605005057026914,8968421.76272689,0.0,1.0
1979-01-03,43.0,43.0,42.5,42.5,110284,0.617645238655207,0.617645238655207,0.610463317275495,0.610463317275495,7677889.67389301,0.0,1.0
1979-01-04,43.5,43.87,43.0,43.0,115871,0.624827160034918,0.630141781855905,0.617645238655207,0.617645238655207,8066852.43919026,0.0,1.0
1979-01-05,43.75,43.87,43.25,43.5,124245,0.628418120724774,0.630141781855905,0.621236199345062,0.624827160034918,8649844.06199302,0.0,1.0
1979-01-08,44.0,44.0,43.5,43.75,130448,0.63200908141463,0.63200908141463,0.624827160034918,0.628418120724774,9081692.28700443,0.0,1.0
1979-01-09,44.75,45.0,44.0,44.0,119747,0.642781963484198,0.646372924174053,0.63200908141463,0.63200908141463,8336696.6629762,0.0,1.0
1979-01-10,44.63,44.87,44.5,44.75,143468,0.641058302353067,0.644505624615328,0.639191002794342,0.642781963484198,9988134.95823586,0.0,1.0
1979-01-11,44.38,44.63,44.25,44.63,229132,0.637467341663211,0.641058302353067,0.635600042104486,0.641058302353067,15951998.6286175,0.0,1.0
1979-01-12,44.25,44.75,43.75,44.38,225645,0.635600042104486,0.642781963484198,0.628418120724774,0.637467341663211,15709236.2941641,0.0,1.0
1979-01-15,43.75,44.0,43.5,44.0,217745,0.628418120724774,0.63200908141463,0.624827160034918,0.63200908141463,15159244.1971803,0.0,1.0
1979-01-16,43.0,43.5,43.0,43.5,151694,0.617645238655207,0.624827160034918,0.617645238655207,0.624827160034918,10560822.9316268,0.0,1.0
1979-01-17,42.87,42.87,42.38,42.87,110213,0.615777939096482,0.615777939096482,0.608739656144364,0.615777939096482,7672946.70694544,0.0,1.0
1979-01-18,42.75,42.87,42.5,42.87,119054,0.614054277965351,0.615777939096482,0.610463317275495,0.615777939096482,8288450.52079775,0.0,1.0
1979-01-19,42.75,42.87,42.38,42.75,113466,0.614054277965351,0.615777939096482,0.608739656144364,0.614054277965351,7899418.13624773,0.0,1.0
1979-01-22,42.12,42.5,42.0,42.5,161921,0.605005057026914,0.610463317275495,0.603281395895783,0.610463317275495,11272819.029836,0.0,1.0
1979-01-23,42.25,42.38,41.87,42.12,294872,0.606872356585639,0.608739656144364,0.601414096337058,0.605005057026914,20528768.3065556,0.0,1.0
1979-01-24,40.63,41.87,40.63,41.87,202079,0.583602931315373,0.601414096337058,0.583602931315373,0.601414096337058,14068588.9830857,0.0,1.0
1979-01-25,40.75,40.87,40.5,40.63,211373,0.585326592446504,0.587050253577635,0.581735631756648,0.583602931315373,14715630.3184486,0.0,1.0
1979-01-26,41.12,41.12,40.63,40.75,440979,0.590641214267491,0.590641214267491,0.583602931315373,0.585326592446504,30700628.4728852,0.0,1.0
1979-01-29,41.12,41.12,40.87,41.12,230688,0.590641214267491,0.590641214267491,0.587050253577635,0.590641214267491,16060326.1859475,0.0,1.0
1979-01-30,41.25,41.25,40.87,41.12,98663,0.592508513826216,0.592508513826216,0.587050253577635,0.590641214267491,6868844.33730465,0.0,1.0
1979-01-31,40.87,41.25,40.75,41.25,166801,0.587050253577635,0.592508513826216,0.585326592446504,0.592508513826216,11612560.9834158,0.0,1.0
1979-02-01,41.12,41.12,40.75,40.87,137421,0.590641214267491,0.590641214267491,0.585326592446504,0.587050253577635,9567147.33665855,0.0,1.0
1979-02-02,41.0,41.12,40.87,41.12,242153,0.58891755313636,0.590641214267491,0.587050253577635,0.590641214267491,16858510.9191017,0.0,1.0
1979-02-05,40.5,40.87,40.5,40.87,166490,0.581735631756648,0.587050253577635,0.581735631756648,0.587050253577635,11590909.3958004,0.0,1.0
1979-02-06,40.75,40.75,40.5,40.5,128128,0.585326592446504,0.585326592446504,0.581735631756648,0.581735631756648,8920175.62054844,0.0,1.0
1979-02-07,40.5,40.75,40.25,40.75,131141,0.581735631756648,0.585326592446504,0.578144671066792,0.585326592446504,9129938.42918288,0.0,1.0
1979-02-08,40.87,40.87,40.38,40.5,91378,0.587050253577635,0.587050253577635,0.580011970625517,0.581735631756648,6361668.08078231,0.0,1.0
1979-02-09,40.5,40.75,40.38,40.75,191456,0.581735631756648,0.585326592446504,0.580011970625517,0.585326592446504,13329023.6607746,0.0,1.0
1979-02-12,40.75,40.87,40.0,40.5,383004,0.585326592446504,0.587050253577635,0.574553710376936,0.581735631756648,26664452.2928051,0.0,1.0
1979-02-13,40.87,40.87,40.63,40.75,170217,0.587050253577635,0.587050253577635,0.583602931315373,0.585326592446504,11850380.3509217,0.0,1.0
1979-02-14,41.0,41.12,40.75,40.87,184483,0.58891755313636,0.590641214267491,0.585326592446504,0.587050253577635,12843568.6111204,0.0,1.0
1979-02-15,41.12,41.87,40.75,41.0,79291,0.590641214267491,0.601414096337058,0.585326592446504,0.58891755313636,5520180.17239718,0.0,1.0
1979-02-16,41.12,41.38,40.87,41.12,101620,0.590641214267491,0.594375813384941,0.587050253577635,0.590641214267491,7074708.46778325,0.0,1.0
1979-02-20,41.63,41.63,41.0,41.12,88203,0.597966774074797,0.597966774074797,0.58891755313636,0.590641214267491,6140626.95319707,0.0,1.0
1979-02-21,41.5,41.87,41.5,41.63,100057,0.596099474516071,0.601414096337058,0.596099474516071,0.597966774074797,6965893.57568382,0.0,1.0
1979-02-22,40.63,41.38,40.38,41.38,170917,0.583602931315373,0.594375813384941,0.580011970625517,0.594375813384941,11899113.8278696,0.0,1.0
1979-02-23,40.5,40.5,40.25,40.5,197737,0.581735631756648,0.581735631756648,0.578144671066792,0.581735631756648,13766302.187503,0.0,1.0
1979-02-26,40.25,40.38,40.12,40.38,96718,0.578144671066792,0.580011970625517,0.576277371508067,0.580011970625517,6733434.89064221,0.0,1.0
1979-02-27,40.12,40.38,39.87,40.25,132852,0.576277371508067,0.580011970625517,0.572686410818211,0.578144671066792,9249056.97069417,0.0,1.0
1979-02-28,41.12,41.25,40.0,40.12,108119,0.590641214267491,0.592508513826216,0.574553710376936,0.576277371508067,7527163.99161835,0.0,1.0
1979-03-01,41.75,42.0,41.25,41.25,508204,0.599690435205927,0.603281395895783,0.592508513826216,0.592508513826216,35380782.7412057,0.0,1.0
1979-03-02,41.63,41.75,41.0,41.75,149282,0.597966774074797,0.599690435205927,0.58891755313636,0.599690435205927,10392901.2939148,0.0,1.0
1979-03-05,41.63,41.87,41.38,41.63,112611,0.597966774074797,0.601414096337058,0.594375813384941,0.597966774074797,7839893.67511848,0.0,1.0
1979-03-06,41.75,41.87,41.63,41.63,146559,0.599690435205927,0.601414096337058,0.597966774074797,0.597966774074797,10203328.0685874,0.0,1.0
1979-03-07,42.0,42.63,41.75,41.75,277735,0.603281395895783,0.61233061683422,0.599690435205927,0.599690435205927,19335703.1716176,0.0,1.0
1979-03-08,42.38,42.5,42.12,42.12,92072,0.608739656144364,0.610463317275495,0.605005057026914,0.605005057026914,6409983.84221354,0.0,1.0
1979-03-09,42.75,42.87,42.63,42.63,110913,0.614054277965351,0.615777939096482,0.61233061683422,0.61233061683422,7721680.18389337,0.0,1.0
1979-03-12,43.63,43.75,42.63,42.75,202624,0.626694459593643,0.628418120724774,0.61233061683422,0.614054277965351,14106531.4758523,0.0,1.0
1979-03-13,43.63,43.75,43.0,43.63,258434,0.626694459593643,0.628418120724774,0.617645238655207,0.626694459593643,17991981.9736577,0.0,1.0
1979-03-14,43.25,43.63,43.12,43.63,136488,0.621236199345062,0.626694459593643,0.619368899786337,0.626694459593643,9502192.57381226,0.0,1.0
1979-03-15,43.25,43.5,43.25,43.25,159049,0.621236199345062,0.624827160034918,0.621236199345062,0.621236199345062,11072872.5358439,0.0,1.0
1979-03-16,43.25,43.87,43.0,43.25,219365,0.621236199345062,0.630141781855905,0.617645238655207,0.621236199345062,15272027.3866884,0.0,1.0
1979-03-19,43.63,43.87,43.38,43.38,249827,0.626694459593643,0.630141781855905,0.623103498903788,0.623103498903788,17392769.0649566,0.0,1.0
1979-03-20,43.63,43.75,43.5,43.63,183231,0.626694459593643,0.628418120724774,0.624827160034918,0.626694459593643,12756405.3066364,0.0,1.0
1979-03-21,44.0,44.0,43.5,43.63,171610,0.63200908141463,0.63200908141463,0.624827160034918,0.626694459593643,11947359.9700481,0.0,1.0
1979-03-22,43.87,44.0,43.63,44.0,194250,0.630141781855905,0.63200908141463,0.626694459593643,0.63200908141463,13523539.8530496,0.0,1.0
1979-03-23,43.63,43.87,43.63,43.87,153462,0.626694459593643,0.630141781855905,0.626694459593643,0.630141781855905,10683909.7705467,0.0,1.0
1979-03-26,43.5,43.75,43.25,43.63,143794,0.624827160034918,0.628418120724774,0.621236199345062,0.626694459593643,10010830.834643,0.0,1.0
1979-03-27,43.87,44.12,43.38,43.5,249049,0.630141781855905,0.633732742545761,0.623103498903788,0.624827160034918,17338605.2862916,0.0,1.0
1979-03-28,44.0,44.38,43.87,43.87,180762,0.63200908141463,0.637467341663211,0.630141781855905,0.630141781855905,12584515.3715158,0.0,1.0
1979-03-29,43.75,43.87,43.38,43.87,226098,0.628418120724774,0.630141781855905,0.623103498903788,0.630141781855905,15740773.8156747,0.0,1.0
1979-03-30,43.87,43.87,43.63,43.75,133001,0.630141781855905,0.630141781855905,0.626694459593643,0.628418120724774,9259430.2393588,0.0,1.0
1979-04-02,43.75,43.75,43.38,43.75,123785,0.628418120724774,0.628418120724774,0.623103498903788,0.628418120724774,8617819.20571296,0.0,1.0
1979-04-03,43.87,43.87,43.63,43.75,157741,0.630141781855905,0.630141781855905,0.626694459593643,0.628418120724774,10981810.5532041,0.0,1.0
1979-04-04,44.25,44.25,43.75,43.87,294872,0.635600042104486,0.635600042104486,0.628418120724774,0.630141781855905,20528768.3065556,0.0,1.0
1979-04-05,44.0,44.12,43.75,44.12,119358,0.63200908141463,0.633732742545761,0.628418120724774,0.633732742545761,8309614.77364371,0.0,1.0
1979-04-06,43.75,44.0,43.5,44.0,87658,0.628418120724774,0.63200908141463,0.624827160034918,0.63200908141463,6102684.46043047,0.0,1.0
1979-04-09,43.87,43.87,43.5,43.75,94483,0.630141781855905,0.630141781855905,0.624827160034918,0.628418120724774,6577835.86067275,0.0,1.0
1979-04-10,43.87,44.0,43.63,43.87,159743,0.630141781855905,0.63200908141463,0.626694459593643,0.630141781855905,11121188.2972751,0.0,1.0
1979-04-11,43.63,44.0,43.5,43.87,172070,0.626694459593643,0.63200908141463,0.624827160034918,0.630141781855905,11979384.8263281,0.0,1.0
1979-04-12,44.63,44.75,43.63,43.63,293769,0.641058302353067,0.642781963484198,0.626694459593643,0.626694459593643,20451978.2707363,0.0,1.0
1979-04-16,44.63,44.75,44.38,44.63,114478,0.641058302353067,0.642781963484198,0.637467341663211,0.641058302353067,7969872.82006388,0.0,1.0
1979-04-17,44.5,44.75,44.38,44.63,171610,0.639191002794342,0.642781963484198,0.637467341663211,0.641058302353067,11947359.9700481,0.0,1.0
1979-04-18,45.12,45.25,44.75,44.75,165330,0.648096585305184,0.649963884863909,0.642781963484198,0.642781963484198,11510151.0625724,0.0,1.0
1979-04-19,45.0,45.38,44.75,45.12,134628,0.646372924174053,0.651831184422634,0.642781963484198,0.648096585305184,9372700.76363634,0.0,1.0
1979-04-20,44.87,45.12,44.75,45.0,94943,0.644505624615328,0.648096585305184,0.642781963484198,0.646372924174053,6609860.71695282,0.0,1.0
1979-04-23,45.0,45.12,44.75,44.87,101620,0.646372924174053,0.648096585305184,0.642781963484198,0.644505624615328,7074708.46778326,0.0,1.0
1979-04-24,45.25,45.38,44.87,45.0,154176,0.649963884863909,0.651831184422634,0.644505624615328,0.646372924174053,10733617.9170336,0.0,1.0
1979-04-25,45.12,45.25,44.87,45.25,133546,0.648096585305184,0.649963884863909,0.644505624615328,0.649963884863909,9297372.7321254,0.0,1.0
1979-04-26,44.38,44.38,43.87,44.38,346729,0.637467341663211,0.637467341663211,0.630141781855905,0.637467341663211,24139013.8981108,0.0,1.0
1979-04-27,44.63,44.87,43.87,44.38,244487,0.641058302353067,0.644505624615328,0.630141781855905,0.637467341663211,17021002.2550967,0.0,1.0
1979-04-30,44.63,44.63,44.38,44.63,76491,0.641058302353067,0.641058302353067,0.637467341663211,0.641058302353067,5325246.26460548,0.0,1.0
1979-05-01,44.5,44.87,44.12,44.63,134026,0.639191002794342,0.644505624615328,0.633732742545761,0.641058302353067,9330789.97346111,0.0,1.0
1979-05-02,43.75,44.38,43.5,44.38,149593,0.628418120724774,0.637467341663211,0.624827160034918,0.637467341663211,10414552.8815302,0.0,1.0
1979-05-03,43.5,43.63,43.38,43.63,120992,0.624827160034918,0.626694459593643,0.623103498903788,0.626694459593643,8423372.63269073,0.0,1.0
1979-05-04,43.12,43.5,43.12,43.5,102150,0.619368899786337,0.624827160034918,0.619368899786337,0.624827160034918,7111606.67175812,0.0,1.0
1979-05-07,42.38,43.0,42.25,43.0,160768,0.608739656144364,0.617645238655207,0.606872356585639,0.617645238655207,11192548.0313775,0.0,1.0
1979-05-08,42.0,42.12,41.63,42.12,172997,0.603281395895783,0.605005057026914,0.597966774074797,0.605005057026914,12043921.8736577,0.0,1.0
1979-05-09,43.25,43.25,42.0,42.0,129514,0.621236199345062,0.621236199345062,0.603281395895783,0.603281395895783,9016667.90490535,0.0,1.0
1979-05-10,42.87,43.12,42.75,43.12,90997,0.615777939096482,0.619368899786337,0.614054277965351,0.619368899786337,6335143.14547208,0.0,1.0
1979-05-11,43.0,43.87,42.63,42.87,61150,0.617645238655207,0.630141781855905,0.61233061683422,0.615777939096482,4257217.30766528,0.0,1.0
1979-05-14,42.5,43.0,42.5,43.0,122392,0.610463317275495,0.617645238655207,0.610463317275495,0.617645238655207,8520839.58658658,0.0,1.0
1979-05-15,42.87,42.87,42.5,42.5,123467,0.615777939096482,0.615777939096482,0.610463317275495,0.610463317275495,8595680.28332803,0.0,1.0
1979-05-16,42.63,42.87,42.5,42.87,88663,0.61233061683422,0.615777939096482,0.610463317275495,0.615777939096482,6172651.80947714,0.0,1.0
1979-05-17,43.38,43.38,42.63,42.63,148667,0.623103498903788,0.623103498903788,0.61233061683422,0.61233061683422,10350085.4534534,0.0,1.0
1979-05-18,43.25,43.5,43.0,43.38,95643,0.621236199345062,0.624827160034918,0.617645238655207,0.623103498903788,6658594.19390075,0.0,1.0
1979-05-21,43.75,43.87,43.0,43.25,183471,0.628418120724774,0.630141781855905,0.617645238655207,0.621236199345062,12773113.9273043,0.0,1.0
1979-05-22,43.25,43.63,43.25,43.63,162536,0.621236199345062,0.626694459593643,0.621236199345062,0.626694459593643,11315634.8702974,0.0,1.0
1979-05-23,42.38,43.63,42.38,43.25,187425,0.608739656144364,0.626694459593643,0.608739656144364,0.621236199345062,13048388.4528073,0.0,1.0
1979-05-24,41.87,42.5,41.5,42.38,277261,0.601414096337058,0.610463317275495,0.596099474516071,0.608739656144364,19302703.6457986,0.0,1.0
1979-05-25,42.5,42.75,41.87,41.87,70224,0.610463317275495,0.614054277965351,0.601414096337058,0.601414096337058,4888942.40741597,0.0,1.0
1979-05-29,42.12,42.5,42.12,42.5,91838,0.605005057026914,0.610463317275495,0.605005057026914,0.610463317275495,6393692.93706238,0.0,1.0
1979-05-30,42.0,42.25,42.0,42.12,145562,0.603281395895783,0.606872356585639,0.603281395895783,0.605005057026914,10133917.6735629,0.0,1.0
1979-05-31,42.5,42.5,41.87,42.0,97426,0.610463317275495,0.610463317275495,0.601414096337058,0.603281395895783,6782725.32161239,0.0,1.0
1979-06-01,42.38,42.87,42.25,42.5,302772,0.608739656144364,0.615777939096482,0.606872356585639,0.610463317275495,21078760.4035394,0.0,1.0
1979-06-04,42.5,42.63,42.38,42.38,123467,0.610463317275495,0.61233061683422,0.608739656144364,0.608739656144364,8595680.28332804,0.0,1.0
1979-06-05,42.63,43.12,42.38,42.5,163314,0.61233061683422,0.619368899786337,0.608739656144364,0.610463317275495,11369798.6489624,0.0,1.0
1979-06-06,42.75,43.12,42.5,42.63,221232,0.614054277965351,0.619368899786337,0.610463317275495,0.61233061683422,15402006.5316338,0.0,1.0
1979-06-07,43.12,43.5,42.87,42.87,130207,0.619368899786337,0.624827160034918,0.615777939096482,0.615777939096482,9064914.04708379,0.0,1.0
1979-06-08,43.12,43.63,43.0,43.12,148207,0.619368899786337,0.626694459593643,0.617645238655207,0.619368899786337,10318060.5971733,0.0,1.0
1979-06-11,43.38,43.38,43.12,43.12,126954,0.623103498903788,0.623103498903788,0.619368899786337,0.619368899786337,8838442.61778149,0.0,1.0
1979-06-12,43.5,43.63,43.38,43.38,190204,0.624827160034918,0.626694459593643,0.623103498903788,0.623103498903788,13241860.3562906,0.0,1.0
1979-06-13,43.5,43.87,43.25,43.5,199972,0.624827160034918,0.630141781855905,0.621236199345062,0.624827160034918,13921901.2174725,0.0,1.0
1979-06-14,43.63,43.87,43.0,43.5,219747,0.626694459593643,0.630141781855905,0.617645238655207,0.624827160034918,15298621.9412514,0.0,1.0
1979-06-15,43.75,43.87,43.5,43.63,169291,0.628418120724774,0.630141781855905,0.624827160034918,0.626694459593643,11785912.9228449,0.0,1.0
1979-06-18,43.5,43.5,43.25,43.5,130059,0.624827160034918,0.624827160034918,0.621236199345062,0.624827160034918,9054610.39767194,0.0,1.0
1979-06-19,43.5,43.87,43.12,43.5,121154,0.624827160034918,0.630141781855905,0.619368899786337,0.624827160034918,8434650.95164154,0.0,1.0
1979-06-20,44.0,44.0,43.25,43.5,130207,0.63200908141463,0.63200908141463,0.621236199345062,0.624827160034918,9064914.04708379,0.0,1.0
1979-06-21,43.75,44.0,43.5,44.0,127746,0.628418120724774,0.63200908141463,0.624827160034918,0.63200908141463,8893581.06598544,0.0,1.0
1979-06-22,43.75,44.12,43.75,43.75,129748,0.628418120724774,0.633732742545761,0.628418120724774,0.628418120724774,9032958.81005651,0.0,1.0
1979-06-25,43.87,43.87,43.5,43.75,143313,0.630141781855905,0.630141781855905,0.624827160034918,0.628418120724774,9977343.97405453,0.0,1.0
1979-06-26,43.75,44.0,43.5,43.87,119054,0.628418120724774,0.63200908141463,0.624827160034918,0.630141781855905,8288450.52079776,0.0,1.0
1979-06-27,43.63,43.87,43.38,43.75,139586,0.626694459593643,0.630141781855905,0.623103498903788,0.628418120724774,9717873.01893322,0.0,1.0
1979-06-28,43.25,43.5,43.12,43.5,277735,0.621236199345062,0.624827160034918,0.619368899786337,0.624827160034918,19335703.1716176,0.0,1.0
1979-06-29,42.63,43.0,42.38,43.0,290211,0.61233061683422,0.617645238655207,0.608739656144364,0.617645238655207,20204272.9693352,0.0,1.0
1979-07-02,42.25,42.5,41.75,42.5,308820,0.606872356585639,0.610463317275495,0.599690435205927,0.610463317275495,21499817.6443695,0.0,1.0
1979-07-03,42.12,42.5,42.0,42.25,104944,0.605005057026914,0.610463317275495,0.603281395895783,0.606872356585639,7306122.86403312,0.0,1.0
1979-07-05,41.75,42.0,41.75,42.0,126331,0.599690435205927,0.603281395895783,0.599690435205927,0.603281395895783,8795069.82329785,0.0,1.0
1979-07-06,41.87,41.87,41.5,41.75,187276,0.601414096337058,0.601414096337058,0.596099474516071,0.599690435205927,13038015.1841427,0.0,1.0
1979-07-09,42.0,42.12,41.75,41.87,164948,0.603281395895783,0.605005057026914,0.599690435205927,0.601414096337058,11483556.5080094,0.0,1.0
1979-07-10,41.87,42.0,41.75,42.0,120992,0.601414096337058,0.603281395895783,0.599690435205927,0.603281395895783,8423372.63269073,0.0,1.0
1979-07-11,41.75,41.87,41.5,41.87,112773,0.599690435205927,0.601414096337058,0.596099474516071,0.601414096337058,7851171.99406929,0.0,1.0
1979-07-12,41.25,41.87,41.25,41.75,105637,0.592508513826216,0.601414096337058,0.592508513826216,0.599690435205927,7354369.00621157,0.0,1.0
1979-07-13,41.0,41.38,41.0,41.25,143468,0.58891755313636,0.594375813384941,0.58891755313636,0.592508513826216,9988134.95823586,0.0,1.0
1979-07-16,41.0,41.75,40.75,41.0,115093,0.58891755313636,0.599690435205927,0.585326592446504,0.58891755313636,8012688.66052527,0.0,1.0
1979-07-17,40.87,41.25,40.75,41.0,157430,0.587050253577635,0.592508513826216,0.585326592446504,0.58891755313636,10960158.9655886,0.0,1.0
1979-07-18,41.12,41.25,40.75,40.87,306330,0.590641214267491,0.592508513826216,0.585326592446504,0.587050253577635,21326465.7049404,0.0,1.0
1979-07-19,41.5,41.5,41.0,41.12,117979,0.596099474516071,0.596099474516071,0.58891755313636,0.590641214267491,8213609.8240563,0.0,1.0
1979-07-20,41.87,41.87,41.38,41.5,68435,0.601414096337058,0.601414096337058,0.594375813384941,0.596099474516071,4764393.56418763,0.0,1.0
1979-07-23,42.38,42.38,41.63,41.87,75790,0.608739656144364,0.608739656144364,0.597966774074797,0.601414096337058,5276443.16840477,0.0,1.0
1979-07-24,42.25,42.5,42.0,42.38,84716,0.606872356585639,0.610463317275495,0.603281395895783,0.608739656144364,5897864.61874362,0.0,1.0
1979-07-25,43.38,43.38,42.25,42.25,121685,0.623103498903788,0.623103498903788,0.606872356585639,0.606872356585639,8471618.77486917,0.0,1.0
1979-07-26,43.0,43.75,42.75,43.38,172997,0.617645238655207,0.628418120724774,0.614054277965351,0.623103498903788,12043921.8736577,0.0,1.0
1979-07-27,41.87,42.12,41.63,42.12,186569,0.601414096337058,0.605005057026914,0.597966774074797,0.605005057026914,12988794.3724253,0.0,1.0
1979-07-30,41.5,41.87,41.38,41.87,94483,0.596099474516071,0.601414096337058,0.594375813384941,0.601414096337058,6577835.86067276,0.0,1.0
1979-07-31,42.0,42.0,41.5,41.5,165641,0.603281395895783,0.603281395895783,0.596099474516071,0.596099474516071,11531802.6501878,0.0,1.0
1979-08-01,41.75,42.25,41.5,42.0,145562,0.599690435205927,0.606872356585639,0.596099474516071,0.603281395895783,10133917.6735629,0.0,1.0
1979-08-02,41.63,42.0,41.63,41.75,119747,0.597966774074797,0.603281395895783,0.597966774074797,0.599690435205927,8336696.66297619,0.0,1.0
1979-08-03,41.75,41.75,41.38,41.63,71229,0.599690435205927,0.599690435205927,0.594375813384941,0.597966774074797,4958909.75646264,0.0,1.0
1979-08-06,42.12,42.25,41.63,41.75,128128,0.605005057026914,0.606872356585639,0.597966774074797,0.599690435205927,8920175.62054844,0.0,1.0
1979-08-07,42.25,42.5,42.12,42.12,96563,0.606872356585639,0.610463317275495,0.605005057026914,0.605005057026914,6722643.90646088,0.0,1.0
1979-08-08,42.75,42.75,42.5,42.5,132612,0.614054277965351,0.614054277965351,0.610463317275495,0.610463317275495,9232348.3500263,0.0,1.0
1979-08-09,42.75,42.75,42.38,42.75,95870,0.614054277965351,0.614054277965351,0.608739656144364,0.614054277965351,6674397.76428243,0.0,1.0
1979-08-10,43.25,43.38,42.38,42.75,172615,0.621236199345062,0.623103498903788,0.608739656144364,0.614054277965351,12017327.3190947,0.0,1.0
1979-08-13,42.87,43.5,42.75,43.25,199830,0.615777939096482,0.624827160034918,0.614054277965351,0.621236199345062,13912015.2835773,0.0,1.0
1979-08-14,42.12,42.87,41.87,42.87,228439,0.605005057026914,0.615777939096482,0.601414096337058,0.615777939096482,15903752.4864391,0.0,1.0
1979-08-15,42.38,42.5,41.87,42.12,186032,0.608739656144364,0.610463317275495,0.601414096337058,0.605005057026914,12951408.8336809,0.0,1.0
1979-08-16,41.87,43.12,41.63,42.38,203459,0.601414096337058,0.619368899786337,0.597966774074797,0.608739656144364,14164663.5519259,0.0,1.0
1979-08-17,41.5,41.63,41.25,41.63,323467,0.596099474516071,0.597966774074797,0.592508513826216,0.597966774074797,22519530.8398785,0.0,1.0
1979-08-20,41.38,41.63,41.25,41.5,105326,0.594375813384941,0.597966774074797,0.592508513826216,0.596099474516071,7332717.41859613,0.0,1.0
1979-08-21,41.75,42.63,41.38,41.38,165330,0.599690435205927,0.61233061683422,0.594375813384941,0.594375813384941,11510151.0625724,0.0,1.0
1979-08-22,41.75,41.87,41.63,41.75,111917,0.599690435205927,0.601414096337058,0.597966774074797,0.599690435205927,7791577.91368726,0.0,1.0
1979-08-23,41.75,42.75,41.63,41.75,95176,0.599690435205927,0.614054277965351,0.597966774074797,0.599690435205927,6626082.00285121,0.0,1.0
1979-08-24,42.0,42.0,41.5,41.75,95176,0.603281395895783,0.603281395895783,0.596099474516071,0.599690435205927,6626082.0028512,0.0,1.0
1979-08-27,42.5,42.5,42.0,42.0,238588,0.610463317275495,0.610463317275495,0.603281395895783,0.603281395895783,16610318.2829312,0.0,1.0
1979-08-28,42.63,42.87,42.5,42.5,205800,0.61233061683422,0.615777939096482,0.610463317275495,0.610463317275495,14327642.2226904,0.0,1.0
1979-08-29,42.75,42.87,42.63,42.63,95176,0.614054277965351,0.615777939096482,0.61233061683422,0.61233061683422,6626082.0028512,0.0,1.0
1979-08-30,42.75,42.87,42.5,42.75,155640,0.614054277965351,0.615777939096482,0.610463317275495,0.614054277965351,10835540.5031075,0.0,1.0
1979-08-31,43.12,43.25,42.75,42.75,102532,0.619368899786337,0.621236199345062,0.614054277965351,0.614054277965351,7138201.22632113,0.0,1.0
1979-09-04,43.25,43.75,43.25,43.25,231926,0.621236199345062,0.628418120724774,0.621236199345062,0.621236199345062,16146514.8208925,0.0,1.0
1979-09-05,43.25,43.25,42.75,43.25,295799,0.621236199345062,0.621236199345062,0.614054277965351,0.621236199345062,20593305.3538853,0.0,1.0
1979-09-06,43.0,43.38,42.87,43.25,164715,0.617645238655207,0.623103498903788,0.615777939096482,0.621236199345062,11467335.222111,0.0,1.0
1979-09-07,43.75,43.87,42.75,43.0,163944,0.628418120724774,0.630141781855905,0.614054277965351,0.617645238655207,11413658.7782155,0.0,1.0
1979-09-10,43.12,43.5,43.12,43.5,99356,0.619368899786337,0.624827160034918,0.619368899786337,0.624827160034918,6917090.47948311,0.0,1.0
1979-09-11,43.25,43.5,43.12,43.12,197899,0.621236199345062,0.624827160034918,0.619368899786337,0.619368899786337,13777580.5064538,0.0,1.0
1979-09-12,43.63,43.87,43.38,43.38,226027,0.626694459593643,0.630141781855905,0.623103498903788,0.623103498903788,15735830.8487271,0.0,1.0
1979-09-13,43.5,43.75,43.5,43.63,135335,0.624827160034918,0.628418120724774,0.624827160034918,0.626694459593643,9421921.57535374,0.0,1.0
1979-09-14,44.0,44.0,43.5,43.5,370203,0.63200908141463,0.63200908141463,0.624827160034918,0.624827160034918,25773256.2379331,0.0,1.0
1979-09-17,43.87,44.25,43.87,44.0,256334,0.630141781855905,0.635600042104486,0.630141781855905,0.63200908141463,17845781.5428139,0.0,1.0
1979-09-18,43.5,44.0,43.5,43.87,298359,0.624827160034918,0.63200908141463,0.624827160034918,0.630141781855905,20771530.6410091,0.0,1.0
1979-09-19,43.12,43.5,43.0,43.5,298663,0.619368899786337,0.624827160034918,0.617645238655207,0.624827160034918,20792694.8938551,0.0,1.0
1979-09-20,43.0,43.0,42.5,43.0,275557,0.617645238655207,0.617645238655207,0.610463317275495,0.617645238655207,19184072.4390568,0.0,1.0
1979-09-21,43.87,44.25,43.12,43.12,357260,0.630141781855905,0.635600042104486,0.619368899786337,0.619368899786337,24872174.249166,0.0,1.0
1979-09-24,44.0,44.12,43.87,43.87,254947,0.63200908141463,0.633732742545761,0.630141781855905,0.630141781855905,17749219.6392043,0.0,1.0
1979-09-25,44.0,44.12,43.63,44.0,218361,0.63200908141463,0.633732742545761,0.626694459593643,0.63200908141463,15202129.6568945,0.0,1.0
1979-09-26,44.25,44.38,43.38,44.0,182545,0.635600042104486,0.637467341663211,0.623103498903788,0.63200908141463,12708646.4992275,0.0,1.0
1979-09-27,43.25,44.12,43.25,44.12,145180,0.621236199345062,0.633732742545761,0.621236199345062,0.633732742545761,10107323.1189999,0.0,1.0
1979-09-28,43.75,44.25,43.75,43.75,220758,0.628418120724774,0.635600042104486,0.628418120724774,0.628418120724774,15369007.0058148,0.0,1.0
1979-10-01,42.5,43.12,42.25,43.12,256489,0.610463317275495,0.619368899786337,0.606872356585639,0.619368899786337,17856572.5269953,0.0,1.0
1979-10-02,42.5,42.75,42.0,42.5,278662,0.610463317275495,0.614054277965351,0.603281395895783,0.610463317275495,19400240.2189472,0.0,1.0
1979-10-03,42.12,42.38,42.12,42.38,153080,0.605005057026914,0.608739656144364,0.605005057026914,0.608739656144364,10657315.2159837,0.0,1.0
1979-10-04,42.12,42.25,42.0,42.12,128439,0.605005057026914,0.606872356585639,0.603281395895783,0.605005057026914,8941827.20816388,0.0,1.0
1979-10-05,42.5,43.38,42.12,42.12,241382,0.610463317275495,0.623103498903788,0.605005057026914,0.605005057026914,16804834.4752062,0.0,1.0
1979-10-08,41.75,42.5,41.63,42.5,269984,0.599690435205927,0.610463317275495,0.597966774074797,0.610463317275495,18796084.3432985,0.0,1.0
1979-10-09,41.5,41.63,41.0,41.63,236488,0.596099474516071,0.597966774074797,0.58891755313636,0.597966774074797,16464117.8520875,0.0,1.0
1979-10-10,41.0,41.5,40.25,41.5,313304,0.58891755313636,0.596099474516071,0.578144671066792,0.596099474516071,21811990.3738473,0.0,1.0
1979-10-11,40.87,41.25,40.5,41.0,209598,0.587050253577635,0.592508513826216,0.581735631756648,0.58891755313636,14592056.1447592,0.0,1.0
1979-10-12,40.5,41.25,40.25,40.87,204017,0.581735631756648,0.592508513826216,0.578144671066792,0.587050253577635,14203511.0949787,0.0,1.0
1979-10-15,39.87,40.38,39.62,40.38,259283,0.572686410818211,0.580011970625517,0.569095450128355,0.580011970625517,18051088.7192703,0.0,1.0
1979-10-16,39.25,40.5,39.13,39.87,454233,0.563780828307369,0.581735631756648,0.562057167176238,0.572686410818211,31623362.0492678,0.0,1.0
1979-10-17,39.0,40.0,38.75,39.25,264863,0.560189867617513,0.574553710376936,0.556598906927657,0.563780828307369,18439564.149798,0.0,1.0
1979-10-18,38.5,39.0,38.5,39.0,257182,0.553007946237801,0.560189867617513,0.553007946237801,0.560189867617513,17904818.6691737,0.0,1.0
1979-10-19,38.38,38.62,38.25,38.5,293458,0.55128428510667,0.554731607368932,0.549416985547945,0.553007946237801,20430326.6831208,0.0,1.0
1979-10-22,37.13,38.0,36.5,38.0,182764,0.533329481657391,0.54582602485809,0.524280260718955,0.54582602485809,12723893.1155869,0.0,1.0
1979-10-23,37.13,37.5,36.87,37.13,168583,0.533329481657391,0.538644103478378,0.529594882539941,0.533329481657391,11736622.4918747,0.0,1.0
1979-10-24,37.62,37.87,37.13,37.13,218672,0.540367764609509,0.543958725299365,0.533329481657391,0.533329481657391,15223781.2445099,0.0,1.0
1979-10-25,37.75,38.25,37.75,37.75,190763,0.542235064168234,0.549416985547945,0.542235064168234,0.542235064168234,13280777.5185961,0.0,1.0
1979-10-26,37.25,37.38,36.38,37.38,169128,0.535053142788522,0.536920442347247,0.522556599587824,0.536920442347247,11774564.9846413,0.0,1.0
1979-10-29,36.75,37.25,36.75,37.25,210757,0.52787122140881,0.535053142788522,0.52787122140881,0.535053142788522,14672744.8587345,0.0,1.0
1979-10-30,37.5,37.5,36.87,36.87,197899,0.538644103478378,0.538644103478378,0.529594882539941,0.529594882539941,13777580.5064538,0.0,1.0
1979-10-31,36.87,37.62,36.87,37.5,135335,0.529594882539941,0.540367764609509,0.529594882539941,0.538644103478378,9421921.57535374,0.0,1.0
1979-11-01,37.25,37.25,36.5,36.87,170684,0.535053142788522,0.535053142788522,0.524280260718955,0.529594882539941,11882892.5419712,0.0,1.0
1979-11-02,36.62,37.13,36.5,37.13,111224,0.526003921850085,0.533329481657391,0.524280260718955,0.533329481657391,7743331.77150881,0.0,1.0
1979-11-05,36.25,36.62,36.13,36.62,94172,0.520689300029099,0.526003921850085,0.518965638897968,0.526003921850085,6556184.27305731,0.0,1.0
1979-11-06,36.13,36.38,36.13,36.25,93472,0.518965638897968,0.522556599587824,0.518965638897968,0.520689300029099,6507450.79610939,0.0,1.0
1979-11-07,36.25,36.5,36.0,36.13,132612,0.520689300029099,0.524280260718955,0.517098339339243,0.518965638897968,9232348.3500263,0.0,1.0
1979-11-08,36.25,36.62,36.0,36.25,113785,0.520689300029099,0.526003921850085,0.517098339339243,0.520689300029099,7921626.67788543,0.0,1.0
1979-11-09,36.38,36.62,36.25,36.25,133001,0.522556599587824,0.526003921850085,0.520689300029099,0.520689300029099,9259430.23935879,0.0,1.0
1979-11-12,36.5,36.62,36.38,36.38,69050,0.524280260718955,0.526003921850085,0.522556599587824,0.522556599587824,4807209.40464902,0.0,1.0
1979-11-13,36.75,36.87,36.62,36.62,167027,0.52787122140881,0.529594882539941,0.526003921850085,0.526003921850085,11628294.9345447,0.0,1.0
1979-11-14,37.13,37.25,36.75,36.75,131141,0.533329481657391,0.535053142788522,0.52787122140881,0.52787122140881,9129938.42918288,0.0,1.0
1979-11-15,35.87,36.62,35.87,36.62,181144,0.515231039780518,0.526003921850085,0.515231039780518,0.526003921850085,12611109.9260788,0.0,1.0
1979-11-16,34.62,35.62,34.5,35.62,367735,0.497276236331238,0.511640079090662,0.495552575200108,0.511640079090662,25601435.9220653,0.0,1.0
1979-11-19,32.75,34.0,32.13,34.0,420058,0.470415850371117,0.488370653820396,0.461510267860274,0.488370653820396,29244124.0854172,0.0,1.0
1979-11-20,30.37,32.62,29.62,32.62,830292,0.436229904603689,0.468548550812392,0.425457022534121,0.468548550812392,57804308.6314967,0.0,1.0
1979-11-21,30.87,31.38,29.37,30.37,1879504,0.443411825983401,0.450737385790707,0.421866061844266,0.436229904603689,130849664.082193,0.0,1.0
1979-11-23,30.75,31.0,30.62,30.87,423778,0.44168816485227,0.445279125542126,0.439820865293545,0.443411825983401,29503107.7057691,0.0,1.0
1979-11-26,30.62,31.13,30.5,30.87,524698,0.439820865293545,0.447146425100851,0.438097204162414,0.443411825983401,36529082.6966044,0.0,1.0
1979-11-27,30.5,30.75,30.25,30.62,575868,0.438097204162414,0.44168816485227,0.434506243472558,0.439820865293545,40091499.8614978,0.0,1.0
1979-11-28,30.75,30.87,30.37,30.5,215567,0.44168816485227,0.443411825983401,0.436229904603689,0.438097204162414,15007613.4646195,0.0,1.0
1979-11-29,30.75,31.0,30.5,30.75,240441,0.44168816485227,0.445279125542126,0.438097204162414,0.44168816485227,16739322.7583377,0.0,1.0
1979-11-30,30.62,30.87,30.37,30.75,240059,0.439820865293545,0.443411825983401,0.436229904603689,0.44168816485227,16712728.2037746,0.0,1.0
1979-12-03,30.75,30.87,30.62,30.62,461850,0.44168816485227,0.443411825983401,0.439820865293545,0.439820865293545,32153651.897714,0.0,1.0
1979-12-04,31.13,31.75,30.87,30.87,318438,0.447146425100851,0.456052007611693,0.443411825983401,0.443411825983401,22169415.617634,0.0,1.0
1979-12-05,31.38,31.62,31.13,31.13,269984,0.450737385790707,0.454184708052968,0.447146425100851,0.447146425100851,18796084.3432985,0.0,1.0
1979-12-06,31.87,32.0,31.38,31.38,277028,0.457775668742824,0.459642968301549,0.450737385790707,0.450737385790707,19286482.3599002,0.0,1.0
1979-12-07,32.25,32.62,31.87,31.87,311465,0.463233928991405,0.468548550812392,0.457775668742824,0.457775668742824,21683960.5679798,0.0,1.0
1979-12-10,33.5,33.62,32.38,32.38,248356,0.481188732440684,0.482912393571815,0.46510122855013,0.46510122855013,17290359.1441132,0.0,1.0
1979-12-11,34.13,34.25,33.87,33.87,294398,0.490237953379121,0.491961614510252,0.486503354261671,0.486503354261671,20495768.7807366,0.0,1.0
1979-12-12,34.0,34.25,33.87,34.13,352083,0.488370653820396,0.491961614510252,0.486503354261671,0.490237953379121,24511755.3775097,0.0,1.0
1979-12-13,32.62,33.87,32.62,33.87,196485,0.468548550812392,0.486503354261671,0.468548550812392,0.486503354261671,13679138.883019,0.0,1.0
1979-12-14,33.62,33.62,32.62,32.62,318891,0.482912393571815,0.482912393571815,0.468548550812392,0.468548550812392,22200953.1391446,0.0,1.0
1979-12-17,33.0,33.38,32.87,33.38,255640,0.474006811060973,0.479465071309553,0.472139511502247,0.479465071309553,17797465.7813827,0.0,1.0
1979-12-18,33.38,33.38,32.75,33.0,285409,0.479465071309553,0.479465071309553,0.470415850371117,0.474006811060973,19869961.3174725,0.0,1.0
1979-12-19,32.87,33.25,32.75,33.25,285105,0.472139511502247,0.477597771750828,0.470415850371117,0.477597771750828,19848797.0646265,0.0,1.0
1979-12-20,32.38,32.87,32.25,32.87,246722,0.46510122855013,0.472139511502247,0.463233928991405,0.472139511502247,17176601.2850661,0.0,1.0
1979-12-21,32.25,32.38,32.13,32.38,253540,0.463233928991405,0.46510122855013,0.461510267860274,0.46510122855013,17651265.3505389,0.0,1.0
1979-12-24,32.75,32.87,32.38,32.38,190763,0.470415850371117,0.472139511502247,0.46510122855013,0.46510122855013,13280777.5185961,0.0,1.0
1979-12-26,32.75,32.87,32.62,32.75,224026,0.470415850371117,0.472139511502247,0.468548550812392,0.470415850371117,15596522.7239088,0.0,1.0
1979-12-27,32.25,32.87,32.0,32.75,390756,0.463233928991405,0.472139511502247,0.459642968301549,0.470415850371117,27204140.740377,0.0,1.0
1979-12-28,32.13,32.38,31.75,32.25,357642,0.461510267860274,0.46510122855013,0.456052007611693,0.463233928991405,24898768.803729,0.0,1.0
1979-12-31,32.0,32.25,31.13,32.13,276957,0.459642968301549,0.463233928991405,0.447146425100851,0.461510267860274,19281539.3929526,0.0,1.0
1980-01-02,31.75,32.75,31.75,32.0,144487,0.456052007611693,0.470415850371117,0.456052007611693,0.459642968301549,10059076.9768215,0.0,1.0
1980-01-03,31.75,31.75,31.25,31.75,199123,0.456052007611693,0.456052007611693,0.448870086231982,0.456052007611693,13862794.4718599,0.0,1.0
1980-01-04,31.5,31.75,31.38,31.75,214860,0.452461046921837,0.456052007611693,0.450737385790707,0.456052007611693,14958392.6529021,0.0,1.0
1980-01-07,31.25,31.75,31.25,31.5,159127,0.448870086231982,0.456052007611693,0.448870086231982,0.452461046921837,11078302.837561,0.0,1.0
1980-01-08,31.87,31.87,31.0,31.25,287736,0.457775668742824,0.457775668742824,0.445279125542126,0.448870086231982,20031965.3186979,0.0,1.0
1980-01-09,32.25,32.62,32.0,32.0,225645,0.463233928991405,0.468548550812392,0.459642968301549,0.459642968301549,15709236.2941641,0.0,1.0
1980-01-10,33.0,33.5,31.75,32.25,344006,0.474006811060973,0.481188732440684,0.456052007611693,0.463233928991405,23949440.6727833,0.0,1.0
1980-01-11,33.13,33.25,32.87,33.0,191145,0.475874110619698,0.477597771750828,0.472139511502247,0.474006811060973,13307372.0731591,0.0,1.0
1980-01-14,33.87,33.87,33.13,33.13,177969,0.486503354261671,0.486503354261671,0.475874110619698,0.475874110619698,12390068.7984936,0.0,1.0
1980-01-15,33.38,33.87,33.13,33.87,179058,0.479465071309553,0.486503354261671,0.475874110619698,0.486503354261671,12465884.164774,0.0,1.0
1980-01-16,33.38,33.62,33.0,33.38,201386,0.479465071309553,0.482912393571815,0.474006811060973,0.479465071309553,14020342.8409073,0.0,1.0
1980-01-17,33.62,33.75,33.25,33.38,288896,0.482912393571815,0.48477969313054,0.477597771750828,0.479465071309553,20112723.6519259,0.0,1.0
1980-01-18,33.13,33.62,33.13,33.62,328206,0.475874110619698,0.482912393571815,0.475874110619698,0.482912393571815,22849456.4788159,0.0,1.0
1980-01-21,33.75,33.75,33.25,33.25,234408,0.48477969313054,0.48477969313054,0.477597771750828,0.477597771750828,16319309.8062993,0.0,1.0
1980-01-22,34.25,34.38,33.87,33.87,328588,0.491961614510252,0.493828914068977,0.486503354261671,0.486503354261671,22876051.0333789,0.0,1.0
1980-01-23,35.75,35.75,34.25,34.25,177276,0.513507378649387,0.513507378649387,0.491961614510252,0.491961614510252,12341822.6563151,0.0,1.0
1980-01-24,35.0,35.75,34.75,35.75,738114,0.502734496579819,0.513507378649387,0.499143535889964,0.513507378649387,51386945.1484882,0.0,1.0
1980-01-25,33.13,33.5,32.75,33.5,309513,0.475874110619698,0.481188732440684,0.470415850371117,0.481188732440684,21548063.7865479,0.0,1.0
1980-01-28,33.38,33.5,33.13,33.13,210680,0.479465071309553,0.481188732440684,0.475874110619698,0.475874110619698,14667384.1762702,0.0,1.0
1980-01-29,33.13,33.5,33.13,33.38,169821,0.475874110619698,0.481188732440684,0.475874110619698,0.479465071309553,11822811.1268197,0.0,1.0
1980-01-30,33.62,33.62,33.25,33.25,159516,0.482912393571815,0.482912393571815,0.477597771750828,0.477597771750828,11105384.7268935,0.0,1.0
1980-01-31,33.75,34.25,33.75,33.75,173704,0.48477969313054,0.491961614510252,0.48477969313054,0.48477969313054,12093142.6853752,0.0,1.0
1980-02-01,34.13,34.25,33.5,33.75,191145,0.490237953379121,0.491961614510252,0.481188732440684,0.48477969313054,13307372.0731591,0.0,1.0
1980-02-04,33.75,34.13,33.75,34.13,172615,0.48477969313054,0.490237953379121,0.48477969313054,0.490237953379121,12017327.3190947,0.0,1.0
1980-02-05,33.62,33.87,33.62,33.75,158816,0.482912393571815,0.486503354261671,0.482912393571815,0.48477969313054,11056651.2499455,0.0,1.0
1980-02-06,32.87,33.87,32.75,33.62,326954,0.472139511502247,0.486503354261671,0.470415850371117,0.482912393571815,22762293.1743319,0.0,1.0
1980-02-07,31.87,32.87,31.87,32.87,283309,0.457775668742824,0.472139511502247,0.457775668742824,0.472139511502247,19723760.8866287,0.0,1.0
1980-02-08,31.87,32.0,31.75,31.87,145180,0.457775668742824,0.459642968301549,0.456052007611693,0.457775668742824,10107323.1189999,0.0,1.0
1980-02-11,32.38,32.38,31.87,31.87,192616,0.46510122855013,0.46510122855013,0.457775668742824,0.457775668742824,13409781.9940026,0.0,1.0
1980-02-12,32.5,32.5,32.25,32.38,168583,0.466824889681261,0.466824889681261,0.463233928991405,0.46510122855013,11736622.4918747,0.0,1.0
1980-02-13,33.0,33.0,32.62,32.62,269057,0.474006811060973,0.474006811060973,0.468548550812392,0.468548550812392,18731547.2959689,0.0,1.0
1980-02-14,32.5,32.87,32.38,32.87,239975,0.466824889681261,0.472139511502247,0.46510122855013,0.472139511502247,16706880.1865409,0.0,1.0
1980-02-15,32.0,32.38,31.75,32.38,236558,0.459642968301549,0.46510122855013,0.456052007611693,0.46510122855013,16468991.1997822,0.0,1.0
1980-02-19,31.75,32.0,31.5,32.0,134246,0.456052007611693,0.459642968301549,0.452461046921837,0.459642968301549,9346106.20907333,0.0,1.0
1980-02-20,31.62,31.87,31.25,31.75,123085,0.454184708052968,0.457775668742824,0.448870086231982,0.456052007611693,8569085.72876503,0.0,1.0
1980-02-21,30.75,31.75,30.75,31.62,182545,0.44168816485227,0.456052007611693,0.44168816485227,0.454184708052968,12708646.4992275,0.0,1.0
1980-02-22,30.62,30.87,30.37,30.75,203770,0.439820865293545,0.443411825983401,0.436229904603689,0.44168816485227,14186315.1395414,0.0,1.0
1980-02-25,31.25,31.38,30.25,30.62,145795,0.448870086231982,0.450737385790707,0.434506243472558,0.439820865293545,10150138.9594613,0.0,1.0
1980-02-26,31.38,31.62,31.25,31.25,163541,0.450737385790707,0.454184708052968,0.448870086231982,0.448870086231982,11385602.219344,0.0,1.0
1980-02-27,30.62,31.38,30.62,31.38,191223,0.439820865293545,0.450737385790707,0.439820865293545,0.450737385790707,13312802.3748762,0.0,1.0
1980-02-28,30.5,30.62,30.37,30.62,104251,0.438097204162414,0.439820865293545,0.436229904603689,0.439820865293545,7257876.72185468,0.0,1.0
1980-02-29,30.5,30.75,30.25,30.5,146488,0.438097204162414,0.44168816485227,0.434506243472558,0.438097204162414,10198385.1016398,0.0,1.0
1980-03-03,30.25,30.87,30.13,30.5,612306,0.434506243472558,0.443411825983401,0.432782582341427,0.438097204162414,42628286.1943957,0.0,1.0
1980-03-04,30.62,30.75,30.25,30.25,272848,0.439820865293545,0.44168816485227,0.434506243472558,0.434506243472558,18995473.8832683,0.0,1.0
1980-03-05,30.25,30.87,30.25,30.62,305877,0.434506243472558,0.443411825983401,0.434506243472558,0.439820865293545,21294928.1834298,0.0,1.0
1980-03-06,30.0,30.37,30.0,30.25,227894,0.430915282782702,0.436229904603689,0.430915282782702,0.434506243472558,15865809.9936725,0.0,1.0
1980-03-07,30.37,30.5,30.0,30.0,285105,0.436229904603689,0.438097204162414,0.430915282782702,0.430915282782702,19848797.0646265,0.0,1.0
1980-03-10,30.62,30.87,30.25,30.37,186958,0.439820865293545,0.443411825983401,0.434506243472558,0.436229904603689,13015876.2617577,0.0,1.0
1980-03-11,30.5,30.87,30.37,30.62,299597,0.438097204162414,0.443411825983401,0.436229904603689,0.439820865293545,20857719.2759541,0.0,1.0
1980-03-12,30.37,30.75,30.13,30.5,225334,0.436229904603689,0.44168816485227,0.432782582341427,0.438097204162414,15687584.7065486,0.0,1.0
1980-03-13,30.0,30.5,30.0,30.37,261610,0.430915282782702,0.438097204162414,0.430915282782702,0.436229904603689,18213092.7204958,0.0,1.0
1980-03-14,29.62,30.13,29.5,30.0,287899,0.425457022534121,0.432782582341427,0.423733361402991,0.430915282782702,20043313.2569015,0.0,1.0
1980-03-17,29.5,29.5,29.0,29.5,232619,0.423733361402991,0.423733361402991,0.416551440023279,0.423733361402991,16194760.963071,0.0,1.0
1980-03-18,29.13,29.5,29.0,29.5,418205,0.418418739582004,0.423733361402991,0.416551440023279,0.423733361402991,29115119.6100108,0.0,1.0
1980-03-19,29.37,29.62,29.13,29.13,173082,0.421866061844266,0.425457022534121,0.418418739582004,0.418418739582004,12049839.5101443,0.0,1.0
1980-03-20,29.62,29.88,29.37,29.37,161150,0.425457022534121,0.429191621651571,0.421866061844266,0.421866061844266,11219142.5859405,0.0,1.0
1980-03-21,28.25,29.37,28.0,29.37,556100,0.405778557953711,0.421866061844266,0.402187597263856,0.421866061844266,38715266.4724884,0.0,1.0
1980-03-24,27.25,27.88,26.37,27.88,369361,0.391414715194288,0.400463936132725,0.378774533565995,0.400463936132725,25714636.82709,0.0,1.0
1980-03-25,27.62,28.25,27.13,27.25,281456,0.396729337015275,0.405778557953711,0.389691054063157,0.391414715194288,19594756.4112222,0.0,1.0
1980-03-26,27.75,27.88,27.62,27.62,224026,0.398596636574,0.400463936132725,0.396729337015275,0.396729337015275,15596522.7239088,0.0,1.0
1980-03-27,28.13,28.13,27.5,27.75,245873,0.404054896822581,0.404054896822581,0.395005675884144,0.398596636574,17117494.5394536,0.0,1.0
1980-03-28,28.88,29.0,27.75,28.13,266950,0.414827778892148,0.416551440023279,0.398596636574,0.404054896822581,18584859.5303556,0.0,1.0
1980-03-31,29.13,29.37,28.62,28.88,209746,0.418418739582004,0.421866061844266,0.411093179774698,0.414827778892148,14602359.7941711,0.0,1.0
1980-04-01,28.88,29.25,28.62,29.13,270054,0.414827778892148,0.420142400713135,0.411093179774698,0.418418739582004,18800957.6909933,0.0,1.0
1980-04-02,28.75,29.0,28.75,28.88,103310,0.412960479333423,0.416551440023279,0.412960479333423,0.414827778892148,7192365.00498611,0.0,1.0
1980-04-03,28.0,29.0,27.88,28.75,157267,0.402187597263856,0.416551440023279,0.400463936132725,0.412960479333423,10948811.027385,0.0,1.0
1980-04-07,26.5,28.0,26.5,28.0,150046,0.38064183312472,0.402187597263856,0.38064183312472,0.402187597263856,10446090.4030408,0.0,1.0
1980-04-08,25.88,26.37,25.62,26.37,317413,0.371736250613878,0.378774533565995,0.368001651496428,0.378774533565995,22098055.8835316,0.0,1.0
1980-04-09,25.5,26.0,25.13,25.88,222307,0.366277990365297,0.373459911745009,0.36096336854431,0.371736250613878,15476847.2283752,0.0,1.0
1980-04-10,27.13,27.25,25.25,25.5,412773,0.389691054063157,0.391414715194288,0.362687029675441,0.366277990365297,28736947.8288949,0.0,1.0
1980-04-11,26.37,27.13,26.25,27.13,262084,0.378774533565995,0.389691054063157,0.377050872434865,0.389691054063157,18246092.2463148,0.0,1.0
1980-04-14,25.62,26.5,25.62,26.37,208664,0.368001651496428,0.38064183312472,0.368001651496428,0.378774533565995,14527031.7626601,0.0,1.0
1980-04-15,26.37,26.37,25.62,25.62,223234,0.378774533565995,0.378774533565995,0.368001651496428,0.368001651496428,15541384.2757049,0.0,1.0
1980-04-16,26.13,26.75,26.13,26.37,215638,0.375327211303734,0.384232793814576,0.375327211303734,0.378774533565995,15012556.4315671,0.0,1.0
1980-04-17,25.13,25.88,25.13,25.88,264715,0.36096336854431,0.371736250613878,0.36096336854431,0.371736250613878,18429260.5003862,0.0,1.0
1980-04-18,23.25,24.62,22.75,24.62,971907,0.333959344156594,0.353637808737004,0.326777422776883,0.353637808737004,67663439.1143262,0.0,1.0
1980-04-21,22.0,23.37,21.37,23.25,865790,0.316004540707315,0.335683005287725,0.306955319768878,0.333959344156594,60275652.8667788,0.0,1.0
1980-04-22,23.5,24.0,22.37,22.37,597263,0.33755030484645,0.344732226226162,0.321319162528302,0.321319162528302,41581003.7747848,0.0,1.0
1980-04-23,23.13,23.75,23.13,23.5,388358,0.332235683025463,0.341141265536306,0.332235683025463,0.33755030484645,27037193.772204,0.0,1.0
1980-04-24,24.25,24.25,22.88,23.13,306952,0.348323186916018,0.348323186916018,0.328644722335608,0.332235683025463,21369768.8801713,0.0,1.0
1980-04-25,24.75,24.88,23.62,24.25,353009,0.355505108295729,0.357372407854454,0.339273965977581,0.348323186916018,24576222.8055865,0.0,1.0
1980-04-28,23.75,24.25,23.75,24.25,246029,0.341141265536306,0.348323186916018,0.341141265536306,0.348323186916018,17128355.1428877,0.0,1.0
1980-04-29,24.0,24.5,23.62,23.75,290989,0.344732226226162,0.351914147605874,0.339273965977581,0.341141265536306,20258436.7480002,0.0,1.0
1980-04-30,24.37,24.37,23.88,24.0,258816,0.350046848047149,0.350046848047149,0.343008565095031,0.344732226226162,18018576.5282207,0.0,1.0
1980-05-01,23.88,24.25,23.75,24.25,336962,0.343008565095031,0.348323186916018,0.341141265536306,0.348323186916018,23459042.6561817,0.0,1.0
1980-05-02,23.25,23.62,23.13,23.62,248433,0.333959344156594,0.339273965977581,0.332235683025463,0.339273965977581,17295719.8265774,0.0,1.0
1980-05-05,22.0,23.0,22.0,23.0,470281,0.316004540707315,0.330368383466738,0.316004540707315,0.330368383466738,32740611.8179254,0.0,1.0
1980-05-06,21.5,21.75,21.12,21.75,635872,0.308822619327603,0.312413580017459,0.303364359079022,0.312413580017459,44268933.5054741,0.0,1.0
1980-05-07,22.75,22.88,21.75,21.75,284412,0.326777422776883,0.328644722335608,0.312413580017459,0.312413580017459,19800550.922448,0.0,1.0
1980-05-08,23.0,23.5,22.75,22.75,282849,0.330368383466738,0.33755030484645,0.326777422776883,0.326777422776883,19691736.0303486,0.0,1.0
1980-05-09,23.0,23.13,22.62,23.0,184249,0.330368383466738,0.332235683025463,0.324910123218158,0.330368383466738,12827277.7059693,0.0,1.0
1980-05-12,23.62,24.0,22.75,23.0,258894,0.339273965977581,0.344732226226162,0.326777422776883,0.330368383466738,18024006.8299378,0.0,1.0
1980-05-13,24.0,24.37,23.75,23.75,230688,0.344732226226162,0.350046848047149,0.341141265536306,0.341141265536306,16060326.1859475,0.0,1.0
1980-05-14,24.25,24.75,24.0,24.0,317731,0.348323186916018,0.355505108295729,0.344732226226162,0.344732226226162,22120194.8059165,0.0,1.0
1980-05-15,23.75,24.13,23.5,24.13,184249,0.341141265536306,0.346599525784887,0.33755030484645,0.346599525784887,12827277.7059693,0.0,1.0
1980-05-16,23.13,23.75,23.13,23.75,221451,0.332235683025463,0.341141265536306,0.332235683025463,0.341141265536306,15417253.1479932,0.0,1.0
1980-05-19,23.37,23.5,23.0,23.13,205800,0.335683005287725,0.33755030484645,0.330368383466738,0.332235683025463,14327642.2226904,0.0,1.0
1980-05-20,24.13,24.37,23.25,23.37,178202,0.346599525784887,0.350046848047149,0.333959344156594,0.335683005287725,12406290.084392,0.0,1.0
1980-05-21,24.13,24.37,24.0,24.13,184249,0.346599525784887,0.350046848047149,0.344732226226162,0.346599525784887,12827277.7059693,0.0,1.0
1980-05-22,25.25,25.75,24.37,24.37,216331,0.362687029675441,0.369868951055153,0.350046848047149,0.350046848047149,15060802.5737455,0.0,1.0
1980-05-23,25.25,25.62,24.75,25.25,333546,0.362687029675441,0.368001651496428,0.355505108295729,0.362687029675441,23221223.2886758,0.0,1.0
1980-05-27,25.25,25.75,25.25,25.25,246340,0.362687029675441,0.369868951055153,0.362687029675441,0.362687029675441,17150006.7305031,0.0,1.0
1980-05-28,25.13,25.25,24.75,25.25,212540,0.36096336854431,0.362687029675441,0.355505108295729,0.362687029675441,14796875.9864461,0.0,1.0
1980-05-29,24.5,25.13,24.37,25.13,240441,0.351914147605874,0.36096336854431,0.350046848047149,0.36096336854431,16739322.7583376,0.0,1.0
1980-05-30,24.5,24.62,24.13,24.5,229585,0.351914147605874,0.353637808737004,0.346599525784887,0.351914147605874,15983536.1501281,0.0,1.0
1980-06-02,24.88,25.13,24.25,24.5,323071,0.357372407854454,0.36096336854431,0.348323186916018,0.351914147605874,22491961.6157765,0.0,1.0
1980-06-03,24.88,25.13,24.75,24.88,299597,0.357372407854454,0.36096336854431,0.355505108295729,0.357372407854454,20857719.2759542,0.0,1.0
1980-06-04,24.5,24.75,24.5,24.75,395565,0.351914147605874,0.355505108295729,0.351914147605874,0.355505108295729,27538939.7270092,0.0,1.0
1980-06-05,24.5,24.62,24.37,24.5,273775,0.351914147605874,0.353637808737004,0.350046848047149,0.351914147605874,19060010.9305979,0.0,1.0
1980-06-06,24.5,24.62,24.37,24.5,437414,0.351914147605874,0.353637808737004,0.350046848047149,0.351914147605874,30452435.8367146,0.0,1.0
1980-06-09,23.88,24.25,23.62,24.25,523927,0.343008565095031,0.348323186916018,0.339273965977581,0.348323186916018,36475406.2527089,0.0,1.0
1980-06-10,24.13,24.75,23.75,23.88,458823,0.346599525784887,0.355505108295729,0.341141265536306,0.343008565095031,31942914.4195406,0.0,1.0
1980-06-11,24.0,24.37,23.5,24.13,439826,0.344732226226162,0.350046848047149,0.33755030484645,0.346599525784887,30620357.4744267,0.0,1.0
1980-06-12,23.0,23.88,22.37,23.88,659042,0.330368383466738,0.343008565095031,0.321319162528302,0.343008565095031,45882011.5924505,0.0,1.0
1980-06-13,23.75,23.88,22.75,23.0,572077,0.341141265536306,0.343008565095031,0.326777422776883,0.330368383466738,39827573.2741984,0.0,1.0
1980-06-16,24.37,24.75,23.62,23.75,465790,0.350046848047149,0.355505108295729,0.339273965977581,0.341141265536306,32427951.753678,0.0,1.0
1980-06-17,24.13,24.75,24.0,24.37,362777,0.346599525784887,0.355505108295729,0.344732226226162,0.350046848047149,25256263.6667684,0.0,1.0
1980-06-18,23.88,24.13,23.62,24.13,349820,0.343008565095031,0.346599525784887,0.339273965977581,0.346599525784887,24354207.0084623,0.0,1.0
1980-06-19,23.75,24.25,23.75,23.88,370748,0.341141265536306,0.348323186916018,0.341141265536306,0.343008565095031,25811198.7306997,0.0,1.0
1980-06-20,24.0,24.37,23.5,23.75,310920,0.344732226226162,0.350046848047149,0.33755030484645,0.341141265536306,21646018.0752132,0.0,1.0
1980-06-23,23.88,24.37,23.88,24.0,456263,0.343008565095031,0.350046848047149,0.343008565095031,0.344732226226162,31764689.1324168,0.0,1.0
1980-06-24,24.5,24.5,23.88,23.88,353462,0.351914147605874,0.351914147605874,0.343008565095031,0.343008565095031,24607760.327097,0.0,1.0
1980-06-25,25.0,25.25,24.62,24.62,388358,0.359096068985585,0.362687029675441,0.353637808737004,0.353637808737004,27037193.772204,0.0,1.0
1980-06-26,24.5,25.25,24.37,25.0,417498,0.351914147605874,0.362687029675441,0.350046848047149,0.359096068985585,29065898.7982933,0.0,1.0
1980-06-27,24.88,25.0,24.13,24.5,286725,0.357372407854454,0.359096068985585,0.346599525784887,0.351914147605874,19961580.2541346,0.0,1.0
1980-06-30,24.62,25.0,24.25,24.88,292623,0.353637808737004,0.359096068985585,0.348323186916018,0.357372407854454,20372194.6070473,0.0,1.0
1980-07-01,24.88,24.88,24.5,24.62,285409,0.357372407854454,0.357372407854454,0.351914147605874,0.353637808737004,19869961.3174725,0.0,1.0
1980-07-02,25.0,25.37,24.5,24.88,326954,0.359096068985585,0.364410690806572,0.351914147605874,0.357372407854454,22762293.1743319,0.0,1.0
1980-07-03,25.13,25.5,25.0,25.0,378591,0.36096336854431,0.366277990365297,0.359096068985585,0.359096068985585,26357222.5302749,0.0,1.0
1980-07-07,25.0,25.13,24.75,25.13,233072,0.359096068985585,0.36096336854431,0.355505108295729,0.36096336854431,16226298.4845816,0.0,1.0
1980-07-08,25.0,25.25,25.0,25.0,217434,0.359096068985585,0.362687029675441,0.359096068985585,0.359096068985585,15137592.6095649,0.0,1.0
1980-07-09,25.0,26.25,25.0,25.0,524620,0.359096068985585,0.377050872434865,0.359096068985585,0.359096068985585,36523652.3948874,0.0,1.0
1980-07-10,26.62,27.25,26.0,26.0,633079,0.382365494255851,0.391414715194288,0.373459911745009,0.373459911745009,44074486.9324519,0.0,1.0
1980-07-11,26.5,26.5,26.13,26.5,357890,0.38064183312472,0.38064183312472,0.375327211303734,0.38064183312472,24916034.3784191,0.0,1.0
1980-07-14,28.37,28.62,26.37,26.5,465408,0.407502219084842,0.411093179774698,0.378774533565995,0.38064183312472,32401357.199115,0.0,1.0
1980-07-15,28.25,29.0,28.25,28.37,545569,0.405778557953711,0.416551440023279,0.405778557953711,0.407502219084842,37982106.1214332,0.0,1.0
1980-07-16,28.0,28.37,27.88,28.25,289518,0.402187597263856,0.407502219084842,0.400463936132725,0.405778557953711,20156026.8271568,0.0,1.0
1980-07-17,28.5,28.62,28.13,28.13,284002,0.409369518643567,0.411093179774698,0.404054896822581,0.404054896822581,19772007.0288071,0.0,1.0
1980-07-18,28.37,28.75,28.25,28.5,243546,0.407502219084842,0.412960479333423,0.405778557953711,0.409369518643567,16955490.5382281,0.0,1.0
1980-07-21,28.5,28.75,28.0,28.37,214258,0.409369518643567,0.412960479333423,0.402187597263856,0.407502219084842,14916481.8627269,0.0,1.0
1980-07-22,28.13,28.5,28.13,28.5,576950,0.404054896822581,0.409369518643567,0.404054896822581,0.409369518643567,40166827.8930087,0.0,1.0
1980-07-23,27.75,28.13,27.62,28.13,531360,0.398596636574,0.404054896822581,0.396729337015275,0.404054896822581,36992886.1586431,0.0,1.0
1980-07-24,26.62,27.75,26.62,27.75,386944,0.382365494255851,0.398596636574,0.382365494255851,0.398596636574,26938752.1487692,0.0,1.0
1980-07-25,26.0,26.62,25.88,26.62,297256,0.373459911745009,0.382365494255851,0.371736250613878,0.382365494255851,20694740.6051897,0.0,1.0
1980-07-28,25.37,25.75,25.25,25.75,191223,0.364410690806572,0.369868951055153,0.362687029675441,0.369868951055153,13312802.3748762,0.0,1.0
1980-07-29,26.75,26.75,25.5,25.5,213466,0.384232793814576,0.384232793814576,0.366277990365297,0.366277990365297,14861343.4145229,0.0,1.0
1980-07-30,27.13,27.37,26.62,26.75,292772,0.389691054063157,0.393138376325419,0.382365494255851,0.384232793814576,20382567.8757119,0.0,1.0
1980-07-31,28.5,28.5,27.0,27.13,209053,0.409369518643567,0.409369518643567,0.387823754504432,0.389691054063157,14554113.6519927,0.0,1.0
1980-08-01,28.0,28.5,27.88,28.5,201690,0.402187597263856,0.409369518643567,0.400463936132725,0.409369518643567,14041507.0937532,0.0,1.0
1980-08-04,28.0,28.0,27.62,28.0,124641,0.402187597263856,0.402187597263856,0.396729337015275,0.402187597263856,8677413.28609498,0.0,1.0
1980-08-05,27.5,28.0,27.13,28.0,303770,0.395005675884144,0.402187597263856,0.389691054063157,0.402187597263856,21148240.4178166,0.0,1.0
1980-08-06,27.62,27.62,27.25,27.5,191223,0.396729337015275,0.396729337015275,0.391414715194288,0.395005675884144,13312802.3748762,0.0,1.0
1980-08-07,28.25,28.25,27.75,27.75,210991,0.405778557953711,0.405778557953711,0.398596636574,0.398596636574,14689035.7638856,0.0,1.0
1980-08-08,28.0,28.62,28.0,28.25,251227,0.402187597263856,0.411093179774698,0.402187597263856,0.405778557953711,17490236.0188524,0.0,1.0
1980-08-11,27.88,28.37,27.75,28.0,347740,0.400463936132725,0.407502219084842,0.398596636574,0.402187597263856,24209398.9626742,0.0,1.0
1980-08-12,27.62,27.88,27.5,27.88,278662,0.396729337015275,0.400463936132725,0.395005675884144,0.400463936132725,19400240.2189472,0.0,1.0
1980-08-13,27.75,27.75,27.5,27.62,607957,0.398596636574,0.398596636574,0.395005675884144,0.396729337015275,42325512.0640435,0.0,1.0
1980-08-14,28.25,28.25,27.5,27.75,162303,0.405778557953711,0.405778557953711,0.395005675884144,0.398596636574,11299413.584399,0.0,1.0
1980-08-15,28.0,28.37,27.88,28.25,171377,0.402187597263856,0.407502219084842,0.400463936132725,0.405778557953711,11931138.6841497,0.0,1.0
1980-08-18,27.75,27.88,27.62,27.88,176795,0.398596636574,0.400463936132725,0.396729337015275,0.400463936132725,12308335.7957266,0.0,1.0
1980-08-19,27.62,27.62,27.37,27.62,242839,0.396729337015275,0.396729337015275,0.393138376325419,0.396729337015275,16906269.7265107,0.0,1.0
1980-08-20,28.62,28.62,27.5,27.62,286795,0.411093179774698,0.411093179774698,0.395005675884144,0.396729337015275,19966453.6018293,0.0,1.0
1980-08-21,28.5,28.75,28.13,28.62,202624,0.409369518643567,0.412960479333423,0.404054896822581,0.411093179774698,14106531.4758523,0.0,1.0
1980-08-22,27.75,28.62,27.62,28.5,156022,0.398596636574,0.411093179774698,0.396729337015275,0.409369518643567,10862135.0576705,0.0,1.0
1980-08-25,27.5,27.88,27.5,27.75,724464,0.395005675884144,0.400463936132725,0.395005675884144,0.398596636574,50436642.3480036,0.0,1.0
1980-08-26,27.75,27.75,27.5,27.5,98352,0.398596636574,0.398596636574,0.395005675884144,0.395005675884144,6847192.74968921,0.0,1.0
1980-08-27,27.62,27.75,27.62,27.75,205177,0.396729337015275,0.398596636574,0.396729337015275,0.398596636574,14284269.4282067,0.0,1.0
1980-08-28,27.75,27.88,27.62,27.62,423234,0.398596636574,0.400463936132725,0.396729337015275,0.396729337015275,29465234.8322552,0.0,1.0
1980-08-29,27.62,27.88,27.5,27.75,341226,0.396729337015275,0.400463936132725,0.395005675884144,0.398596636574,23755899.1500473,0.0,1.0
1980-09-02,27.88,27.88,27.5,27.62,207504,0.400463936132725,0.400463936132725,0.395005675884144,0.396729337015275,14446273.4294322,0.0,1.0
1980-09-03,30.25,30.25,28.13,28.13,430441,0.434506243472558,0.434506243472558,0.404054896822581,0.404054896822581,29966980.7870606,0.0,1.0
1980-09-04,29.62,30.75,29.0,30.25,296945,0.425457022534121,0.44168816485227,0.416551440023279,0.434506243472558,20673089.0175743,0.0,1.0
1980-09-05,29.25,29.75,29.0,29.62,222307,0.420142400713135,0.427324322092846,0.416551440023279,0.425457022534121,15476847.2283752,0.0,1.0
1980-09-08,29.0,29.75,29.0,29.25,215171,0.416551440023279,0.427324322092846,0.416551440023279,0.420142400713135,14980044.2405175,0.0,1.0
1980-09-09,29.62,29.62,28.75,29.0,241693,0.425457022534121,0.425457022534121,0.412960479333423,0.416551440023279,16826486.0628217,0.0,1.0
1980-09-10,29.88,30.0,29.25,29.62,157034,0.429191621651571,0.430915282782702,0.420142400713135,0.425457022534121,10932589.7414867,0.0,1.0
1980-09-11,30.13,30.5,29.75,29.88,224719,0.432782582341427,0.438097204162414,0.427324322092846,0.429191621651571,15644768.8660873,0.0,1.0
1980-09-12,30.13,30.25,29.88,30.13,237181,0.432782582341427,0.434506243472558,0.429191621651571,0.432782582341427,16512363.9942659,0.0,1.0
1980-09-15,29.88,30.13,29.62,30.13,186336,0.429191621651571,0.432782582341427,0.425457022534121,0.432782582341427,12972573.0865269,0.0,1.0
1980-09-16,29.25,29.88,29.25,29.88,186265,0.420142400713135,0.429191621651571,0.420142400713135,0.429191621651571,12967630.1195793,0.0,1.0
1980-09-17,29.62,29.75,29.25,29.25,300743,0.425457022534121,0.427324322092846,0.420142400713135,0.420142400713135,20937502.9396432,0.0,1.0
1980-09-18,28.88,29.75,28.75,29.62,280444,0.414827778892148,0.427324322092846,0.412960479333423,0.425457022534121,19524301.7274061,0.0,1.0
1980-09-19,29.62,30.37,28.62,28.88,399052,0.425457022534121,0.436229904603689,0.411093179774698,0.414827778892148,27781702.0614628,0.0,1.0
1980-09-22,30.62,30.62,29.25,29.62,246340,0.439820865293545,0.439820865293545,0.420142400713135,0.425457022534121,17150006.7305031,0.0,1.0
1980-09-23,30.0,30.62,29.75,30.62,182545,0.430915282782702,0.439820865293545,0.427324322092846,0.439820865293545,12708646.4992275,0.0,1.0
1980-09-24,29.75,29.88,29.5,29.88,144487,0.427324322092846,0.429191621651571,0.423733361402991,0.429191621651571,10059076.9768215,0.0,1.0
1980-09-25,28.75,29.5,28.62,29.5,160054,0.412960479333423,0.423733361402991,0.411093179774698,0.423733361402991,11142839.8848906,0.0,1.0
1980-09-26,28.25,28.5,27.5,28.5,302391,0.405778557953711,0.409369518643567,0.395005675884144,0.409369518643567,21052235.4682292,0.0,1.0
1980-09-29,27.37,28.0,27.37,28.0,161150,0.393138376325419,0.402187597263856,0.393138376325419,0.402187597263856,11219142.5859405,0.0,1.0
1980-09-30,27.62,27.88,27.37,27.37,219124,0.396729337015275,0.400463936132725,0.393138376325419,0.393138376325419,15255249.1467677,0.0,1.0
1980-10-01,27.0,27.88,26.75,27.62,306952,0.387823754504432,0.400463936132725,0.384232793814576,0.396729337015275,21369768.8801713,0.0,1.0
1980-10-02,26.75,27.13,26.5,27.0,288429,0.384232793814576,0.389691054063157,0.38064183312472,0.387823754504432,20080211.4608764,0.0,1.0
1980-10-03,27.62,28.0,26.62,26.75,183231,0.396729337015275,0.402187597263856,0.382365494255851,0.384232793814576,12756405.3066364,0.0,1.0
1980-10-06,28.75,28.88,27.88,27.88,146107,0.412960479333423,0.414827778892148,0.400463936132725,0.400463936132725,10171860.1663295,0.0,1.0
1980-10-07,28.0,28.88,28.0,28.75,217653,0.402187597263856,0.414827778892148,0.402187597263856,0.412960479333423,15152839.2259243,0.0,1.0
1980-10-08,28.37,28.5,28.0,28.0,163696,0.407502219084842,0.409369518643567,0.402187597263856,0.402187597263856,11396393.2035254,0.0,1.0
1980-10-09,28.0,28.37,27.88,28.37,200990,0.402187597263856,0.407502219084842,0.400463936132725,0.407502219084842,13992773.6168053,0.0,1.0
1980-10-10,27.88,28.0,27.75,28.0,134628,0.400463936132725,0.402187597263856,0.398596636574,0.402187597263856,9372700.76363632,0.0,1.0
1980-10-13,27.88,28.0,27.75,27.88,426027,0.400463936132725,0.402187597263856,0.398596636574,0.400463936132725,29659681.4052774,0.0,1.0
1980-10-14,27.75,27.88,27.5,27.88,182382,0.398596636574,0.400463936132725,0.395005675884144,0.400463936132725,12697298.5610239,0.0,1.0
1980-10-15,27.37,27.88,27.25,27.75,129366,0.393138376325419,0.400463936132725,0.391414715194288,0.398596636574,9006364.25549349,0.0,1.0
1980-10-16,26.88,27.5,26.62,27.37,279058,0.386100093373301,0.395005675884144,0.382365494255851,0.393138376325419,19427809.4430492,0.0,1.0
1980-10-17,26.25,26.88,26.13,26.88,281456,0.377050872434865,0.386100093373301,0.375327211303734,0.386100093373301,19594756.4112222,0.0,1.0
1980-10-20,26.37,26.5,26.0,26.25,295870,0.378774533565995,0.38064183312472,0.373459911745009,0.377050872434865,20598248.3208328,0.0,1.0
1980-10-21,25.5,26.5,25.25,26.37,284249,0.366277990365297,0.38064183312472,0.362687029675441,0.378774533565995,19789202.9842445,0.0,1.0
1980-10-22,25.37,25.62,25.13,25.5,204180,0.364410690806572,0.368001651496428,0.36096336854431,0.366277990365297,14214859.0331823,0.0,1.0
1980-10-23,24.88,25.62,24.75,25.37,300672,0.357372407854454,0.368001651496428,0.355505108295729,0.364410690806572,20932559.9726956,0.0,1.0
1980-10-24,25.75,25.88,24.75,24.88,132612,0.369868951055153,0.371736250613878,0.355505108295729,0.357372407854454,9232348.3500263,0.0,1.0
1980-10-27,24.75,25.37,24.75,25.37,207504,0.355505108295729,0.364410690806572,0.355505108295729,0.364410690806572,14446273.4294322,0.0,1.0
1980-10-28,25.0,25.0,24.62,24.75,143794,0.359096068985585,0.359096068985585,0.353637808737004,0.355505108295729,10010830.834643,0.0,1.0
1980-10-29,25.25,25.37,24.88,25.0,115567,0.362687029675441,0.364410690806572,0.357372407854454,0.359096068985585,8045688.1863443,0.0,1.0
1980-10-30,25.25,25.25,24.88,25.25,120447,0.362687029675441,0.362687029675441,0.357372407854454,0.362687029675441,8385430.13992413,0.0,1.0
1980-10-31,25.75,25.75,25.0,25.25,148356,0.369868951055153,0.369868951055153,0.359096068985585,0.362687029675441,10328433.8658379,0.0,1.0
1980-11-03,25.13,25.75,25.13,25.75,161843,0.36096336854431,0.369868951055153,0.36096336854431,0.369868951055153,11267388.7281189,0.0,1.0
1980-11-05,25.13,26.13,25.0,25.13,466334,0.36096336854431,0.375327211303734,0.359096068985585,0.36096336854431,32465824.6271919,0.0,1.0
1980-11-06,24.5,24.88,24.37,24.88,189129,0.351914147605874,0.357372407854454,0.350046848047149,0.357372407854454,13167019.6595491,0.0,1.0
1980-11-07,24.37,24.5,24.0,24.5,158356,0.350046848047149,0.351914147605874,0.344732226226162,0.351914147605874,11024626.3936655,0.0,1.0
1980-11-10,24.0,24.5,24.0,24.37,175790,0.344732226226162,0.351914147605874,0.344732226226162,0.350046848047149,12238368.44668,0.0,1.0
1980-11-11,23.88,24.0,23.88,24.0,151460,0.343008565095031,0.344732226226162,0.343008565095031,0.344732226226162,10544532.0264756,0.0,1.0
1980-11-12,23.75,23.75,23.37,23.75,277658,0.341141265536306,0.341141265536306,0.335683005287725,0.341141265536306,19330342.4891533,0.0,1.0
1980-11-13,23.75,23.88,23.5,23.75,236106,0.341141265536306,0.343008565095031,0.33755030484645,0.341141265536306,16437523.2975244,0.0,1.0
1980-11-14,24.25,24.62,23.62,23.75,421692,0.348323186916018,0.353637808737004,0.339273965977581,0.341141265536306,29357881.9444642,0.0,1.0
1980-11-17,23.75,24.13,23.37,24.13,205403,0.341141265536306,0.346599525784887,0.335683005287725,0.346599525784887,14300003.3793356,0.0,1.0
1980-11-18,23.62,23.88,23.62,23.75,203310,0.339273965977581,0.343008565095031,0.339273965977581,0.341141265536306,14154290.2832613,0.0,1.0
1980-11-19,23.0,23.62,23.0,23.62,866094,0.330368383466738,0.339273965977581,0.330368383466738,0.339273965977581,60296817.1196249,0.0,1.0
1980-11-20,22.88,23.0,22.75,23.0,242839,0.328644722335608,0.330368383466738,0.326777422776883,0.330368383466738,16906269.7265107,0.0,1.0
1980-11-21,22.5,22.88,22.25,22.88,238355,0.323186462087027,0.328644722335608,0.319595501397171,0.328644722335608,16594096.9970328,0.0,1.0
1980-11-24,22.25,22.37,22.0,22.37,396259,0.319595501397171,0.321319162528302,0.316004540707315,0.321319162528302,27587255.4884405,0.0,1.0
1980-11-25,22.5,22.88,22.37,22.37,197503,0.323186462087027,0.328644722335608,0.321319162528302,0.321319162528302,13750011.2823519,0.0,1.0
1980-11-26,22.88,23.13,22.37,22.5,182849,0.328644722335608,0.332235683025463,0.321319162528302,0.323186462087027,12729810.7520734,0.0,1.0
1980-11-28,22.37,22.75,22.37,22.75,232074,0.321319162528302,0.326777422776883,0.321319162528302,0.326777422776883,16156818.4703044,0.0,1.0
1980-12-01,21.75,22.5,21.63,22.37,410291,0.312413580017459,0.323186462087027,0.310689918886328,0.321319162528302,28564152.8434881,0.0,1.0
1980-12-02,22.0,22.0,21.25,21.75,320999,0.316004540707315,0.316004540707315,0.305231658637747,0.312413580017459,22347710.5240106,0.0,1.0
1980-12-03,21.5,22.0,21.37,22.0,223545,0.308822619327603,0.316004540707315,0.306955319768878,0.316004540707315,15563035.8633203,0.0,1.0
1980-12-04,21.25,21.88,21.12,21.5,399816,0.305231658637747,0.314280879576184,0.303364359079022,0.308822619327603,27834891.1705888,0.0,1.0
1980-12-05,20.5,21.25,20.5,21.25,546333,0.29445877656818,0.305231658637747,0.29445877656818,0.305231658637747,38035295.2305592,0.0,1.0
1980-12-08,20.12,20.5,19.75,20.5,570281,0.289000516319599,0.29445877656818,0.283685894498612,0.29445877656818,39702537.0962006,0.0,1.0
1980-12-09,20.37,20.5,19.75,20.12,412773,0.292591477009455,0.29445877656818,0.283685894498612,0.289000516319599,28736947.8288949,0.0,1.0
1980-12-10,19.75,20.37,19.0,20.37,372148,0.283685894498612,0.292591477009455,0.272913012429045,0.292591477009455,25908665.6845956,0.0,1.0
1980-12-11,19.88,19.88,19.37,19.75,394476,0.285553194057337,0.285553194057337,0.278227634250031,0.283685894498612,27463124.3607289,0.0,1.0
1980-12-12,19.37,19.88,19.37,19.88,387489,0.278227634250031,0.285553194057337,0.278227634250031,0.285553194057337,26976694.6415358,0.0,1.0
1980-12-15,19.0,19.63,19.0,19.37,419047,0.272913012429045,0.281962233367482,0.272913012429045,0.278227634250031,29173739.0208538,0.0,1.0
1980-12-16,18.75,19.0,18.63,19.0,327265,0.269322051739189,0.272913012429045,0.267598390608058,0.272913012429045,22783944.7619473,0.0,1.0
1980-12-17,18.63,18.75,18.37,18.75,360676,0.267598390608058,0.269322051739189,0.263863791490608,0.269322051739189,25109993.6166719,0.0,1.0
1980-12-18,18.37,18.75,18.12,18.63,408820,0.263863791490608,0.269322051739189,0.260272830800752,0.267598390608058,28461742.9226447,0.0,1.0
1980-12-19,19.12,19.25,18.12,18.37,815553,0.274636673560176,0.276503973118901,0.260272830800752,0.263863791490608,56778190.4647316,0.0,1.0
1980-12-22,20.12,20.12,18.88,19.12,987489,0.289000516319599,0.289000516319599,0.271189351297914,0.274636673560176,68748246.311187,0.0,1.0
1980-12-23,19.75,20.0,19.63,20.0,571448,0.283685894498612,0.287276855188468,0.281962233367482,0.287276855188468,39783782.7641981,0.0,1.0
1980-12-24,20.0,20.25,19.37,19.75,299597,0.287276855188468,0.290867815878324,0.278227634250031,0.283685894498612,20857719.2759542,0.0,1.0
1980-12-26,20.12,20.25,19.88,20.0,221140,0.289000516319599,0.290867815878324,0.285553194057337,0.287276855188468,15395601.5603778,0.0,1.0
1980-12-29,19.75,20.5,19.75,20.12,358668,0.283685894498612,0.29445877656818,0.283685894498612,0.289000516319599,24970198.1570841,0.0,1.0
1980-12-30,20.12,20.12,19.25,19.75,403232,0.289000516319599,0.289000516319599,0.276503973118901,0.283685894498612,28072710.5380946,0.0,1.0
1980-12-31,20.0,20.25,19.75,20.12,399816,0.287276855188468,0.290867815878324,0.283685894498612,0.289000516319599,27834891.1705888,0.0,1.0
1981-01-02,20.63,20.63,20.12,20.12,116493,0.296326076126905,0.296326076126905,0.289000516319599,0.289000516319599,8110155.61442112,0.0,1.0
1981-01-05,21.37,21.5,20.63,20.63,279129,0.306955319768878,0.308822619327603,0.296326076126905,0.296326076126905,19432752.4099968,0.0,1.0
1981-01-06,21.63,21.88,21.37,21.37,440901,0.310689918886328,0.314280879576184,0.306955319768878,0.306955319768878,30695198.1711682,0.0,1.0
1981-01-07,21.12,21.12,20.5,21.12,408890,0.303364359079022,0.303364359079022,0.29445877656818,0.303364359079022,28466616.2703395,0.0,1.0
1981-01-08,20.37,21.0,20.12,21.0,192149,0.292591477009455,0.301640697947892,0.289000516319599,0.301640697947892,13377269.802953,0.0,1.0
1981-01-09,20.25,20.5,20.0,20.37,115404,0.290867815878324,0.29445877656818,0.287276855188468,0.292591477009455,8034340.24814071,0.0,1.0
1981-01-12,20.0,20.63,20.0,20.25,192312,0.287276855188468,0.296326076126905,0.287276855188468,0.290867815878324,13388617.7411566,0.0,1.0
1981-01-13,20.0,20.25,19.88,20.0,172070,0.287276855188468,0.290867815878324,0.285553194057337,0.287276855188468,11979384.8263281,0.0,1.0
1981-01-14,20.0,20.12,19.88,20.0,334946,0.287276855188468,0.289000516319599,0.285553194057337,0.287276855188468,23318690.2425717,0.0,1.0
1981-01-15,19.88,20.12,19.75,20.0,173704,0.285553194057337,0.289000516319599,0.283685894498612,0.287276855188468,12093142.6853752,0.0,1.0
1981-01-16,19.88,20.0,19.75,19.88,216720,0.285553194057337,0.287276855188468,0.283685894498612,0.285553194057337,15087884.463078,0.0,1.0
1981-01-19,19.88,20.88,19.88,19.88,118198,0.285553194057337,0.299917036816761,0.285553194057337,0.285553194057337,8228856.44041573,0.0,1.0
1981-01-20,19.75,20.0,19.75,19.88,340052,0.283685894498612,0.287276855188468,0.283685894498612,0.285553194057337,23674166.1472804,0.0,1.0
1981-01-21,19.75,19.75,19.5,19.75,152536,0.283685894498612,0.283685894498612,0.280094933808756,0.283685894498612,10619442.3424699,0.0,1.0
1981-01-22,19.12,19.75,19.12,19.75,301846,0.274636673560176,0.283685894498612,0.274636673560176,0.283685894498612,21014292.9754625,0.0,1.0
1981-01-23,19.0,19.37,19.0,19.12,262084,0.272913012429045,0.278227634250031,0.272913012429045,0.274636673560176,18246092.2463148,0.0,1.0
1981-01-26,19.0,19.12,18.5,19.0,180762,0.272913012429045,0.274636673560176,0.265731091049333,0.272913012429045,12584515.3715158,0.0,1.0
1981-01-27,19.75,19.75,19.12,19.12,145795,0.283685894498612,0.283685894498612,0.274636673560176,0.274636673560176,10150138.9594613,0.0,1.0
1981-01-28,19.75,19.88,19.63,19.75,104017,0.283685894498612,0.285553194057337,0.281962233367482,0.283685894498612,7241585.81670352,0.0,1.0
1981-01-29,20.0,20.37,19.63,19.75,139133,0.287276855188468,0.292591477009455,0.281962233367482,0.283685894498612,9686335.49742264,0.0,1.0
1981-01-30,19.75,20.12,19.5,20.0,222852,0.283685894498612,0.289000516319599,0.280094933808756,0.287276855188468,15514789.7211419,0.0,1.0
1981-02-02,19.5,19.88,19.25,19.75,100912,0.280094933808756,0.285553194057337,0.276503973118901,0.283685894498612,7025418.03681308,0.0,1.0
1981-02-03,19.63,19.63,19.12,19.5,139133,0.281962233367482,0.281962233367482,0.274636673560176,0.280094933808756,9686335.49742262,0.0,1.0
1981-02-04,19.5,19.75,19.37,19.63,149049,0.280094933808756,0.283685894498612,0.278227634250031,0.281962233367482,10376680.0080164,0.0,1.0
1981-02-05,19.75,20.0,19.63,19.63,172770,0.283685894498612,0.287276855188468,0.281962233367482,0.281962233367482,12028118.3032761,0.0,1.0
1981-02-06,20.25,20.37,20.0,20.0,197426,0.290867815878324,0.292591477009455,0.287276855188468,0.287276855188468,13744650.5998876,0.0,1.0
1981-02-09,19.75,20.25,19.5,20.25,220511,0.283685894498612,0.290867815878324,0.280094933808756,0.290867815878324,15351811.0503774,0.0,1.0
1981-02-10,19.63,19.88,19.37,19.75,144487,0.281962233367482,0.285553194057337,0.278227634250031,0.283685894498612,10059076.9768215,0.0,1.0
1981-02-11,20.25,21.12,19.63,19.63,221614,0.290867815878324,0.303364359079022,0.281962233367482,0.281962233367482,15428601.0861968,0.0,1.0
1981-02-12,19.88,20.12,19.75,20.12,173463,0.285553194057337,0.289000516319599,0.283685894498612,0.289000516319599,12076364.4454545,0.0,1.0
1981-02-13,19.88,20.0,19.63,19.88,180685,0.285553194057337,0.287276855188468,0.281962233367482,0.285553194057337,12579154.6890516,0.0,1.0
1981-02-17,20.0,20.12,19.75,19.88,204710,0.287276855188468,0.289000516319599,0.283685894498612,0.285553194057337,14251757.2371572,0.0,1.0
1981-02-18,20.12,20.12,19.75,20.0,204710,0.289000516319599,0.289000516319599,0.283685894498612,0.287276855188468,14251757.2371572,0.0,1.0
1981-02-19,19.37,20.12,19.37,20.12,122392,0.278227634250031,0.289000516319599,0.278227634250031,0.289000516319599,8520839.58658659,0.0,1.0
1981-02-20,19.37,19.5,19.0,19.37,135413,0.278227634250031,0.280094933808756,0.272913012429045,0.278227634250031,9427351.87707081,0.0,1.0
1981-02-23,19.75,19.75,19.12,19.37,141382,0.283685894498612,0.283685894498612,0.274636673560176,0.278227634250031,9842909.19693105,0.0,1.0
1981-02-24,19.37,19.75,19.37,19.75,250209,0.278227634250031,0.283685894498612,0.278227634250031,0.283685894498612,17419363.6195196,0.0,1.0
1981-02-25,19.63,19.63,19.12,19.37,116805,0.281962233367482,0.281962233367482,0.274636673560176,0.278227634250031,8131876.82128933,0.0,1.0
1981-02-26,19.75,19.88,19.5,19.63,129125,0.283685894498612,0.285553194057337,0.280094933808756,0.281962233367482,8989586.01557286,0.0,1.0
1981-02-27,19.63,19.75,19.63,19.75,106493,0.281962233367482,0.283685894498612,0.281962233367482,0.283685894498612,7413963.08659359,0.0,1.0
1981-03-02,20.12,20.37,19.63,19.63,250053,0.289000516319599,0.292591477009455,0.281962233367482,0.281962233367482,17408503.0160855,0.0,1.0
1981-03-03,20.25,20.37,20.0,20.12,197178,0.290867815878324,0.292591477009455,0.287276855188468,0.289000516319599,13727385.0251975,0.0,1.0
1981-03-04,20.25,20.25,19.88,20.25,124641,0.290867815878324,0.290867815878324,0.285553194057337,0.290867815878324,8677413.28609499,0.0,1.0
1981-03-05,20.12,20.37,20.0,20.25,126954,0.289000516319599,0.292591477009455,0.287276855188468,0.290867815878324,8838442.61778149,0.0,1.0
1981-03-06,21.12,21.5,20.0,20.12,244487,0.303364359079022,0.308822619327603,0.287276855188468,0.289000516319599,17021002.2550967,0.0,1.0
1981-03-09,22.5,22.62,21.12,21.12,566490,0.323186462087027,0.324910123218158,0.303364359079022,0.303364359079022,39438610.5089011,0.0,1.0
1981-03-10,21.75,22.88,21.63,22.5,304477,0.312413580017459,0.328644722335608,0.310689918886328,0.323186462087027,21197461.229534,0.0,1.0
1981-03-11,21.88,22.0,21.37,21.75,205092,0.314280879576184,0.316004540707315,0.306955319768878,0.312413580017459,14278351.7917202,0.0,1.0
1981-03-12,22.25,22.25,21.88,21.88,228439,0.319595501397171,0.319595501397171,0.314280879576184,0.314280879576184,15903752.4864391,0.0,1.0
1981-03-13,22.37,22.75,22.25,22.25,348122,0.321319162528302,0.326777422776883,0.319595501397171,0.319595501397171,24235993.5172372,0.0,1.0
1981-03-16,22.62,22.62,22.25,22.37,263463,0.324910123218158,0.324910123218158,0.319595501397171,0.321319162528302,18342097.1959022,0.0,1.0
1981-03-17,23.0,23.37,22.75,22.75,341842,0.330368383466738,0.335683005287725,0.326777422776883,0.326777422776883,23798784.6097615,0.0,1.0
1981-03-18,25.13,25.13,22.88,23.0,640052,0.36096336854431,0.36096336854431,0.328644722335608,0.330368383466738,44559941.982106,0.0,1.0
1981-03-19,25.13,26.0,24.75,25.13,850046,0.36096336854431,0.373459911745009,0.355505108295729,0.36096336854431,59179567.3509672,0.0,1.0
1981-03-20,25.0,25.37,24.75,25.13,287736,0.359096068985585,0.364410690806572,0.355505108295729,0.36096336854431,20031965.3186979,0.0,1.0
1981-03-23,25.25,25.37,24.75,25.0,305877,0.362687029675441,0.364410690806572,0.355505108295729,0.359096068985585,21294928.1834298,0.0,1.0
1981-03-24,24.5,25.37,24.13,25.25,640512,0.351914147605874,0.364410690806572,0.346599525784887,0.362687029675441,44591966.838386,0.0,1.0
1981-03-25,24.37,24.5,24.13,24.5,194017,0.350046848047149,0.351914147605874,0.346599525784887,0.351914147605874,13507318.5671512,0.0,1.0
1981-03-26,24.0,24.5,23.75,24.37,162303,0.344732226226162,0.351914147605874,0.341141265536306,0.350046848047149,11299413.584399,0.0,1.0
1981-03-27,23.0,23.88,23.0,23.88,148589,0.330368383466738,0.343008565095031,0.330368383466738,0.343008565095031,10344655.1517363,0.0,1.0
1981-03-30,23.13,23.25,22.88,23.0,116493,0.332235683025463,0.333959344156594,0.328644722335608,0.330368383466738,8110155.61442114,0.0,1.0
1981-03-31,24.0,24.13,23.5,23.5,313700,0.344732226226162,0.346599525784887,0.33755030484645,0.33755030484645,21839559.5979493,0.0,1.0
1981-04-01,23.13,23.88,23.13,23.88,139515,0.332235683025463,0.343008565095031,0.332235683025463,0.343008565095031,9712930.05198565,0.0,1.0
1981-04-02,22.62,23.25,22.5,23.13,392538,0.324910123218158,0.333959344156594,0.323186462087027,0.332235683025463,27328202.2488359,0.0,1.0
1981-04-03,22.0,22.37,21.88,22.37,362777,0.316004540707315,0.321319162528302,0.314280879576184,0.321319162528302,25256263.6667684,0.0,1.0
1981-04-06,21.5,21.88,21.37,21.88,203077,0.308822619327603,0.314280879576184,0.306955319768878,0.314280879576184,14138068.9973629,0.0,1.0
1981-04-07,21.88,22.0,21.63,21.63,128658,0.314280879576184,0.316004540707315,0.310689918886328,0.310689918886328,8957073.82452331,0.0,1.0
1981-04-08,21.88,22.25,21.75,21.88,132612,0.314280879576184,0.319595501397171,0.312413580017459,0.314280879576184,9232348.35002631,0.0,1.0
1981-04-09,22.37,22.37,21.75,21.88,272544,0.321319162528302,0.321319162528302,0.312413580017459,0.314280879576184,18974309.6304223,0.0,1.0
1981-04-10,22.37,22.62,22.25,22.37,216571,0.321319162528302,0.324910123218158,0.319595501397171,0.321319162528302,15077511.1944134,0.0,1.0
1981-04-13,22.0,22.25,21.88,22.25,184631,0.316004540707315,0.319595501397171,0.314280879576184,0.319595501397171,12853872.2605323,0.0,1.0
1981-04-14,22.37,22.5,21.75,22.0,276568,0.321319162528302,0.323186462087027,0.312413580017459,0.316004540707315,19254457.5036201,0.0,1.0
1981-04-15,22.75,22.75,22.25,22.37,94632,0.326777422776883,0.326777422776883,0.319595501397171,0.321319162528302,6588209.12933738,0.0,1.0
1981-04-16,22.62,22.88,22.62,22.75,135646,0.324910123218158,0.328644722335608,0.324910123218158,0.326777422776883,9443573.16296916,0.0,1.0
1981-04-20,23.0,23.0,22.62,22.62,454233,0.330368383466738,0.330368383466738,0.324910123218158,0.324910123218158,31623362.0492678,0.0,1.0
1981-04-21,23.37,23.37,22.75,23.0,162607,0.335683005287725,0.335683005287725,0.326777422776883,0.330368383466738,11320577.837245,0.0,1.0
1981-04-22,23.75,24.25,23.37,23.37,268895,0.341141265536306,0.348323186916018,0.335683005287725,0.335683005287725,18720268.9770181,0.0,1.0
1981-04-23,24.37,24.37,23.88,23.88,529521,0.350046848047149,0.350046848047149,0.343008565095031,0.343008565095031,36864856.3527756,0.0,1.0
1981-04-24,24.13,24.37,24.0,24.37,324408,0.346599525784887,0.350046848047149,0.344732226226162,0.350046848047149,22585042.556747,0.0,1.0
1981-04-27,23.62,23.88,23.37,23.88,165408,0.339273965977581,0.343008565095031,0.335683005287725,0.343008565095031,11515581.3642894,0.0,1.0
1981-04-28,22.0,23.25,22.0,23.25,215333,0.316004540707315,0.333959344156594,0.316004540707315,0.333959344156594,14991322.5594683,0.0,1.0
1981-04-29,21.88,22.25,21.63,22.0,317413,0.314280879576184,0.319595501397171,0.310689918886328,0.316004540707315,22098055.8835317,0.0,1.0
1981-04-30,21.37,21.75,21.25,21.75,147281,0.306955319768878,0.312413580017459,0.305231658637747,0.312413580017459,10253593.1690965,0.0,1.0
1981-05-01,21.37,21.63,21.0,21.37,199519,0.306955319768878,0.310689918886328,0.301640697947892,0.306955319768878,13890363.6959619,0.0,1.0
1981-05-04,21.0,21.25,20.88,21.25,184483,0.301640697947892,0.305231658637747,0.299917036816761,0.305231658637747,12843568.6111204,0.0,1.0
1981-05-05,21.25,21.25,21.0,21.0,398359,0.305231658637747,0.305231658637747,0.301640697947892,0.301640697947892,27733455.9192843,0.0,1.0
1981-05-06,21.63,21.75,21.5,21.5,150767,0.310689918886328,0.312413580017459,0.308822619327603,0.308822619327603,10496285.8842972,0.0,1.0
1981-05-07,22.25,22.25,21.63,21.63,234012,0.319595501397171,0.319595501397171,0.310689918886328,0.310689918886328,16291740.5821973,0.0,1.0
1981-05-08,22.37,22.5,22.0,22.25,261688,0.321319162528302,0.323186462087027,0.316004540707315,0.319595501397171,18218523.0222128,0.0,1.0
1981-05-11,21.5,22.62,21.5,22.37,165330,0.308822619327603,0.324910123218158,0.308822619327603,0.321319162528302,11510151.0625724,0.0,1.0
1981-05-12,21.88,21.88,21.37,21.5,129748,0.314280879576184,0.314280879576184,0.306955319768878,0.308822619327603,9032958.81005651,0.0,1.0
1981-05-13,22.0,22.12,21.63,21.88,209286,0.316004540707315,0.317728201838446,0.310689918886328,0.314280879576184,14570334.937891,0.0,1.0
1981-05-14,22.62,22.62,22.0,22.0,211465,0.324910123218158,0.324910123218158,0.316004540707315,0.316004540707315,14722035.2897046,0.0,1.0
1981-05-15,23.62,23.75,22.88,22.88,318891,0.339273965977581,0.341141265536306,0.328644722335608,0.328644722335608,22200953.1391446,0.0,1.0
1981-05-18,23.37,23.75,23.13,23.62,151383,0.335683005287725,0.341141265536306,0.332235683025463,0.339273965977581,10539171.3440113,0.0,1.0
1981-05-19,23.37,23.37,23.13,23.37,202383,0.335683005287725,0.335683005287725,0.332235683025463,0.335683005287725,14089753.2359317,0.0,1.0
1981-05-20,23.0,23.37,23.0,23.37,154870,0.330368383466738,0.335683005287725,0.330368383466738,0.335683005287725,10781933.6784648,0.0,1.0
1981-05-21,23.0,23.0,22.75,23.0,385105,0.330368383466738,0.330368383466738,0.326777422776883,0.330368383466738,26810722.3429017,0.0,1.0
1981-05-22,23.0,23.25,22.12,23.0,161228,0.330368383466738,0.333959344156594,0.317728201838446,0.330368383466738,11224572.8876575,0.0,1.0
1981-05-26,23.37,23.37,22.88,23.0,148207,0.335683005287725,0.335683005287725,0.328644722335608,0.330368383466738,10318060.5971733,0.0,1.0
1981-05-27,23.13,23.37,22.88,23.37,113077,0.332235683025463,0.335683005287725,0.328644722335608,0.335683005287725,7872336.24691525,0.0,1.0
1981-05-28,23.0,23.25,22.62,23.13,167508,0.330368383466738,0.333959344156594,0.324910123218158,0.332235683025463,11661781.7951332,0.0,1.0
1981-05-29,23.0,23.13,22.88,23.0,111917,0.330368383466738,0.332235683025463,0.328644722335608,0.330368383466738,7791577.91368726,0.0,1.0
1981-06-01,23.88,24.0,23.25,23.25,232379,0.343008565095031,0.344732226226162,0.333959344156594,0.333959344156594,16178052.3424031,0.0,1.0
1981-06-02,23.25,24.0,23.13,23.88,258583,0.333959344156594,0.344732226226162,0.332235683025463,0.343008565095031,18002355.2423224,0.0,1.0
1981-06-03,23.5,23.5,23.0,23.25,136339,0.33755030484645,0.33755030484645,0.330368383466738,0.333959344156594,9491819.30514763,0.0,1.0
1981-06-04,23.5,23.62,22.25,23.5,82071,0.33755030484645,0.339273965977581,0.319595501397171,0.33755030484645,5713721.69513324,0.0,1.0
1981-06-05,23.5,23.75,23.13,23.5,112384,0.33755030484645,0.341141265536306,0.332235683025463,0.33755030484645,7824090.1047368,0.0,1.0
1981-06-08,23.5,23.75,23.37,23.5,127654,0.33755030484645,0.341141265536306,0.335683005287725,0.33755030484645,8887176.09472942,0.0,1.0
1981-06-09,23.25,23.37,23.0,23.37,108197,0.333959344156594,0.335683005287725,0.330368383466738,0.335683005287725,7532594.29333542,0.0,1.0
1981-06-10,23.0,23.25,22.75,23.25,98430,0.330368383466738,0.333959344156594,0.326777422776883,0.333959344156594,6852623.05140628,0.0,1.0
1981-06-11,23.37,23.37,22.75,23.0,125638,0.335683005287725,0.335683005287725,0.326777422776883,0.330368383466738,8746823.6811194,0.0,1.0
1981-06-12,23.37,23.62,23.25,23.37,145795,0.335683005287725,0.339273965977581,0.333959344156594,0.335683005287725,10150138.9594613,0.0,1.0
1981-06-15,25.0,25.0,23.88,23.88,460910,0.359096068985585,0.359096068985585,0.343008565095031,0.343008565095031,32088209.8000982,0.0,1.0
1981-06-16,23.88,24.62,23.75,24.62,210991,0.343008565095031,0.353637808737004,0.341141265536306,0.353637808737004,14689035.7638856,0.0,1.0
1981-06-17,24.13,24.25,23.62,23.88,136488,0.346599525784887,0.348323186916018,0.339273965977581,0.343008565095031,9502192.57381225,0.0,1.0
1981-06-18,23.88,24.25,23.5,24.13,105411,0.343008565095031,0.348323186916018,0.33755030484645,0.346599525784887,7338635.05508267,0.0,1.0
1981-06-19,23.62,23.75,23.5,23.75,164948,0.339273965977581,0.341141265536306,0.33755030484645,0.341141265536306,11483556.5080094,0.0,1.0
1981-06-22,23.37,23.62,23.37,23.62,129514,0.335683005287725,0.339273965977581,0.335683005287725,0.339273965977581,9016667.90490534,0.0,1.0
1981-06-23,24.37,24.37,23.25,23.37,245633,0.350046848047149,0.350046848047149,0.333959344156594,0.335683005287725,17100785.9187857,0.0,1.0
1981-06-24,24.5,24.62,23.75,24.37,285105,0.351914147605874,0.353637808737004,0.341141265536306,0.350046848047149,19848797.0646265,0.0,1.0
1981-06-25,23.88,24.62,23.75,24.5,270436,0.343008565095031,0.353637808737004,0.341141265536306,0.351914147605874,18827552.2455563,0.0,1.0
1981-06-26,24.0,24.13,23.88,23.88,124860,0.344732226226162,0.346599525784887,0.343008565095031,0.343008565095031,8692659.90245441,0.0,1.0
1981-06-29,23.75,24.13,23.75,24.0,133546,0.341141265536306,0.346599525784887,0.341141265536306,0.344732226226162,9297372.73212539,0.0,1.0
1981-06-30,23.88,24.13,23.62,23.75,117505,0.343008565095031,0.346599525784887,0.339273965977581,0.341141265536306,8180610.29823727,0.0,1.0
1981-07-01,23.5,23.88,23.5,23.88,156256,0.33755030484645,0.343008565095031,0.33755030484645,0.343008565095031,10878425.9628217,0.0,1.0
1981-07-02,23.13,23.62,23.0,23.5,457027,0.332235683025463,0.339273965977581,0.330368383466738,0.33755030484645,31817878.2415428,0.0,1.0
1981-07-06,22.12,22.75,22.12,22.75,225101,0.317728201838446,0.326777422776883,0.317728201838446,0.326777422776883,15671363.4206502,0.0,1.0
1981-07-07,22.0,22.5,21.88,22.12,132612,0.316004540707315,0.323186462087027,0.314280879576184,0.317728201838446,9232348.35002631,0.0,1.0
1981-07-08,21.88,22.0,21.37,22.0,245329,0.314280879576184,0.316004540707315,0.306955319768878,0.316004540707315,17079621.6659398,0.0,1.0
1981-07-09,22.12,22.12,21.88,21.88,112773,0.317728201838446,0.317728201838446,0.314280879576184,0.314280879576184,7851171.99406928,0.0,1.0
1981-07-10,22.25,22.25,21.88,22.12,71229,0.319595501397171,0.319595501397171,0.314280879576184,0.317728201838446,4958909.75646264,0.0,1.0
1981-07-13,22.12,22.37,22.0,22.25,82778,0.317728201838446,0.321319162528302,0.316004540707315,0.319595501397171,5762942.50685064,0.0,1.0
1981-07-14,22.12,22.25,22.0,22.12,103706,0.317728201838446,0.319595501397171,0.316004540707315,0.317728201838446,7219934.22908807,0.0,1.0
1981-07-15,22.25,22.25,21.88,22.12,51001,0.319595501397171,0.319595501397171,0.314280879576184,0.317728201838446,3550651.51117313,0.0,1.0
1981-07-16,21.75,22.12,21.75,22.12,120992,0.312413580017459,0.317728201838446,0.312413580017459,0.317728201838446,8423372.63269073,0.0,1.0
1981-07-17,22.25,22.25,21.75,21.75,92765,0.319595501397171,0.319595501397171,0.312413580017459,0.312413580017459,6458229.98439198,0.0,1.0
1981-07-20,21.88,22.12,21.0,22.12,139133,0.314280879576184,0.317728201838446,0.301640697947892,0.317728201838446,9686335.49742264,0.0,1.0
1981-07-21,22.0,22.0,21.63,21.88,134026,0.316004540707315,0.316004540707315,0.310689918886328,0.314280879576184,9330789.97346112,0.0,1.0
1981-07-22,22.0,22.12,21.75,22.0,84865,0.316004540707315,0.317728201838446,0.312413580017459,0.316004540707315,5908237.88740825,0.0,1.0
1981-07-23,22.37,22.75,21.63,22.0,157430,0.321319162528302,0.326777422776883,0.310689918886328,0.316004540707315,10960158.9655886,0.0,1.0
1981-07-24,22.5,22.62,22.37,22.37,100764,0.323186462087027,0.324910123218158,0.321319162528302,0.321319162528302,7015114.38740121,0.0,1.0
1981-07-27,22.12,22.37,21.88,22.37,104710,0.317728201838446,0.321319162528302,0.314280879576184,0.321319162528302,7289831.95888195,0.0,1.0
1981-07-28,21.75,22.0,21.75,22.0,61695,0.312413580017459,0.316004540707315,0.312413580017459,0.316004540707315,4295159.80043189,0.0,1.0
1981-07-29,21.5,21.88,21.5,21.75,95643,0.308822619327603,0.314280879576184,0.308822619327603,0.312413580017459,6658594.19390075,0.0,1.0
1981-07-30,21.63,21.88,21.5,21.5,87510,0.310689918886328,0.314280879576184,0.308822619327603,0.308822619327603,6092380.81101863,0.0,1.0
1981-07-31,21.63,21.88,21.5,21.63,82615,0.310689918886328,0.314280879576184,0.308822619327603,0.310689918886328,5751594.56864706,0.0,1.0
1981-08-03,21.5,21.88,21.37,21.63,81378,0.308822619327603,0.314280879576184,0.306955319768878,0.310689918886328,5665475.5529548,0.0,1.0
1981-08-04,21.63,21.75,21.37,21.5,135335,0.310689918886328,0.312413580017459,0.306955319768878,0.308822619327603,9421921.57535375,0.0,1.0
1981-08-05,21.12,21.63,21.0,21.63,88585,0.303364359079022,0.310689918886328,0.301640697947892,0.310689918886328,6167221.50776009,0.0,1.0
1981-08-06,21.12,21.5,21.0,21.12,122392,0.303364359079022,0.308822619327603,0.301640697947892,0.303364359079022,8520839.58658659,0.0,1.0
1981-08-07,21.0,21.12,20.75,21.12,68435,0.301640697947892,0.303364359079022,0.298049737258036,0.303364359079022,4764393.56418763,0.0,1.0
1981-08-10,20.75,20.88,20.63,20.88,87892,0.298049737258036,0.299917036816761,0.296326076126905,0.299917036816761,6118975.36558163,0.0,1.0
1981-08-11,20.63,20.88,20.63,20.75,108813,0.296326076126905,0.299917036816761,0.296326076126905,0.298049737258036,7575479.75304959,0.0,1.0
1981-08-12,20.75,21.12,20.75,20.75,172304,0.298049737258036,0.303364359079022,0.298049737258036,0.298049737258036,11995675.7314793,0.0,1.0
1981-08-13,21.0,21.12,20.75,20.75,122845,0.301640697947892,0.303364359079022,0.298049737258036,0.298049737258036,8552377.10809715,0.0,1.0
1981-08-14,21.0,21.0,20.75,21.0,109979,0.301640697947892,0.301640697947892,0.298049737258036,0.301640697947892,7656655.80179427,0.0,1.0
1981-08-17,20.88,21.0,20.88,21.0,143695,0.299917036816761,0.301640697947892,0.299917036816761,0.301640697947892,10003938.5286175,0.0,1.0
1981-08-18,20.63,21.0,20.63,20.88,164022,0.296326076126905,0.301640697947892,0.296326076126905,0.299917036816761,11419089.0799325,0.0,1.0
1981-08-19,20.63,20.88,20.63,20.63,117194,0.296326076126905,0.299917036816761,0.296326076126905,0.296326076126905,8158958.71062183,0.0,1.0
1981-08-20,20.5,20.75,20.37,20.63,162154,0.29445877656818,0.298049737258036,0.292591477009455,0.296326076126905,11289040.3157344,0.0,1.0
1981-08-21,20.5,20.63,20.37,20.5,102313,0.29445877656818,0.296326076126905,0.292591477009455,0.29445877656818,7122954.6099617,0.0,1.0
1981-08-24,20.25,20.5,20.0,20.5,232308,0.290867815878324,0.29445877656818,0.287276855188468,0.29445877656818,16173109.3754555,0.0,1.0
1981-08-25,20.25,20.37,19.88,20.25,169510,0.290867815878324,0.292591477009455,0.285553194057337,0.290867815878324,11801159.5392043,0.0,1.0
1981-08-26,20.25,20.25,20.0,20.25,129366,0.290867815878324,0.290867815878324,0.287276855188468,0.290867815878324,9006364.25549349,0.0,1.0
1981-08-27,19.75,20.25,19.63,20.25,123467,0.283685894498612,0.290867815878324,0.281962233367482,0.290867815878324,8595680.28332805,0.0,1.0
1981-08-28,20.0,20.0,19.37,19.75,153943,0.287276855188468,0.287276855188468,0.278227634250031,0.283685894498612,10717396.6311352,0.0,1.0
1981-08-31,19.75,20.25,19.63,20.0,75097,0.283685894498612,0.290867815878324,0.281962233367482,0.287276855188468,5228197.02622633,0.0,1.0
1981-09-01,20.0,20.0,19.75,19.75,170217,0.287276855188468,0.287276855188468,0.283685894498612,0.283685894498612,11850380.3509217,0.0,1.0
1981-09-02,20.25,20.37,19.88,20.0,143002,0.290867815878324,0.292591477009455,0.285553194057337,0.287276855188468,9955692.3864391,0.0,1.0
1981-09-03,20.12,20.37,20.0,20.25,115178,0.289000516319599,0.292591477009455,0.287276855188468,0.290867815878324,8018606.29701181,0.0,1.0
1981-09-04,20.12,20.25,19.75,20.12,240286,0.289000516319599,0.290867815878324,0.283685894498612,0.289000516319599,16728531.7741563,0.0,1.0
1981-09-08,19.63,20.12,19.5,20.12,372311,0.281962233367482,0.289000516319599,0.280094933808756,0.289000516319599,25920013.6227991,0.0,1.0
1981-09-09,19.75,19.88,19.5,19.63,350520,0.283685894498612,0.285553194057337,0.280094933808756,0.281962233367482,24402940.4854103,0.0,1.0
1981-09-10,19.88,19.88,19.75,19.75,128361,0.285553194057337,0.285553194057337,0.283685894498612,0.283685894498612,8936396.90644684,0.0,1.0
1981-09-11,20.0,20.12,19.75,19.88,179058,0.287276855188468,0.289000516319599,0.283685894498612,0.285553194057337,12465884.164774,0.0,1.0
1981-09-14,20.12,20.12,19.63,20.0,159127,0.289000516319599,0.289000516319599,0.281962233367482,0.287276855188468,11078302.837561,0.0,1.0
1981-09-15,19.75,20.0,19.75,20.0,114018,0.283685894498612,0.287276855188468,0.283685894498612,0.287276855188468,7937847.96378382,0.0,1.0
1981-09-16,19.88,19.88,19.63,19.75,140526,0.285553194057337,0.285553194057337,0.281962233367482,0.283685894498612,9783315.11654902,0.0,1.0
1981-09-17,19.75,20.0,19.75,19.88,114874,0.283685894498612,0.287276855188468,0.283685894498612,0.285553194057337,7997442.04416586,0.0,1.0
1981-09-18,19.75,19.88,19.63,19.75,138588,0.283685894498612,0.285553194057337,0.281962233367482,0.283685894498612,9648393.00465604,0.0,1.0
1981-09-21,19.63,19.88,19.63,19.75,115871,0.281962233367482,0.285553194057337,0.281962233367482,0.283685894498612,8066852.43919024,0.0,1.0
1981-09-22,19.5,19.75,19.5,19.63,227421,0.280094933808756,0.283685894498612,0.280094933808756,0.281962233367482,15832880.0871063,0.0,1.0
1981-09-23,19.37,19.63,19.25,19.5,213084,0.278227634250031,0.281962233367482,0.276503973118901,0.280094933808756,14834748.8599599,0.0,1.0
1981-09-24,19.5,19.5,19.25,19.37,164022,0.280094933808756,0.280094933808756,0.276503973118901,0.278227634250031,11419089.0799326,0.0,1.0
1981-09-25,19.12,19.5,19.0,19.5,150767,0.274636673560176,0.280094933808756,0.272913012429045,0.280094933808756,10496285.8842972,0.0,1.0
1981-09-28,19.75,19.75,18.75,19.12,214166,0.283685894498612,0.283685894498612,0.269322051739189,0.274636673560176,14910076.8914709,0.0,1.0
1981-09-29,19.63,19.88,19.37,19.75,103310,0.281962233367482,0.285553194057337,0.278227634250031,0.283685894498612,7192365.00498609,0.0,1.0
1981-09-30,19.75,20.0,19.25,19.63,124952,0.283685894498612,0.287276855188468,0.276503973118901,0.281962233367482,8699064.87371043,0.0,1.0
1981-10-01,19.75,20.25,19.75,19.75,154870,0.283685894498612,0.290867815878324,0.283685894498612,0.283685894498612,10781933.6784648,0.0,1.0
1981-10-02,20.12,20.12,19.37,19.75,168201,0.289000516319599,0.289000516319599,0.278227634250031,0.283685894498612,11710027.9373117,0.0,1.0
1981-10-05,19.5,20.0,19.37,20.0,134408,0.280094933808756,0.287276855188468,0.278227634250031,0.287276855188468,9357384.52802414,0.0,1.0
1981-10-06,19.12,19.88,19.12,19.5,60683,0.274636673560176,0.285553194057337,0.274636673560176,0.280094933808756,4224705.11661573,0.0,1.0
1981-10-07,19.25,19.25,19.0,19.12,87658,0.276503973118901,0.276503973118901,0.272913012429045,0.274636673560176,6102684.46043046,0.0,1.0
1981-10-08,19.37,19.37,18.88,19.25,84865,0.278227634250031,0.278227634250031,0.271189351297914,0.276503973118901,5908237.88740826,0.0,1.0
1981-10-09,18.75,19.5,18.75,19.37,192149,0.269322051739189,0.280094933808756,0.269322051739189,0.278227634250031,13377269.802953,0.0,1.0
1981-10-12,18.63,18.88,18.63,18.75,165330,0.267598390608058,0.271189351297914,0.267598390608058,0.269322051739189,11510151.0625724,0.0,1.0
1981-10-13,18.63,18.88,18.63,18.63,94250,0.267598390608058,0.271189351297914,0.267598390608058,0.267598390608058,6561614.57477438,0.0,1.0
1981-10-14,18.63,18.88,18.5,18.63,124860,0.267598390608058,0.271189351297914,0.265731091049333,0.267598390608058,8692659.90245442,0.0,1.0
1981-10-15,18.25,18.5,18.25,18.5,94943,0.262140130359477,0.265731091049333,0.262140130359477,0.265731091049333,6609860.71695283,0.0,1.0
1981-10-16,18.25,18.37,18.0,18.25,147196,0.262140130359477,0.263863791490608,0.258549169669621,0.262140130359477,10247675.53261,0.0,1.0
1981-10-19,18.0,18.12,18.0,18.12,173308,0.258549169669621,0.260272830800752,0.258549169669621,0.260272830800752,12065573.4612732,0.0,1.0
1981-10-20,17.88,18.0,17.75,18.0,130448,0.256825508538491,0.258549169669621,0.254958208979766,0.258549169669621,9081692.28700441,0.0,1.0
1981-10-21,18.0,18.25,17.88,17.88,141615,0.258549169669621,0.262140130359477,0.256825508538491,0.256825508538491,9859130.48282943,0.0,1.0
1981-10-22,18.0,18.12,17.75,18.0,124245,0.258549169669621,0.260272830800752,0.254958208979766,0.258549169669621,8649844.06199303,0.0,1.0
1981-10-23,17.37,17.88,17.25,17.88,172304,0.249499948731185,0.256825508538491,0.247776287600054,0.256825508538491,11995675.7314793,0.0,1.0
1981-10-26,16.25,16.88,16.25,16.88,199286,0.23341244484063,0.242461665779067,0.23341244484063,0.242461665779067,13874142.4100635,0.0,1.0
1981-10-27,16.25,16.25,16.0,16.25,247740,0.23341244484063,0.23341244484063,0.229821484150775,0.23341244484063,17247473.684399,0.0,1.0
1981-10-28,16.0,16.37,16.0,16.25,308431,0.229821484150775,0.235136105971761,0.229821484150775,0.23341244484063,21472735.7550369,0.0,1.0
1981-10-29,15.88,16.0,15.75,16.0,301372,0.228097823019644,0.229821484150775,0.226230523460919,0.229821484150775,20981293.4496435,0.0,1.0
1981-10-30,16.25,16.37,15.75,15.88,289589,0.23341244484063,0.235136105971761,0.226230523460919,0.228097823019644,20160969.7941044,0.0,1.0
1981-11-02,16.88,17.25,16.5,16.5,334635,0.242461665779067,0.247776287600054,0.237003405530486,0.237003405530486,23297038.6549562,0.0,1.0
1981-11-03,17.0,17.25,16.75,16.88,393224,0.244185326910198,0.247776287600054,0.240594366220342,0.242461665779067,27375961.0562449,0.0,1.0
1981-11-04,16.88,17.25,16.75,17.0,133935,0.242461665779067,0.247776287600054,0.240594366220342,0.244185326910198,9324454.62145789,0.0,1.0
1981-11-05,16.5,17.0,16.5,16.88,187276,0.237003405530486,0.244185326910198,0.237003405530486,0.242461665779067,13038015.1841427,0.0,1.0
1981-11-06,16.5,16.75,16.5,16.5,96252,0.237003405530486,0.240594366220342,0.237003405530486,0.237003405530486,6700992.31884545,0.0,1.0
1981-11-09,16.88,16.88,16.5,16.5,265174,0.242461665779067,0.242461665779067,0.237003405530486,0.237003405530486,18461215.7374135,0.0,1.0
1981-11-10,16.63,17.25,16.37,16.88,248122,0.238870705089211,0.247776287600054,0.235136105971761,0.242461665779067,17274068.238962,0.0,1.0
1981-11-11,16.75,16.75,16.5,16.63,140526,0.240594366220342,0.240594366220342,0.237003405530486,0.238870705089211,9783315.11654901,0.0,1.0
1981-11-12,16.88,16.88,16.63,16.75,221918,0.242461665779067,0.242461665779067,0.238870705089211,0.240594366220342,15449765.3390428,0.0,1.0
1981-11-13,16.75,16.88,16.63,16.88,132159,0.240594366220342,0.242461665779067,0.238870705089211,0.242461665779067,9200810.82851572,0.0,1.0
1981-11-16,16.88,16.88,16.63,16.75,227187,0.242461665779067,0.242461665779067,0.238870705089211,0.240594366220342,15816589.1819551,0.0,1.0
1981-11-17,16.88,17.0,16.75,16.88,203310,0.242461665779067,0.244185326910198,0.240594366220342,0.242461665779067,14154290.2832613,0.0,1.0
1981-11-18,17.0,17.0,16.75,16.88,247033,0.244185326910198,0.244185326910198,0.240594366220342,0.242461665779067,17198252.8726816,0.0,1.0
1981-11-19,16.75,16.88,16.63,16.88,138206,0.240594366220342,0.242461665779067,0.238870705089211,0.242461665779067,9621798.45009302,0.0,1.0
1981-11-20,16.37,16.75,16.37,16.75,163944,0.235136105971761,0.240594366220342,0.235136105971761,0.240594366220342,11413658.7782155,0.0,1.0
1981-11-23,16.12,16.5,16.0,16.37,181852,0.231545145281905,0.237003405530486,0.229821484150775,0.235136105971761,12660400.357049,0.0,1.0
1981-11-24,16.37,16.37,16.12,16.12,188351,0.235136105971761,0.235136105971761,0.231545145281905,0.231545145281905,13112855.8808841,0.0,1.0
1981-11-25,16.37,16.75,16.37,16.37,252302,0.235136105971761,0.240594366220342,0.235136105971761,0.235136105971761,17565076.7155939,0.0,1.0
1981-11-27,16.63,16.63,16.37,16.37,152387,0.238870705089211,0.238870705089211,0.235136105971761,0.235136105971761,10609069.0738052,0.0,1.0
1981-11-30,16.63,16.75,16.37,16.63,248356,0.238870705089211,0.240594366220342,0.235136105971761,0.238870705089211,17290359.1441132,0.0,1.0
1981-12-01,18.37,18.5,16.5,16.63,704696,0.263863791490608,0.265731091049333,0.237003405530486,0.238870705089211,49060408.9589942,0.0,1.0
1981-12-02,18.25,19.0,18.0,18.37,846255,0.262140130359477,0.272913012429045,0.258549169669621,0.263863791490608,58915640.7636678,0.0,1.0
1981-12-03,17.88,18.37,17.75,18.25,290516,0.256825508538491,0.263863791490608,0.254958208979766,0.262140130359477,20225506.8414339,0.0,1.0
1981-12-04,19.0,19.12,18.25,18.25,541453,0.272913012429045,0.274636673560176,0.262140130359477,0.262140130359477,37695553.2769794,0.0,1.0
1981-12-07,18.75,19.12,18.63,19.0,345095,0.269322051739189,0.274636673560176,0.267598390608058,0.272913012429045,24025256.0390638,0.0,1.0
1981-12-08,18.37,18.88,18.25,18.75,1047952,0.263863791490608,0.271189351297914,0.262140130359477,0.269322051739189,72957635.1921905,0.0,1.0
1981-12-09,18.25,18.37,17.75,18.37,211373,0.262140130359477,0.263863791490608,0.254958208979766,0.263863791490608,14715630.3184486,0.0,1.0
1981-12-10,18.25,18.88,18.0,18.25,300050,0.262140130359477,0.271189351297914,0.258549169669621,0.262140130359477,20889256.7974648,0.0,1.0
1981-12-11,18.25,18.5,18.12,18.25,178895,0.262140130359477,0.265731091049333,0.260272830800752,0.262140130359477,12454536.2265704,0.0,1.0
1981-12-14,17.63,18.0,17.63,18.0,251920,0.253234547848635,0.258549169669621,0.253234547848635,0.258549169669621,17538482.1610309,0.0,1.0
1981-12-15,17.5,17.75,17.12,17.63,289136,0.25136724828991,0.254958208979766,0.245908988041329,0.253234547848635,20129432.2725937,0.0,1.0
1981-12-16,17.25,17.5,17.12,17.5,241842,0.247776287600054,0.25136724828991,0.245908988041329,0.25136724828991,16836859.3314863,0.0,1.0
1981-12-17,17.63,17.88,17.25,17.25,342153,0.253234547848635,0.256825508538491,0.247776287600054,0.247776287600054,23820436.1973769,0.0,1.0
1981-12-18,18.0,18.12,17.63,17.63,534005,0.258549169669621,0.260272830800752,0.253234547848635,0.253234547848635,37177029.0822535,0.0,1.0
1981-12-21,18.0,18.25,17.63,18.0,397730,0.258549169669621,0.262140130359477,0.253234547848635,0.258549169669621,27689665.409284,0.0,1.0
1981-12-22,17.5,17.75,17.5,17.75,297977,0.25136724828991,0.254958208979766,0.25136724828991,0.254958208979766,20744936.0864461,0.0,1.0
1981-12-23,17.0,17.5,16.88,17.5,276264,0.244185326910198,0.25136724828991,0.242461665779067,0.25136724828991,19233293.2507742,0.0,1.0
1981-12-24,17.12,17.25,16.75,17.0,326572,0.245908988041329,0.247776287600054,0.240594366220342,0.244185326910198,22735698.6197689,0.0,1.0
1981-12-28,17.12,17.25,17.0,17.12,242839,0.245908988041329,0.247776287600054,0.244185326910198,0.245908988041329,16906269.7265107,0.0,1.0
1981-12-29,17.0,17.12,16.88,17.12,380515,0.244185326910198,0.245908988041329,0.242461665779067,0.245908988041329,26491169.9726289,0.0,1.0
1981-12-30,16.75,17.0,16.63,17.0,413466,0.240594366220342,0.244185326910198,0.238870705089211,0.244185326910198,28785193.9710733,0.0,1.0
1981-12-31,16.75,16.88,16.63,16.75,464715,0.240594366220342,0.242461665779067,0.238870705089211,0.240594366220342,32353111.0569366,0.0,1.0
1982-01-04,17.25,17.25,16.75,17.0,163944,0.247776287600054,0.247776287600054,0.240594366220342,0.244185326910198,11413658.7782155,0.0,1.0
1982-01-05,17.12,17.37,17.0,17.25,309124,0.245908988041329,0.249499948731185,0.244185326910198,0.247776287600054,21520981.8972154,0.0,1.0
1982-01-06,17.12,17.25,16.88,17.12,233001,0.245908988041329,0.247776287600054,0.242461665779067,0.245908988041329,16221355.517634,0.0,1.0
1982-01-07,17.5,17.63,17.12,17.37,157663,0.25136724828991,0.253234547848635,0.245908988041329,0.249499948731185,10976380.251487,0.0,1.0
1982-01-08,18.25,18.37,17.63,18.0,256334,0.262140130359477,0.263863791490608,0.253234547848635,0.258549169669621,17845781.542814,0.0,1.0
1982-01-11,17.5,18.5,17.25,17.88,205403,0.25136724828991,0.265731091049333,0.247776287600054,0.256825508538491,14300003.3793356,0.0,1.0
1982-01-12,18.0,18.12,17.37,17.75,174404,0.258549169669621,0.260272830800752,0.249499948731185,0.254958208979766,12141876.1623231,0.0,1.0
1982-01-13,18.12,18.75,18.12,18.5,308360,0.260272830800752,0.269322051739189,0.260272830800752,0.265731091049333,21467792.7880894,0.0,1.0
1982-01-14,17.63,18.25,17.5,17.88,563781,0.253234547848635,0.262140130359477,0.25136724828991,0.256825508538491,39250011.9531126,0.0,1.0
1982-01-15,17.25,17.5,17.0,17.25,681908,0.247776287600054,0.25136724828991,0.244185326910198,0.247776287600054,47473925.4265808,0.0,1.0
1982-01-18,18.0,18.25,17.25,17.75,581915,0.258549169669621,0.262140130359477,0.247776287600054,0.254958208979766,40512487.4830752,0.0,1.0
1982-01-19,17.75,18.25,17.63,18.0,448667,0.254958208979766,0.262140130359477,0.253234547848635,0.258549169669621,31235861.2882789,0.0,1.0
1982-01-20,17.88,17.88,17.63,17.75,190516,0.256825508538491,0.256825508538491,0.253234547848635,0.254958208979766,13263581.5631588,0.0,1.0
1982-01-21,17.63,17.88,17.63,17.75,147896,0.253234547848635,0.256825508538491,0.253234547848635,0.254958208979766,10296409.0095579,0.0,1.0
1982-01-22,17.12,17.63,17.12,17.37,394158,0.245908988041329,0.253234547848635,0.245908988041329,0.249499948731185,27440985.4383439,0.0,1.0
1982-01-25,17.25,17.37,16.75,17.12,577650,0.247776287600054,0.249499948731185,0.240594366220342,0.245908988041329,40215561.3699566,0.0,1.0
1982-01-26,17.5,17.5,17.25,17.37,230207,0.25136724828991,0.25136724828991,0.247776287600054,0.249499948731185,16026839.325359,0.0,1.0
1982-01-27,18.12,18.12,17.37,17.75,298359,0.260272830800752,0.260272830800752,0.249499948731185,0.254958208979766,20771530.6410091,0.0,1.0
1982-01-28,18.37,18.37,17.75,18.12,246029,0.263863791490608,0.263863791490608,0.254958208979766,0.260272830800752,17128355.1428877,0.0,1.0
1982-01-29,18.25,18.5,17.88,18.25,279822,0.262140130359477,0.265731091049333,0.256825508538491,0.262140130359477,19480998.5521752,0.0,1.0
1982-02-01,18.0,18.37,18.0,18.25,317731,0.258549169669621,0.263863791490608,0.258549169669621,0.262140130359477,22120194.8059166,0.0,1.0
1982-02-02,18.12,18.5,18.0,18.25,404010,0.260272830800752,0.265731091049333,0.258549169669621,0.262140130359477,28126874.3167596,0.0,1.0
1982-02-03,17.75,18.37,17.75,18.12,139281,0.254958208979766,0.263863791490608,0.254958208979766,0.260272830800752,9696639.14683446,0.0,1.0
1982-02-04,18.12,18.12,17.63,17.88,83464,0.260272830800752,0.260272830800752,0.253234547848635,0.256825508538491,5810701.31425962,0.0,1.0
1982-02-05,18.12,18.25,18.0,18.12,116493,0.260272830800752,0.262140130359477,0.258549169669621,0.260272830800752,8110155.61442113,0.0,1.0
1982-02-08,17.63,18.0,17.63,17.88,209357,0.253234547848635,0.258549169669621,0.253234547848635,0.256825508538491,14575277.9048386,0.0,1.0
1982-02-09,17.63,17.75,17.25,17.5,145413,0.253234547848635,0.254958208979766,0.247776287600054,0.25136724828991,10123544.4048983,0.0,1.0
1982-02-10,17.63,17.75,17.5,17.63,142620,0.253234547848635,0.254958208979766,0.25136724828991,0.253234547848635,9929097.83187607,0.0,1.0
1982-02-11,17.75,17.88,17.5,17.75,136099,0.254958208979766,0.256825508538491,0.25136724828991,0.254958208979766,9475110.68447974,0.0,1.0
1982-02-12,18.0,18.0,17.75,17.88,109831,0.258549169669621,0.258549169669621,0.254958208979766,0.256825508538491,7646352.15238244,0.0,1.0
1982-02-16,18.25,18.25,17.63,18.0,236558,0.262140130359477,0.262140130359477,0.253234547848635,0.258549169669621,16468991.1997823,0.0,1.0
1982-02-17,17.88,18.25,17.75,18.0,113466,0.256825508538491,0.262140130359477,0.254958208979766,0.258549169669621,7899418.13624772,0.0,1.0
1982-02-18,17.75,17.88,17.63,17.75,167027,0.254958208979766,0.256825508538491,0.253234547848635,0.254958208979766,11628294.9345447,0.0,1.0
1982-02-19,17.37,17.88,17.25,17.63,450980,0.249499948731185,0.256825508538491,0.247776287600054,0.253234547848635,31396890.6199654,0.0,1.0
1982-02-22,17.5,18.0,16.63,17.37,272544,0.25136724828991,0.258549169669621,0.238870705089211,0.249499948731185,18974309.6304223,0.0,1.0
1982-02-23,18.12,18.12,17.5,17.88,236488,0.260272830800752,0.260272830800752,0.25136724828991,0.256825508538491,16464117.8520875,0.0,1.0
1982-02-24,19.0,19.12,18.0,18.63,475868,0.272913012429045,0.274636673560176,0.258549169669621,0.267598390608058,33129574.5832226,0.0,1.0
1982-02-25,19.0,19.25,18.75,19.0,325412,0.272913012429045,0.276503973118901,0.269322051739189,0.272913012429045,22654940.2865409,0.0,1.0
1982-02-26,19.12,19.25,18.63,19.0,390049,0.274636673560176,0.276503973118901,0.267598390608058,0.272913012429045,27154919.9286596,0.0,1.0
1982-03-01,20.25,20.25,19.12,19.75,444154,0.290867815878324,0.290867815878324,0.274636673560176,0.283685894498612,30921669.6004704,0.0,1.0
1982-03-02,20.12,20.75,20.0,20.37,764623,0.289000516319599,0.298049737258036,0.287276855188468,0.292591477009455,53232481.9205062,0.0,1.0
1982-03-03,20.0,20.37,19.75,20.12,295870,0.287276855188468,0.292591477009455,0.283685894498612,0.289000516319599,20598248.3208328,0.0,1.0
1982-03-04,20.37,20.63,19.88,20.25,398126,0.292591477009455,0.296326076126905,0.285553194057337,0.290867815878324,27717234.6333859,0.0,1.0
1982-03-05,20.88,21.12,20.37,20.75,536947,0.299917036816761,0.303364359079022,0.292591477009455,0.298049737258036,37381848.9239403,0.0,1.0
1982-03-08,21.0,21.37,20.5,21.0,570670,0.301640697947892,0.306955319768878,0.29445877656818,0.301640697947892,39729618.985533,0.0,1.0
1982-03-09,21.12,21.37,20.37,20.88,368661,0.303364359079022,0.306955319768878,0.292591477009455,0.299917036816761,25665903.3501422,0.0,1.0
1982-03-10,21.0,21.25,20.88,21.12,306026,0.301640697947892,0.305231658637747,0.299917036816761,0.303364359079022,21305301.4520944,0.0,1.0
1982-03-11,20.88,21.25,20.88,21.12,234486,0.299917036816761,0.305231658637747,0.299917036816761,0.303364359079022,16324740.1080164,0.0,1.0
1982-03-12,19.5,20.75,19.12,20.0,995318,0.280094933808756,0.298049737258036,0.274636673560176,0.287276855188468,69293295.4412232,0.0,1.0
1982-03-15,19.0,19.25,18.75,19.0,476795,0.272913012429045,0.276503973118901,0.269322051739189,0.272913012429045,33194111.6305522,0.0,1.0
1982-03-16,19.12,19.5,19.0,19.25,271688,0.274636673560176,0.280094933808756,0.272913012429045,0.276503973118901,18914715.5500403,0.0,1.0
1982-03-17,19.37,19.63,19.0,19.12,160768,0.278227634250031,0.281962233367482,0.272913012429045,0.274636673560176,11192548.0313775,0.0,1.0
1982-03-18,19.63,19.75,19.37,19.63,171229,0.281962233367482,0.283685894498612,0.278227634250031,0.281962233367482,11920835.0347378,0.0,1.0
1982-03-19,20.0,20.12,19.63,19.88,286102,0.287276855188468,0.289000516319599,0.281962233367482,0.285553194057337,19918207.4596509,0.0,1.0
1982-03-22,21.25,21.5,20.25,20.88,532301,0.305231658637747,0.308822619327603,0.290867815878324,0.299917036816761,37058397.8755117,0.0,1.0
1982-03-23,21.37,21.63,20.88,21.25,590523,0.306955319768878,0.310689918886328,0.299917036816761,0.305231658637747,41111770.0110291,0.0,1.0
1982-03-24,21.12,21.63,21.0,21.37,356100,0.303364359079022,0.310689918886328,0.301640697947892,0.306955319768878,24791415.915938,0.0,1.0
1982-03-25,21.0,21.12,20.88,21.0,147662,0.301640697947892,0.303364359079022,0.299917036816761,0.301640697947892,10280118.1044067,0.0,1.0
1982-03-26,20.75,21.0,20.63,20.88,161228,0.298049737258036,0.301640697947892,0.296326076126905,0.299917036816761,11224572.8876575,0.0,1.0
1982-03-29,20.63,20.88,20.5,20.75,158356,0.296326076126905,0.299917036816761,0.29445877656818,0.298049737258036,11024626.3936655,0.0,1.0
1982-03-30,21.0,21.12,20.63,20.88,210991,0.301640697947892,0.303364359079022,0.296326076126905,0.299917036816761,14689035.7638856,0.0,1.0
1982-03-31,20.75,21.0,20.63,20.88,179058,0.298049737258036,0.301640697947892,0.296326076126905,0.299917036816761,12465884.164774,0.0,1.0
1982-04-01,21.5,21.63,20.5,21.12,389978,0.308822619327603,0.310689918886328,0.29445877656818,0.303364359079022,27149976.9617121,0.0,1.0
1982-04-02,21.5,21.63,21.37,21.5,409824,0.308822619327603,0.310689918886328,0.306955319768878,0.308822619327603,28531640.6524386,0.0,1.0
1982-04-05,21.37,21.63,21.25,21.37,46807,0.306955319768878,0.310689918886328,0.305231658637747,0.306955319768878,3258668.36500227,0.0,1.0
1982-04-06,21.63,21.63,21.25,21.5,166801,0.310689918886328,0.310689918886328,0.305231658637747,0.308822619327603,11612560.9834158,0.0,1.0
1982-04-07,21.12,21.63,21.12,21.37,402610,0.303364359079022,0.310689918886328,0.303364359079022,0.306955319768878,28029407.3628638,0.0,1.0
1982-04-08,21.37,21.37,21.12,21.25,216720,0.306955319768878,0.306955319768878,0.303364359079022,0.305231658637747,15087884.463078,0.0,1.0
1982-04-12,20.88,21.37,20.75,21.12,297185,0.299917036816761,0.306955319768878,0.298049737258036,0.303364359079022,20689797.6382421,0.0,1.0
1982-04-13,21.0,21.12,20.5,20.88,452380,0.301640697947892,0.303364359079022,0.29445877656818,0.299917036816761,31494357.5738613,0.0,1.0
1982-04-14,20.75,21.0,20.63,20.88,90056,0.298049737258036,0.301640697947892,0.296326076126905,0.299917036816761,6269631.42860351,0.0,1.0
1982-04-15,21.5,21.5,20.63,21.12,279058,0.308822619327603,0.308822619327603,0.296326076126905,0.303364359079022,19427809.4430492,0.0,1.0
1982-04-16,21.63,21.88,21.25,21.63,516027,0.310689918886328,0.314280879576184,0.305231658637747,0.310689918886328,35925414.1557252,0.0,1.0
1982-04-19,21.75,21.88,21.37,21.63,253229,0.312413580017459,0.314280879576184,0.306955319768878,0.310689918886328,17629613.7629235,0.0,1.0
1982-04-20,21.12,21.63,21.12,21.37,221847,0.303364359079022,0.310689918886328,0.303364359079022,0.306955319768878,15444822.3720952,0.0,1.0
1982-04-21,21.63,21.63,21.12,21.37,214478,0.310689918886328,0.310689918886328,0.303364359079022,0.306955319768878,14931798.0983391,0.0,1.0
1982-04-22,22.12,22.37,21.5,22.0,546333,0.317728201838446,0.321319162528302,0.308822619327603,0.316004540707315,38035295.2305592,0.0,1.0
1982-04-23,22.5,22.62,22.12,22.37,580437,0.323186462087027,0.324910123218158,0.317728201838446,0.321319162528302,40409590.2274622,0.0,1.0
1982-04-26,23.5,23.5,22.62,23.13,656249,0.33755030484645,0.33755030484645,0.324910123218158,0.332235683025463,45687565.0194282,0.0,1.0
1982-04-27,23.0,23.5,22.88,23.25,353462,0.330368383466738,0.33755030484645,0.328644722335608,0.333959344156594,24607760.3270971,0.0,1.0
1982-04-28,22.75,23.0,22.37,22.75,320921,0.326777422776883,0.330368383466738,0.321319162528302,0.326777422776883,22342280.2222935,0.0,1.0
1982-04-29,22.62,22.75,22.37,22.62,202079,0.324910123218158,0.326777422776883,0.321319162528302,0.324910123218158,14068588.9830857,0.0,1.0
1982-04-30,22.62,23.25,22.5,22.88,288825,0.324910123218158,0.333959344156594,0.323186462087027,0.328644722335608,20107780.6849783,0.0,1.0
1982-05-03,23.5,23.5,22.25,22.88,504392,0.33755030484645,0.33755030484645,0.319595501397171,0.328644722335608,35115394.1495978,0.0,1.0
1982-05-04,24.37,24.62,23.5,24.13,958349,0.350046848047149,0.353637808737004,0.33755030484645,0.346599525784887,66719541.2850975,0.0,1.0
1982-05-05,24.25,24.37,24.0,24.25,476957,0.348323186916018,0.350046848047149,0.344732226226162,0.348323186916018,33205389.949503,0.0,1.0
1982-05-06,24.37,24.75,24.37,24.62,459057,0.350046848047149,0.355505108295729,0.350046848047149,0.353637808737004,31959205.3246917,0.0,1.0
1982-05-07,24.0,24.62,23.62,24.13,543773,0.344732226226162,0.353637808737004,0.339273965977581,0.346599525784887,37857069.9434354,0.0,1.0
1982-05-10,23.13,24.0,23.13,23.62,363774,0.332235683025463,0.344732226226162,0.332235683025463,0.339273965977581,25325674.0617928,0.0,1.0
1982-05-11,23.75,23.88,22.75,23.37,195325,0.341141265536306,0.343008565095031,0.326777422776883,0.335683005287725,13598380.549791,0.0,1.0
1982-05-12,24.5,24.5,24.0,24.25,987177,0.351914147605874,0.351914147605874,0.344732226226162,0.348323186916018,68726525.1043187,0.0,1.0
1982-05-13,23.88,24.5,23.75,24.13,387969,0.343008565095031,0.351914147605874,0.341141265536306,0.346599525784887,27010111.8828715,0.0,1.0
1982-05-14,24.0,24.25,23.88,24.13,299745,0.344732226226162,0.348323186916018,0.343008565095031,0.346599525784887,20868022.925366,0.0,1.0
1982-05-17,23.62,24.0,23.5,23.75,157974,0.339273965977581,0.344732226226162,0.33755030484645,0.341141265536306,10998031.8391025,0.0,1.0
1982-05-18,23.25,23.62,23.25,23.5,145102,0.333959344156594,0.339273965977581,0.333959344156594,0.33755030484645,10101892.8172829,0.0,1.0
1982-05-19,23.37,23.5,23.25,23.37,219054,0.335683005287725,0.33755030484645,0.333959344156594,0.335683005287725,15250375.799073,0.0,1.0
1982-05-20,23.37,23.37,23.0,23.25,210432,0.335683005287725,0.335683005287725,0.330368383466738,0.333959344156594,14650118.6015801,0.0,1.0
1982-05-21,23.25,23.62,23.25,23.5,376724,0.333959344156594,0.339273965977581,0.333959344156594,0.33755030484645,26227243.3853295,0.0,1.0
1982-05-24,23.5,23.5,23.13,23.37,223700,0.33755030484645,0.33755030484645,0.332235683025463,0.335683005287725,15573826.8475016,0.0,1.0
1982-05-25,23.13,23.88,23.13,23.5,168583,0.332235683025463,0.343008565095031,0.332235683025463,0.33755030484645,11736622.4918747,0.0,1.0
1982-05-26,23.0,23.13,22.62,22.88,192616,0.330368383466738,0.332235683025463,0.324910123218158,0.328644722335608,13409781.9940026,0.0,1.0
1982-05-27,22.75,23.13,22.75,23.0,168435,0.326777422776883,0.332235683025463,0.326777422776883,0.330368383466738,11726318.8424628,0.0,1.0
1982-05-28,22.75,22.88,22.75,22.88,166490,0.326777422776883,0.328644722335608,0.326777422776883,0.328644722335608,11590909.3958004,0.0,1.0
1982-06-01,22.5,22.75,22.12,22.5,194943,0.323186462087027,0.326777422776883,0.317728201838446,0.323186462087027,13571785.995228,0.0,1.0
1982-06-02,22.75,22.88,22.37,22.62,241000,0.326777422776883,0.328644722335608,0.321319162528302,0.324910123218158,16778239.9206432,0.0,1.0
1982-06-03,22.62,23.0,22.62,22.88,245180,0.324910123218158,0.330368383466738,0.324910123218158,0.328644722335608,17069248.3972751,0.0,1.0
1982-06-04,22.0,22.75,21.88,22.37,349508,0.316004540707315,0.326777422776883,0.314280879576184,0.321319162528302,24332485.8015941,0.0,1.0
1982-06-07,22.0,22.25,21.63,22.0,217964,0.316004540707315,0.319595501397171,0.310689918886328,0.316004540707315,15174490.8135398,0.0,1.0
1982-06-08,21.75,22.25,21.75,22.0,167027,0.312413580017459,0.319595501397171,0.312413580017459,0.316004540707315,11628294.9345447,0.0,1.0
1982-06-09,21.75,21.88,21.5,21.75,139281,0.312413580017459,0.314280879576184,0.308822619327603,0.312413580017459,9696639.14683448,0.0,1.0
1982-06-10,21.88,22.0,21.63,21.88,131926,0.314280879576184,0.316004540707315,0.310689918886328,0.314280879576184,9184589.54261734,0.0,1.0
1982-06-11,22.75,22.75,22.12,22.5,3438164,0.326777422776883,0.326777422776883,0.317728201838446,0.323186462087027,239362408.624557,0.0,1.0
1982-06-14,22.25,22.25,22.12,22.25,205177,0.319595501397171,0.319595501397171,0.317728201838446,0.319595501397171,14284269.4282067,0.0,1.0
1982-06-15,22.37,22.37,22.0,22.25,335328,0.321319162528302,0.321319162528302,0.316004540707315,0.319595501397171,23345284.7971346,0.0,1.0
1982-06-16,23.0,23.5,22.37,23.0,521607,0.330368383466738,0.33755030484645,0.321319162528302,0.330368383466738,36313889.586253,0.0,1.0
1982-06-17,23.0,23.37,22.75,23.13,483931,0.330368383466738,0.335683005287725,0.326777422776883,0.332235683025463,33690914.61841,0.0,1.0
1982-06-18,22.88,23.25,22.88,23.13,277658,0.328644722335608,0.333959344156594,0.328644722335608,0.332235683025463,19330342.4891533,0.0,1.0
1982-06-21,22.75,22.88,22.62,22.75,305566,0.326777422776883,0.328644722335608,0.324910123218158,0.326777422776883,21273276.5958144,0.0,1.0
1982-06-22,23.13,23.13,22.75,23.0,307419,0.332235683025463,0.332235683025463,0.326777422776883,0.330368383466738,21402281.0712209,0.0,1.0
1982-06-23,24.37,24.5,23.0,23.75,691442,0.350046848047149,0.351914147605874,0.330368383466738,0.341141265536306,48137675.3826115,0.0,1.0
1982-06-24,24.25,24.62,24.0,24.37,873923,0.348323186916018,0.353637808737004,0.344732226226162,0.350046848047149,60841866.2496609,0.0,1.0
1982-06-25,23.5,23.88,23.37,23.62,424945,0.33755030484645,0.343008565095031,0.335683005287725,0.339273965977581,29584353.3737665,0.0,1.0
1982-06-28,23.75,24.0,23.37,23.75,277261,0.341141265536306,0.344732226226162,0.335683005287725,0.341141265536306,19302703.6457986,0.0,1.0
1982-06-29,24.0,24.13,23.75,24.0,332838,0.344732226226162,0.346599525784887,0.341141265536306,0.344732226226162,23171932.8577056,0.0,1.0
1982-06-30,24.0,24.37,23.88,24.13,394872,0.344732226226162,0.350046848047149,0.343008565095031,0.346599525784887,27490693.5848308,0.0,1.0
1982-07-01,23.25,23.88,23.13,23.5,112773,0.333959344156594,0.343008565095031,0.332235683025463,0.33755030484645,7851171.99406929,0.0,1.0
1982-07-02,22.25,23.0,22.25,22.62,222611,0.319595501397171,0.330368383466738,0.319595501397171,0.324910123218158,15498011.4812212,0.0,1.0
1982-07-06,22.12,22.37,22.0,22.25,159516,0.317728201838446,0.321319162528302,0.316004540707315,0.319595501397171,11105384.7268935,0.0,1.0
1982-07-07,23.5,23.75,22.12,23.0,836955,0.33755030484645,0.341141265536306,0.317728201838446,0.330368383466738,58268181.7127882,0.0,1.0
1982-07-08,23.37,23.37,22.37,22.88,651369,0.335683005287725,0.335683005287725,0.321319162528302,0.328644722335608,45347823.0658484,0.0,1.0
1982-07-09,23.13,23.62,22.75,23.25,712313,0.332235683025463,0.339273965977581,0.326777422776883,0.333959344156594,49590698.8074405,0.0,1.0
1982-07-12,23.62,23.62,23.25,23.5,205870,0.339273965977581,0.339273965977581,0.333959344156594,0.33755030484645,14332515.5703851,0.0,1.0
1982-07-13,23.75,24.0,23.25,23.37,309817,0.341141265536306,0.344732226226162,0.333959344156594,0.335683005287725,21569228.0393939,0.0,1.0
1982-07-14,23.62,23.62,23.25,23.37,205870,0.339273965977581,0.339273965977581,0.333959344156594,0.335683005287725,14332515.5703851,0.0,1.0
1982-07-15,23.13,23.75,23.13,23.5,126261,0.332235683025463,0.341141265536306,0.332235683025463,0.33755030484645,8790196.47560306,0.0,1.0
1982-07-16,24.25,24.37,23.0,23.75,597956,0.348323186916018,0.350046848047149,0.330368383466738,0.341141265536306,41629249.9169632,0.0,1.0
1982-07-19,24.25,24.75,24.0,24.37,469970,0.348323186916018,0.355505108295729,0.344732226226162,0.350046848047149,32718960.2303099,0.0,1.0
1982-07-20,24.13,24.13,23.62,23.88,196485,0.346599525784887,0.346599525784887,0.339273965977581,0.343008565095031,13679138.883019,0.0,1.0
1982-07-21,24.25,24.5,24.0,24.25,673230,0.348323186916018,0.351914147605874,0.344732226226162,0.348323186916018,46869769.5509321,0.0,1.0
1982-07-22,24.0,24.25,23.75,24.0,339048,0.344732226226162,0.348323186916018,0.341141265536306,0.344732226226162,23604268.4174865,0.0,1.0
1982-07-23,24.25,24.25,22.75,23.5,619124,0.348323186916018,0.348323186916018,0.326777422776883,0.33755030484645,43102950.2598685,0.0,1.0
1982-07-26,23.88,24.25,23.88,24.13,122540,0.343008565095031,0.348323186916018,0.343008565095031,0.346599525784887,8531143.23599843,0.0,1.0
1982-07-27,24.0,24.13,23.75,24.0,476561,0.344732226226162,0.346599525784887,0.341141265536306,0.344732226226162,33177820.725401,0.0,1.0
1982-07-28,23.5,23.88,23.37,23.62,413000,0.33755030484645,0.343008565095031,0.335683005287725,0.339273965977581,28752751.3992766,0.0,1.0
1982-07-29,22.88,23.5,22.12,22.88,429359,0.328644722335608,0.33755030484645,0.317728201838446,0.328644722335608,29891652.7555496,0.0,1.0
1982-07-30,22.62,22.88,22.62,22.75,275557,0.324910123218158,0.328644722335608,0.324910123218158,0.326777422776883,19184072.4390568,0.0,1.0
1982-08-02,23.13,23.5,22.88,23.25,815623,0.332235683025463,0.33755030484645,0.328644722335608,0.333959344156594,56783063.8124266,0.0,1.0
1982-08-03,23.0,23.5,23.0,23.25,1793684,0.330368383466738,0.33755030484645,0.330368383466738,0.333959344156594,124874939.808378,0.0,1.0
1982-08-04,22.62,22.75,22.37,22.62,238206,0.324910123218158,0.326777422776883,0.321319162528302,0.324910123218158,16583723.7283682,0.0,1.0
1982-08-05,22.0,22.5,21.88,22.25,441608,0.316004540707315,0.323186462087027,0.314280879576184,0.319595501397171,30744418.9828855,0.0,1.0
1982-08-06,22.0,22.12,21.88,22.0,135646,0.316004540707315,0.317728201838446,0.314280879576184,0.316004540707315,9443573.16296918,0.0,1.0
1982-08-09,21.88,22.12,21.75,22.0,219365,0.314280879576184,0.317728201838446,0.312413580017459,0.316004540707315,15272027.3866884,0.0,1.0
1982-08-10,22.37,22.62,22.0,22.37,267261,0.321319162528302,0.324910123218158,0.316004540707315,0.321319162528302,18606511.1179711,0.0,1.0
1982-08-11,22.37,22.75,22.37,22.62,174482,0.321319162528302,0.326777422776883,0.321319162528302,0.324910123218158,12147306.4640401,0.0,1.0
1982-08-12,22.25,22.75,22.25,22.5,225645,0.319595501397171,0.326777422776883,0.319595501397171,0.323186462087027,15709236.2941641,0.0,1.0
1982-08-13,22.5,22.62,22.12,22.37,513926,0.323186462087027,0.324910123218158,0.317728201838446,0.321319162528302,35779144.1056286,0.0,1.0
1982-08-16,22.88,23.37,22.88,23.13,485876,0.328644722335608,0.335683005287725,0.328644722335608,0.332235683025463,33826324.0650724,0.0,1.0
1982-08-17,24.62,24.62,23.0,23.88,638815,0.353637808737004,0.353637808737004,0.330368383466738,0.343008565095031,44473822.9664137,0.0,1.0
1982-08-18,23.75,25.37,23.75,24.62,1234239,0.341141265536306,0.364410690806572,0.341141265536306,0.353637808737004,85926796.935331,0.0,1.0
1982-08-19,24.37,25.0,23.37,24.25,594851,0.350046848047149,0.359096068985585,0.335683005287725,0.348323186916018,41413082.1370727,0.0,1.0
1982-08-20,25.62,26.0,24.75,25.37,983471,0.368001651496428,0.373459911745009,0.355505108295729,0.364410690806572,68468516.1535058,0.0,1.0
1982-08-23,27.13,27.37,24.75,26.13,2180274,0.389691054063157,0.393138376325419,0.355505108295729,0.375327211303734,151789046.741662,0.0,1.0
1982-08-24,26.75,27.88,26.62,27.0,1631912,0.384232793814576,0.400463936132725,0.382365494255851,0.387823754504432,113612494.047206,0.0,1.0
1982-08-25,27.88,28.25,26.88,27.62,1651666,0.400463936132725,0.405778557953711,0.386100093373301,0.396729337015275,114987752.766677,0.0,1.0
1982-08-26,28.0,28.5,27.88,28.25,1467876,0.402187597263856,0.409369518643567,0.400463936132725,0.405778557953711,102192430.297735,0.0,1.0
1982-08-27,27.62,28.0,27.37,27.75,700057,0.396729337015275,0.402187597263856,0.393138376325419,0.398596636574,48737445.2453349,0.0,1.0
1982-08-30,27.25,27.37,26.88,27.13,469517,0.391414715194288,0.393138376325419,0.386100093373301,0.389691054063157,32687422.7087994,0.0,1.0
1982-08-31,27.5,27.75,26.88,27.37,790898,0.395005675884144,0.398596636574,0.386100093373301,0.393138376325419,55061727.7873729,0.0,1.0
1982-09-01,27.37,27.75,27.13,27.5,699356,0.393138376325419,0.398596636574,0.389691054063157,0.395005675884144,48688642.1491343,0.0,1.0
1982-09-02,28.88,28.88,27.13,28.0,796718,0.414827778892148,0.414827778892148,0.389691054063157,0.402187597263856,55466911.8385686,0.0,1.0
1982-09-03,28.75,29.75,28.37,29.13,1337011,0.412960479333423,0.427324322092846,0.407502219084842,0.418418739582004,93081706.78232,0.0,1.0
1982-09-07,28.13,28.88,27.75,28.37,750675,0.404054896822581,0.414827778892148,0.398596636574,0.407502219084842,52261432.5826923,0.0,1.0
1982-09-08,27.0,28.13,26.88,27.5,953773,0.387823754504432,0.404054896822581,0.386100093373301,0.395005675884144,66400963.5843637,0.0,1.0
1982-09-09,26.88,27.5,26.75,27.13,552847,0.386100093373301,0.395005675884144,0.384232793814576,0.389691054063157,38488795.0431861,0.0,1.0
1982-09-10,26.37,26.75,26.25,26.5,546262,0.378774533565995,0.384232793814576,0.377050872434865,0.38064183312472,38030352.2636117,0.0,1.0
1982-09-13,27.25,27.25,25.88,26.62,550513,0.391414715194288,0.391414715194288,0.371736250613878,0.382365494255851,38326303.7071911,0.0,1.0
1982-09-14,27.88,28.13,27.25,27.75,1109350,0.400463936132725,0.404054896822581,0.391414715194288,0.398596636574,77232118.0745458,0.0,1.0
1982-09-15,27.75,27.88,27.62,27.75,254714,0.398596636574,0.400463936132725,0.396729337015275,0.398596636574,17732998.3533059,0.0,1.0
1982-09-16,27.75,28.0,27.25,27.62,1225391,0.398596636574,0.402187597263856,0.391414715194288,0.396729337015275,85310805.7867091,0.0,1.0
1982-09-17,27.13,27.62,26.75,27.25,364234,0.389691054063157,0.396729337015275,0.384232793814576,0.391414715194288,25357698.9180729,0.0,1.0
1982-09-20,27.0,27.0,26.25,26.62,403232,0.387823754504432,0.387823754504432,0.377050872434865,0.382365494255851,28072710.5380946,0.0,1.0
1982-09-21,27.0,27.13,26.62,26.88,642153,0.387823754504432,0.389691054063157,0.382365494255851,0.386100093373301,44706212.0322025,0.0,1.0
1982-09-22,26.75,27.75,26.62,27.25,310524,0.384232793814576,0.398596636574,0.382365494255851,0.391414715194288,21618448.8511113,0.0,1.0
1982-09-23,26.0,26.88,25.75,26.37,222307,0.373459911745009,0.386100093373301,0.369868951055153,0.378774533565995,15476847.2283752,0.0,1.0
1982-09-24,26.0,26.5,26.0,26.25,306563,0.373459911745009,0.38064183312472,0.373459911745009,0.377050872434865,21342686.9908388,0.0,1.0
1982-09-27,26.0,26.25,25.5,25.88,204477,0.373459911745009,0.377050872434865,0.366277990365297,0.371736250613878,14235535.9512588,0.0,1.0
1982-09-28,26.5,27.0,26.13,26.62,626565,0.38064183312472,0.387823754504432,0.375327211303734,0.382365494255851,43620987.119825,0.0,1.0
1982-09-29,26.0,26.5,25.62,26.13,247974,0.373459911745009,0.38064183312472,0.368001651496428,0.375327211303734,17263764.5895501,0.0,1.0
1982-09-30,25.62,25.88,25.5,25.75,364481,0.368001651496428,0.371736250613878,0.366277990365297,0.369868951055153,25374894.8735102,0.0,1.0
1982-10-01,27.0,27.13,25.62,25.62,1066794,0.387823754504432,0.389691054063157,0.368001651496428,0.368001651496428,74269401.1531231,0.0,1.0
1982-10-04,26.25,26.62,26.0,26.37,478209,0.377050872434865,0.382365494255851,0.373459911745009,0.378774533565995,33292553.253987,0.0,1.0
1982-10-05,26.75,26.88,26.37,26.62,420058,0.384232793814576,0.386100093373301,0.378774533565995,0.382365494255851,29244124.0854172,0.0,1.0
1982-10-06,28.25,28.25,26.5,27.37,587496,0.405778557953711,0.405778557953711,0.38064183312472,0.393138376325419,40901032.5328557,0.0,1.0
1982-10-07,28.75,29.5,28.62,29.13,1165542,0.412960479333423,0.423733361402991,0.411093179774698,0.418418739582004,81144163.1269143,0.0,1.0
1982-10-08,29.0,29.13,28.37,28.75,501613,0.416551440023279,0.418418739582004,0.407502219084842,0.412960479333423,34921922.2461146,0.0,1.0
1982-10-11,30.87,31.5,30.0,30.75,1975783,0.443411825983401,0.452461046921837,0.430915282782702,0.44168816485227,137552536.120864,0.0,1.0
1982-10-12,30.37,31.13,30.0,30.5,749749,0.436229904603689,0.447146425100851,0.430915282782702,0.438097204162414,52196965.1546155,0.0,1.0
1982-10-13,30.37,31.0,29.75,30.25,578669,0.436229904603689,0.445279125542126,0.427324322092846,0.434506243472558,40286503.3885423,0.0,1.0
1982-10-14,28.5,30.25,28.37,29.37,594469,0.409369518643567,0.434506243472558,0.407502219084842,0.421866061844266,41386487.5825098,0.0,1.0
1982-10-15,28.88,29.25,28.0,28.62,438899,0.414827778892148,0.420142400713135,0.402187597263856,0.411093179774698,30555820.4270971,0.0,1.0
1982-10-18,31.0,31.0,28.75,28.88,872056,0.445279125542126,0.445279125542126,0.412960479333423,0.414827778892148,60711887.1047155,0.0,1.0
1982-10-19,30.62,31.62,30.25,31.0,878337,0.439820865293545,0.454184708052968,0.434506243472558,0.445279125542126,61149165.631444,0.0,1.0
1982-10-20,31.62,31.75,30.62,31.25,1150513,0.454184708052968,0.456052007611693,0.439820865293545,0.448870086231982,80097855.3768424,0.0,1.0
1982-10-21,31.0,32.13,30.62,31.38,1425624,0.445279125542126,0.461510267860274,0.439820865293545,0.450737385790707,99250877.6291579,0.0,1.0
1982-10-22,31.38,32.38,30.87,31.62,1002143,0.450737385790707,0.46510122855013,0.443411825983401,0.454184708052968,69768446.8414654,0.0,1.0
1982-10-25,29.13,30.75,29.13,30.0,589596,0.418418739582004,0.44168816485227,0.418418739582004,0.430915282782702,41047232.9636994,0.0,1.0
1982-10-26,29.5,29.5,28.75,29.13,746099,0.423733361402991,0.423733361402991,0.412960479333423,0.418418739582004,51942854.8819584,0.0,1.0
1982-10-27,29.75,29.75,28.75,29.25,653306,0.427324322092846,0.427324322092846,0.412960479333423,0.420142400713135,45482675.5584886,0.0,1.0
1982-10-28,29.75,30.25,29.62,30.0,547259,0.427324322092846,0.434506243472558,0.425457022534121,0.430915282782702,38099762.6586361,0.0,1.0
1982-10-29,31.87,32.13,29.75,31.0,969510,0.457775668742824,0.461510267860274,0.427324322092846,0.445279125542126,67496561.7654059,0.0,1.0
1982-11-01,32.0,32.13,31.38,31.75,716486,0.459642968301549,0.461510267860274,0.450737385790707,0.456052007611693,49881219.9493028,0.0,1.0
1982-11-02,31.5,32.62,31.25,32.0,700750,0.452461046921837,0.468548550812392,0.448870086231982,0.459642968301549,48785691.3875135,0.0,1.0
1982-11-03,33.62,33.62,31.62,32.62,1369814,0.482912393571815,0.482912393571815,0.454184708052968,0.468548550812392,95365427.1313526,0.0,1.0
1982-11-04,32.62,34.25,32.5,33.38,1466476,0.468548550812392,0.491961614510252,0.466824889681261,0.479465071309553,102094963.343839,0.0,1.0
1982-11-05,32.38,33.25,32.38,32.87,711210,0.46510122855013,0.477597771750828,0.46510122855013,0.472139511502247,49513908.771621,0.0,1.0
1982-11-08,31.13,32.13,31.0,31.62,664241,0.447146425100851,0.461510267860274,0.445279125542126,0.454184708052968,46243962.0876679,0.0,1.0
1982-11-09,32.13,32.25,30.87,31.62,495332,0.461510267860274,0.463233928991405,0.443411825983401,0.454184708052968,34484643.7193861,0.0,1.0
1982-11-10,31.25,33.0,31.13,32.13,877643,0.448870086231982,0.474006811060973,0.447146425100851,0.461510267860274,61100849.8700127,0.0,1.0
1982-11-11,31.5,31.75,30.75,31.25,298904,0.452461046921837,0.456052007611693,0.44168816485227,0.448870086231982,20809473.1337757,0.0,1.0
1982-11-12,31.25,32.25,31.0,31.62,610439,0.448870086231982,0.463233928991405,0.445279125542126,0.454184708052968,42498307.0494503,0.0,1.0
1982-11-15,30.25,30.62,29.88,30.25,316720,0.434506243472558,0.439820865293545,0.429191621651571,0.434506243472558,22049809.7413532,0.0,1.0
1982-11-16,30.0,30.37,28.75,29.62,1042287,0.430915282782702,0.436229904603689,0.412960479333423,0.425457022534121,72563242.1251763,0.0,1.0
1982-11-17,31.25,31.25,30.13,30.75,298593,0.448870086231982,0.448870086231982,0.432782582341427,0.44168816485227,20787821.5461602,0.0,1.0
1982-11-18,32.62,32.62,30.75,31.75,720666,0.468548550812392,0.468548550812392,0.44168816485227,0.456052007611693,50172228.4259347,0.0,1.0
1982-11-19,31.87,32.87,31.87,32.38,450980,0.457775668742824,0.472139511502247,0.457775668742824,0.46510122855013,31396890.6199655,0.0,1.0
1982-11-22,31.25,31.87,31.13,31.5,277658,0.448870086231982,0.457775668742824,0.447146425100851,0.452461046921837,19330342.4891533,0.0,1.0
1982-11-23,30.25,31.25,30.13,30.75,432534,0.434506243472558,0.448870086231982,0.432782582341427,0.44168816485227,30112693.8831349,0.0,1.0
1982-11-24,30.87,30.87,30.25,30.62,432152,0.443411825983401,0.443411825983401,0.434506243472558,0.439820865293545,30086099.3285718,0.0,1.0
1982-11-26,31.75,32.0,31.25,31.62,485331,0.456052007611693,0.459642968301549,0.448870086231982,0.454184708052968,33788381.5723058,0.0,1.0
1982-11-29,31.62,31.87,31.13,31.5,521133,0.454184708052968,0.457775668742824,0.447146425100851,0.452461046921837,36280890.0604339,0.0,1.0
1982-11-30,33.0,33.25,31.38,32.38,897652,0.474006811060973,0.477597771750828,0.450737385790707,0.46510122855013,62493861.4989428,0.0,1.0
1982-12-01,33.62,34.5,33.25,33.87,1128885,0.482912393571815,0.495552575200108,0.477597771750828,0.486503354261671,78592130.177657,0.0,1.0
1982-12-02,33.87,34.13,33.38,33.75,832379,0.486503354261671,0.490237953379121,0.479465071309553,0.48477969313054,57949604.0120543,0.0,1.0
1982-12-03,33.38,34.25,33.25,33.75,458434,0.479465071309553,0.491961614510252,0.477597771750828,0.48477969313054,31915832.5302081,0.0,1.0
1982-12-06,34.62,34.75,33.13,34.0,1059820,0.497276236331238,0.499143535889964,0.475874110619698,0.488370653820396,73783876.4842163,0.0,1.0
1982-12-07,35.38,35.5,34.75,35.13,1495162,0.5081927568284,0.509916417959531,0.499143535889964,0.504601796138544,104092061.229165,0.0,1.0
1982-12-08,35.62,35.75,34.87,35.38,628892,0.511640079090662,0.513507378649387,0.500867197021094,0.5081927568284,43782991.1210504,0.0,1.0
1982-12-09,35.0,35.75,34.75,35.25,833687,0.502734496579819,0.513507378649387,0.499143535889964,0.506325457269675,58040665.9946942,0.0,1.0
1982-12-10,33.5,35.13,33.0,34.13,831219,0.481188732440684,0.504601796138544,0.474006811060973,0.490237953379121,57868845.6788263,0.0,1.0
1982-12-13,34.38,34.62,33.5,34.13,519047,0.493828914068977,0.497276236331238,0.481188732440684,0.490237953379121,36135664.2991291,0.0,1.0
1982-12-14,34.75,35.87,34.62,35.25,1016953,0.499143535889964,0.515231039780518,0.497276236331238,0.506325457269675,70799507.9751779,0.0,1.0
1982-12-15,35.38,36.25,34.62,35.5,1082368,0.5081927568284,0.520689300029099,0.497276236331238,0.509916417959531,75353651.3959617,0.0,1.0
1982-12-16,35.25,35.75,35.13,35.5,505099,0.506325457269675,0.513507378649387,0.504601796138544,0.509916417959531,35164614.9613153,0.0,1.0
1982-12-17,37.75,38.13,35.38,36.75,910743,0.542235064168234,0.547693324416815,0.5081927568284,0.52787122140881,63405247.1371219,0.0,1.0
1982-12-20,38.0,38.75,37.38,38.13,1497164,0.54582602485809,0.556598906927657,0.536920442347247,0.547693324416815,104231438.973236,0.0,1.0
1982-12-21,40.75,41.25,37.87,39.62,1259028,0.585326592446504,0.592508513826216,0.543958725299365,0.569095450128355,87652588.5925626,0.0,1.0
1982-12-22,40.25,40.87,39.62,40.25,1352366,0.578144671066792,0.587050253577635,0.569095450128355,0.578144671066792,94150710.4087992,0.0,1.0
1982-12-23,40.0,40.25,39.87,40.12,674241,0.574553710376936,0.578144671066792,0.572686410818211,0.576277371508067,46940154.6154955,0.0,1.0
1982-12-27,41.12,41.63,39.87,40.75,888882,0.590641214267491,0.597966774074797,0.572686410818211,0.585326592446504,61883300.6520381,0.0,1.0
1982-12-28,40.63,41.38,40.38,40.87,815553,0.583602931315373,0.594375813384941,0.580011970625517,0.587050253577635,56778190.4647317,0.0,1.0
1982-12-29,39.87,40.75,39.75,40.25,968810,0.572686410818211,0.585326592446504,0.570962749687081,0.578144671066792,67447828.288458,0.0,1.0
1982-12-30,38.87,40.12,38.87,39.5,803077,0.558322568058788,0.576277371508067,0.558322568058788,0.567371788997225,55909620.6670141,0.0,1.0
1982-12-31,38.87,39.38,38.13,38.75,506570,0.558322568058788,0.565648127866094,0.547693324416815,0.556598906927657,35267024.8821587,0.0,1.0
1983-01-03,38.0,38.87,37.75,38.38,433241,0.54582602485809,0.558322568058788,0.542235064168234,0.55128428510667,30161914.6948522,0.0,1.0
1983-01-04,38.62,38.87,37.38,38.13,644925,0.554731607368932,0.558322568058788,0.536920442347247,0.547693324416815,44899196.6009163,0.0,1.0
1983-01-05,38.75,39.25,38.38,38.87,442301,0.556598906927657,0.563780828307369,0.55128428510667,0.558322568058788,30792665.125064,0.0,1.0
1983-01-06,40.12,40.5,38.75,39.62,1160287,0.576277371508067,0.581735631756648,0.556598906927657,0.569095450128355,80778313.953541,0.0,1.0
1983-01-07,39.75,40.12,38.62,39.38,990756,0.570962749687081,0.576277371508067,0.554731607368932,0.565648127866094,68975692.4100282,0.0,1.0
1983-01-10,40.12,40.5,39.5,40.0,730214,0.576277371508067,0.581735631756648,0.567371788997225,0.574553710376936,50836953.0515045,0.0,1.0
1983-01-11,39.38,40.0,39.25,39.62,336566,0.565648127866094,0.574553710376936,0.563780828307369,0.569095450128355,23431473.4320797,0.0,1.0
1983-01-12,39.75,40.75,39.13,40.0,840675,0.570962749687081,0.585326592446504,0.562057167176238,0.574553710376936,58527165.33314,0.0,1.0
1983-01-13,38.5,39.62,38.13,38.87,641849,0.553007946237801,0.569095450128355,0.547693324416815,0.558322568058788,44685047.7793566,0.0,1.0
1983-01-14,38.62,39.0,38.5,38.75,199590,0.554731607368932,0.560189867617513,0.553007946237801,0.556598906927657,13895306.6629095,0.0,1.0
1983-01-17,39.0,39.62,38.87,39.25,345329,0.560189867617513,0.569095450128355,0.558322568058788,0.563780828307369,24041546.944215,0.0,1.0
1983-01-18,38.87,39.13,38.62,38.87,327180,0.558322568058788,0.562057167176238,0.554731607368932,0.558322568058788,22778027.1254608,0.0,1.0
1983-01-19,37.0,39.0,37.0,38.0,542775,0.531462182098666,0.560189867617513,0.531462182098666,0.54582602485809,37787589.9291582,0.0,1.0
1983-01-20,37.38,37.75,36.75,37.25,380281,0.536920442347247,0.542235064168234,0.52787122140881,0.535053142788522,26474879.0674777,0.0,1.0
1983-01-21,36.25,37.13,36.25,36.75,196103,0.520689300029099,0.533329481657391,0.520689300029099,0.52787122140881,13652544.328456,0.0,1.0
1983-01-24,35.62,35.62,34.25,35.0,421692,0.511640079090662,0.511640079090662,0.491961614510252,0.502734496579819,29357881.9444642,0.0,1.0
1983-01-25,37.62,37.87,36.25,37.13,671596,0.540367764609509,0.543958725299365,0.520689300029099,0.533329481657391,46756011.6918851,0.0,1.0
1983-01-26,38.0,38.13,37.5,37.87,329047,0.54582602485809,0.547693324416815,0.538644103478378,0.543958725299365,22908006.2704062,0.0,1.0
1983-01-27,39.5,39.87,38.0,39.0,403232,0.567371788997225,0.572686410818211,0.54582602485809,0.560189867617513,28072710.5380946,0.0,1.0
1983-01-28,39.0,40.12,38.5,39.38,681364,0.560189867617513,0.576277371508067,0.553007946237801,0.565648127866094,47436052.553067,0.0,1.0
1983-01-31,39.62,39.87,38.87,39.38,489745,0.569095450128355,0.572686410818211,0.558322568058788,0.565648127866094,34095680.9540889,0.0,1.0
1983-02-01,39.25,40.12,39.25,39.75,606952,0.563780828307369,0.576277371508067,0.563780828307369,0.570962749687081,42255544.7149969,0.0,1.0
1983-02-02,39.62,39.87,38.87,39.38,340441,0.569095450128355,0.572686410818211,0.558322568058788,0.565648127866094,23701248.0366129,0.0,1.0
1983-02-03,39.13,40.0,38.5,39.25,504866,0.562057167176238,0.574553710376936,0.553007946237801,0.563780828307369,35148393.6754169,0.0,1.0
1983-02-04,39.13,39.13,38.5,38.87,814152,0.562057167176238,0.562057167176238,0.553007946237801,0.558322568058788,56680653.8915831,0.0,1.0
1983-02-07,39.13,39.75,39.0,39.38,337032,0.562057167176238,0.570962749687081,0.560189867617513,0.565648127866094,23463916.0038765,0.0,1.0
1983-02-08,39.38,39.87,39.25,39.62,497418,0.565648127866094,0.572686410818211,0.563780828307369,0.569095450128355,34629869.4806909,0.0,1.0
1983-02-09,39.0,39.62,38.62,39.13,376031,0.560189867617513,0.569095450128355,0.554731607368932,0.562057167176238,26178997.243151,0.0,1.0
1983-02-10,40.0,40.0,38.75,39.38,695558,0.574553710376936,0.574553710376936,0.556598906927657,0.565648127866094,48424228.2270654,0.0,1.0
1983-02-11,40.63,41.25,39.13,40.25,1962607,0.583602931315373,0.592508513826216,0.562057167176238,0.578144671066792,136635232.846199,0.0,1.0
1983-02-14,42.63,42.75,41.12,42.0,1234154,0.61233061683422,0.614054277965351,0.590641214267491,0.603281395895783,85920879.2988445,0.0,1.0
1983-02-15,41.75,43.0,41.38,42.25,762840,0.599690435205927,0.617645238655207,0.594375813384941,0.606872356585639,53108350.7927945,0.0,1.0
1983-02-16,41.12,42.12,41.0,41.63,582608,0.590641214267491,0.605005057026914,0.58891755313636,0.597966774074797,40560733.6252535,0.0,1.0
1983-02-17,40.5,41.25,39.5,40.38,589815,0.581735631756648,0.592508513826216,0.567371788997225,0.580011970625517,41062479.5800589,0.0,1.0
1983-02-18,40.63,41.12,40.25,40.75,325794,0.583602931315373,0.590641214267491,0.578144671066792,0.585326592446504,22681534.8411039,0.0,1.0
1983-02-22,40.12,40.63,39.5,40.12,331692,0.576277371508067,0.583602931315373,0.567371788997225,0.576277371508067,23092149.1940166,0.0,1.0
1983-02-23,39.25,40.12,38.25,39.25,432534,0.563780828307369,0.576277371508067,0.549416985547945,0.563780828307369,30112693.8831348,0.0,1.0
1983-02-24,40.0,40.63,39.38,40.0,569736,0.574553710376936,0.583602931315373,0.565648127866094,0.574553710376936,39664594.603434,0.0,1.0
1983-02-25,39.38,40.38,39.13,39.75,461850,0.565648127866094,0.580011970625517,0.562057167176238,0.570962749687081,32153651.897714,0.0,1.0
1983-02-28,38.13,39.13,38.0,38.62,644706,0.547693324416815,0.562057167176238,0.54582602485809,0.554731607368932,44883949.9845569,0.0,1.0
1983-03-01,40.5,40.63,38.0,39.38,1054466,0.581735631756648,0.583602931315373,0.54582602485809,0.565648127866094,73411135.0048174,0.0,1.0
1983-03-02,41.38,41.5,40.75,41.12,670210,0.594375813384941,0.596099474516071,0.585326592446504,0.590641214267491,46659519.4075282,0.0,1.0
1983-03-03,42.0,42.25,41.63,42.0,952599,0.603281395895783,0.606872356585639,0.597966774074797,0.603281395895783,66319230.5815968,0.0,1.0
1983-03-04,41.25,42.25,41.0,41.63,504470,0.592508513826216,0.606872356585639,0.58891755313636,0.597966774074797,35120824.4513149,0.0,1.0
1983-03-07,40.0,41.38,39.5,40.5,586802,0.574553710376936,0.594375813384941,0.567371788997225,0.581735631756648,40852716.7714244,0.0,1.0
1983-03-08,39.62,40.12,39.38,39.75,386109,0.569095450128355,0.576277371508067,0.565648127866094,0.570962749687081,26880620.0726956,0.0,1.0
1983-03-09,40.5,40.63,39.13,39.87,666950,0.581735631756648,0.583602931315373,0.562057167176238,0.572686410818211,46432560.6434564,0.0,1.0
1983-03-10,40.0,41.38,39.75,40.63,732612,0.574553710376936,0.594375813384941,0.570962749687081,0.583602931315373,51003900.0196775,0.0,1.0
1983-03-11,40.25,40.25,39.62,40.0,242768,0.578144671066792,0.578144671066792,0.569095450128355,0.574553710376936,16901326.7595631,0.0,1.0
1983-03-14,39.0,40.0,38.75,39.38,908657,0.560189867617513,0.574553710376936,0.556598906927657,0.565648127866094,63260021.3758171,0.0,1.0
1983-03-15,39.5,39.5,38.62,39.13,274864,0.567371788997225,0.567371788997225,0.554731607368932,0.562057167176238,19135826.2968783,0.0,1.0
1983-03-16,39.38,39.75,39.25,39.5,485876,0.565648127866094,0.570962749687081,0.563780828307369,0.567371788997225,33826324.0650724,0.0,1.0
1983-03-17,39.5,39.5,39.13,39.38,282615,0.567371788997225,0.567371788997225,0.562057167176238,0.565648127866094,19675445.1251974,0.0,1.0
1983-03-18,40.0,40.0,39.38,39.75,445802,0.574553710376936,0.574553710376936,0.565648127866094,0.570962749687081,31036402.1290564,0.0,1.0
1983-03-21,41.0,41.12,39.75,40.5,965556,0.58891755313636,0.590641214267491,0.570962749687081,0.581735631756648,67221287.2399029,0.0,1.0
1983-03-22,40.38,40.75,40.38,40.75,374715,0.580011970625517,0.585326592446504,0.580011970625517,0.585326592446504,26087378.3064889,0.0,1.0
1983-03-23,41.38,41.75,40.5,40.87,490905,0.594375813384941,0.599690435205927,0.581735631756648,0.587050253577635,34176439.2873168,0.0,1.0
1983-03-24,40.75,41.5,40.25,41.5,190912,0.585326592446504,0.596099474516071,0.578144671066792,0.596099474516071,13291150.7872607,0.0,1.0
1983-03-25,39.87,40.75,39.38,40.75,282545,0.572686410818211,0.585326592446504,0.565648127866094,0.585326592446504,19670571.7775027,0.0,1.0
1983-03-28,39.87,40.0,39.5,39.87,286032,0.572686410818211,0.574553710376936,0.567371788997225,0.572686410818211,19913334.1119561,0.0,1.0
1983-03-29,39.87,40.25,39.87,39.87,177276,0.572686410818211,0.578144671066792,0.572686410818211,0.572686410818211,12341822.6563151,0.0,1.0
1983-03-30,41.0,41.12,40.0,41.0,473074,0.58891755313636,0.590641214267491,0.574553710376936,0.58891755313636,32935058.3909476,0.0,1.0
1983-03-31,40.25,41.63,40.12,41.0,554000,0.578144671066792,0.597966774074797,0.576277371508067,0.58891755313636,38569066.0416446,0.0,1.0
1983-04-04,40.5,40.5,39.75,40.0,456022,0.581735631756648,0.581735631756648,0.570962749687081,0.574553710376936,31747910.8924961,0.0,1.0
1983-04-05,40.0,41.0,39.87,40.87,466334,0.574553710376936,0.58891755313636,0.572686410818211,0.587050253577635,32465824.6271919,0.0,1.0
1983-04-06,39.0,40.0,38.75,40.0,738114,0.560189867617513,0.574553710376936,0.556598906927657,0.574553710376936,51386945.1484882,0.0,1.0
1983-04-07,38.5,39.38,38.25,39.25,764623,0.553007946237801,0.565648127866094,0.549416985547945,0.563780828307369,53232481.9205062,0.0,1.0
1983-04-08,39.0,39.0,37.75,38.5,545336,0.560189867617513,0.560189867617513,0.542235064168234,0.553007946237801,37965884.8355348,0.0,1.0
1983-04-11,39.62,39.62,39.0,39.0,643702,0.569095450128355,0.569095450128355,0.560189867617513,0.560189867617513,44814052.254763,0.0,1.0
1983-04-12,40.25,40.25,39.38,40.0,689278,0.578144671066792,0.578144671066792,0.565648127866094,0.574553710376936,47987019.3195897,0.0,1.0
1983-04-13,42.25,42.5,40.38,40.5,2356701,0.606872356585639,0.610463317275495,0.580011970625517,0.581735631756648,164071762.652364,0.0,1.0
1983-04-14,44.5,44.63,43.0,43.25,2829790,0.639191002794342,0.641058302353067,0.617645238655207,0.621236199345062,197007865.332104,0.0,1.0
1983-04-15,43.87,44.87,43.12,44.63,1039112,0.630141781855905,0.644505624615328,0.619368899786337,0.641058302353067,72342200.997591,0.0,1.0
1983-04-18,44.38,44.5,43.75,43.87,673004,0.637467341663211,0.639191002794342,0.628418120724774,0.630141781855905,46854035.5998032,0.0,1.0
1983-04-19,43.63,44.5,43.63,44.38,555336,0.626694459593643,0.639191002794342,0.626694459593643,0.637467341663211,38662077.3633624,0.0,1.0
1983-04-20,45.87,46.25,43.63,43.63,1504930,0.658869467374752,0.664327727623333,0.626694459593643,0.626694459593643,104772102.090347,0.0,1.0
1983-04-21,45.63,46.25,45.38,46.0,689363,0.65542214511249,0.664327727623333,0.651831184422634,0.660736766933477,47992936.9560763,0.0,1.0
1983-04-22,47.87,48.25,45.75,45.87,1250980,0.687597152893599,0.69305541314218,0.657145806243621,0.658869467374752,87092292.846167,0.0,1.0
1983-04-25,47.12,48.87,47.12,48.0,1174164,0.676824270824031,0.701960995653022,0.676824270824031,0.689464452452324,81744420.3244072,0.0,1.0
1983-04-26,49.0,49.25,46.0,47.63,722385,0.703828295211747,0.707419255901603,0.660736766933477,0.684149830631337,50291903.9214683,0.0,1.0
1983-04-27,48.37,49.37,48.0,48.75,1312752,0.69477907427331,0.709142917032734,0.689464452452324,0.700237334521891,91392813.3290633,0.0,1.0
1983-04-28,49.25,49.37,47.63,48.5,998416,0.707419255901603,0.709142917032734,0.684149830631337,0.696646373832035,69508975.8863441,0.0,1.0
1983-04-29,51.37,51.5,49.37,50.5,2266476,0.737870602551581,0.739737902110306,0.709142917032734,0.725374059350882,157790365.57004,0.0,1.0
1983-05-02,50.0,51.25,49.75,50.5,915631,0.718192137971171,0.73614694142045,0.714601177281315,0.725374059350882,63745546.0447239,0.0,1.0
1983-05-03,49.75,50.0,48.75,49.88,975324,0.714601177281315,0.718192137971171,0.700237334521891,0.71646847684004,67901328.1010848,0.0,1.0
1983-05-04,49.75,50.37,49.25,49.88,1097730,0.714601177281315,0.723506759792157,0.707419255901603,0.71646847684004,76423142.3572103,0.0,1.0
1983-05-05,50.5,50.63,49.5,50.12,713311,0.725374059350882,0.727241358909607,0.711010216591459,0.719915799102301,49660178.8217176,0.0,1.0
1983-05-06,51.75,52.88,50.5,50.5,2079023,0.743328862800162,0.75956000511831,0.725374059350882,0.725374059350882,144740027.778155,0.0,1.0
1983-05-09,51.63,52.0,50.88,51.0,644614,0.741605201669031,0.746919823490017,0.730832319599463,0.732555980730594,44877545.0133009,0.0,1.0
1983-05-10,51.5,52.25,51.25,51.75,971214,0.739737902110306,0.750510784179873,0.73614694142045,0.743328862800162,67615192.9721476,0.0,1.0
1983-05-11,49.63,51.75,49.0,51.63,535872,0.712877516150184,0.743328862800162,0.703828295211747,0.741605201669031,37307008.2271989,0.0,1.0
1983-05-12,49.37,50.0,49.25,50.0,562381,0.709142917032734,0.718192137971171,0.707419255901603,0.718192137971171,39152544.9992168,0.0,1.0
1983-05-13,51.25,51.5,49.75,50.0,752528,0.73614694142045,0.739737902110306,0.714601177281315,0.718192137971171,52390437.0580988,0.0,1.0
1983-05-16,50.12,50.75,49.75,50.5,631841,0.719915799102301,0.728965020040738,0.714601177281315,0.725374059350882,43988298.2975068,0.0,1.0
1983-05-17,50.37,50.63,50.0,50.37,403925,0.723506759792157,0.727241358909607,0.718192137971171,0.723506759792157,28120956.6802731,0.0,1.0
1983-05-18,48.75,50.88,48.63,50.5,709824,0.700237334521891,0.730832319599463,0.69851367339076,0.725374059350882,49417416.4872642,0.0,1.0
1983-05-19,49.63,50.37,49.0,49.0,830511,0.712877516150184,0.723506759792157,0.703828295211747,0.703828295211747,57819555.2478561,0.0,1.0
1983-05-20,48.87,49.75,48.5,49.75,311917,0.701960995653022,0.714601177281315,0.696646373832035,0.714601177281315,21715428.4702376,0.0,1.0
1983-05-23,49.25,49.5,48.12,48.25,474164,0.707419255901603,0.711010216591459,0.691188113583454,0.69305541314218,33010943.3764808,0.0,1.0
1983-05-24,49.63,49.88,49.25,49.37,416790,0.712877516150184,0.71646847684004,0.707419255901603,0.709142917032734,29016608.3673232,0.0,1.0
1983-05-25,50.0,50.25,49.12,49.88,383768,0.718192137971171,0.721783098661026,0.705551956342878,0.71646847684004,26717641.4019311,0.0,1.0
1983-05-26,49.0,50.25,49.0,50.25,475416,0.703828295211747,0.721783098661026,0.703828295211747,0.721783098661026,33098106.6809648,0.0,1.0
1983-05-27,48.5,49.12,48.37,49.12,365641,0.696646373832035,0.705551956342878,0.69477907427331,0.705551956342878,25455653.2067382,0.0,1.0
1983-05-31,47.0,48.25,46.38,48.25,694469,0.6751006096929,0.69305541314218,0.666195027182058,0.69305541314218,48348412.860785,0.0,1.0
1983-06-01,48.75,48.75,47.0,47.25,1100905,0.700237334521891,0.700237334521891,0.6751006096929,0.678691570382756,76644183.4847956,0.0,1.0
1983-06-02,50.25,50.25,49.0,49.12,624464,0.721783098661026,0.721783098661026,0.703828295211747,0.705551956342878,43474717.0697285,0.0,1.0
1983-06-03,51.37,51.88,50.0,50.88,802999,0.737870602551581,0.745196162358887,0.718192137971171,0.730832319599463,55904190.365297,0.0,1.0
1983-06-06,53.12,53.25,51.37,51.5,962522,0.763007327380572,0.764874626939297,0.737870602551581,0.739737902110306,67010062.42696,0.0,1.0
1983-06-07,52.5,53.5,52.5,53.25,887489,0.754101744869729,0.768465587629152,0.754101744869729,0.764874626939297,61786321.0329118,0.0,1.0
1983-06-08,52.63,52.88,51.88,52.0,765082,0.755969044428454,0.75956000511831,0.745196162358887,0.746919823490017,53264437.1575335,0.0,1.0
1983-06-09,53.0,53.25,52.5,53.0,490438,0.761283666249441,0.764874626939297,0.754101744869729,0.761283666249441,34143927.0962673,0.0,1.0
1983-06-10,52.88,53.25,52.63,52.88,687644,0.75956000511831,0.764874626939297,0.755969044428454,0.75956000511831,47873261.4605427,0.0,1.0
1983-06-13,55.0,55.75,53.0,53.37,941594,0.790011351768288,0.800784233837855,0.761283666249441,0.766598288070427,65553070.7047225,0.0,1.0
1983-06-14,55.0,55.63,54.25,54.88,1169574,0.790011351768288,0.799060572706724,0.77923846969872,0.788287690637157,81424867.9541343,0.0,1.0
1983-06-15,55.5,55.5,54.5,55.0,685162,0.797193273147999,0.797193273147999,0.782829430388576,0.790011351768288,47700466.4751359,0.0,1.0
1983-06-16,56.12,56.75,55.63,55.88,947415,0.806098855658842,0.815148076597279,0.799060572706724,0.80265153339658,65958324.3751709,0.0,1.0
1983-06-17,55.0,56.25,54.88,56.25,598189,0.790011351768288,0.807966155217567,0.788287690637157,0.807966155217567,41645471.2028616,0.0,1.0
1983-06-20,56.5,56.5,55.0,55.25,807653,0.811557115907423,0.811557115907423,0.790011351768288,0.793602312458143,56228198.367748,0.0,1.0
1983-06-21,58.0,58.0,55.75,56.25,1112370,0.833102880046558,0.833102880046558,0.800784233837855,0.807966155217567,77442368.2179498,0.0,1.0
1983-06-22,58.88,59.13,57.62,58.37,776094,0.84574306167485,0.849334022364706,0.827644619797977,0.838417501867544,54031084.3691771,0.0,1.0
1983-06-23,57.75,59.0,57.62,58.75,648193,0.829511919356702,0.847466722805981,0.827644619797977,0.843875762116125,45126712.3190103,0.0,1.0
1983-06-24,58.75,59.13,58.0,58.0,523693,0.843875762116125,0.849334022364706,0.833102880046558,0.833102880046558,36459115.3475577,0.0,1.0
1983-06-27,56.75,59.25,56.25,59.25,438899,0.815148076597279,0.851057683495837,0.807966155217567,0.851057683495837,30555820.427097,0.0,1.0
1983-06-28,55.0,57.37,54.75,57.0,456263,0.790011351768288,0.824053659108121,0.786420391078432,0.818739037287134,31764689.1324168,0.0,1.0
1983-06-29,57.0,57.25,54.0,55.25,753929,0.818739037287134,0.82232999797699,0.775647509008864,0.793602312458143,52487973.6312474,0.0,1.0
1983-06-30,56.5,57.88,56.12,57.0,552613,0.811557115907423,0.831379218915427,0.806098855658842,0.818739037287134,38472504.1380349,0.0,1.0
1983-07-01,56.12,56.75,55.88,56.75,236799,0.806098855658842,0.815148076597279,0.80265153339658,0.815148076597279,16485769.4397029,0.0,1.0
1983-07-05,54.37,55.5,53.88,54.75,916097,0.780962130829851,0.797193273147999,0.773923847877733,0.786420391078432,63777988.6165207,0.0,1.0
1983-07-06,54.25,54.37,52.37,54.25,685791,0.77923846969872,0.780962130829851,0.752234445311004,0.77923846969872,47744256.9851363,0.0,1.0
1983-07-07,53.88,54.75,53.37,54.25,560209,0.773923847877733,0.786420391078432,0.766598288070427,0.77923846969872,39001331.9821727,0.0,1.0
1983-07-08,55.0,55.0,54.0,54.37,867261,0.790011351768288,0.790011351768288,0.775647509008864,0.780962130829851,60378062.7876222,0.0,1.0
1983-07-11,56.63,57.0,55.75,56.0,630978,0.813424415466148,0.818739037287134,0.800784233837855,0.804375194527711,43928216.8823553,0.0,1.0
1983-07-12,55.75,56.75,55.63,56.63,874468,0.800784233837855,0.815148076597279,0.799060572706724,0.813424415466148,60879808.7424276,0.0,1.0
1983-07-13,55.88,56.37,55.37,55.63,416260,0.80265153339658,0.809689816348698,0.795325973589274,0.799060572706724,28979710.1633483,0.0,1.0
1983-07-14,58.28,59.0,56.88,57.0,1529351,0.837124756019196,0.847466722805981,0.817015376156004,0.818739037287134,106472273.862555,0.0,1.0
1983-07-15,57.0,58.62,56.75,58.13,994625,0.818739037287134,0.8420084625574,0.815148076597279,0.834970179605283,69245049.2990447,0.0,1.0
1983-07-18,57.12,57.37,56.63,57.0,911903,0.820462698418265,0.824053659108121,0.813424415466148,0.818739037287134,63486005.4703499,0.0,1.0
1983-07-19,57.0,57.37,56.75,57.0,820744,0.818739037287134,0.824053659108121,0.815148076597279,0.818739037287134,57139584.005927,0.0,1.0
1983-07-20,58.75,58.75,57.37,58.0,682304,0.843875762116125,0.843875762116125,0.824053659108121,0.833102880046558,47501494.6506828,0.0,1.0
1983-07-21,59.75,59.75,58.5,58.75,1047952,0.858239604875549,0.858239604875549,0.840284801426269,0.843875762116125,72957635.1921905,0.0,1.0
1983-07-22,59.25,59.62,58.75,59.19,514471,0.851057683495837,0.856372305316824,0.843875762116125,0.850195852930272,35817086.5983952,0.0,1.0
1983-07-25,60.62,60.75,58.37,58.75,1508416,0.870736148076247,0.872603447634972,0.838417501867544,0.843875762116125,105014794.805548,0.0,1.0
1983-07-26,62.0,62.37,60.62,60.88,863081,0.890558251084251,0.895872872905238,0.870736148076247,0.874470747193697,60087054.3109904,0.0,1.0
1983-07-27,62.88,63.75,61.62,63.75,2016713,0.903198432712544,0.915694975913242,0.88509999083567,0.915694975913242,140402052.137262,0.0,1.0
1983-07-28,60.5,62.75,60.25,62.75,698663,0.869012486945116,0.901331133153819,0.86542152625526,0.901331133153819,48640396.0069559,0.0,1.0
1983-07-29,60.13,61.0,58.88,60.75,864700,0.86369786512413,0.876194408324828,0.84574306167485,0.872603447634972,60199767.8812456,0.0,1.0
1983-08-01,59.75,60.25,59.5,59.5,738114,0.858239604875549,0.86542152625526,0.854648644185693,0.854648644185693,51386945.1484882,0.0,1.0
1983-08-02,57.75,59.88,57.75,59.88,591364,0.829511919356702,0.860106904434274,0.829511919356702,0.860106904434274,41170319.8026193,0.0,1.0
1983-08-03,57.0,58.13,56.75,57.88,595410,0.818739037287134,0.834970179605283,0.815148076597279,0.831379218915427,41451999.2993784,0.0,1.0
1983-08-04,55.12,57.12,54.12,57.12,1188422,0.791735012899418,0.820462698418265,0.777371170139995,0.820462698418265,82737051.6305837,0.0,1.0
1983-08-05,56.5,56.5,54.37,54.88,934161,0.811557115907423,0.811557115907423,0.780962130829851,0.788287690637157,65035590.7987883,0.0,1.0
1983-08-08,54.0,56.25,54.0,56.25,863314,0.775647509008864,0.807966155217567,0.775647509008864,0.807966155217567,60103275.5968888,0.0,1.0
1983-08-09,55.25,55.25,53.5,54.75,1109265,0.793602312458143,0.793602312458143,0.768465587629152,0.786420391078432,77226200.4380594,0.0,1.0
1983-08-10,56.88,57.62,54.75,55.0,951906,0.817015376156004,0.827644619797977,0.786420391078432,0.790011351768288,66270984.4394183,0.0,1.0
1983-08-11,56.63,57.75,56.5,57.0,550746,0.813424415466148,0.829511919356702,0.811557115907423,0.818739037287134,38342524.9930895,0.0,1.0
1983-08-12,56.0,56.63,55.5,56.63,558194,0.804375194527711,0.813424415466148,0.797193273147999,0.813424415466148,38861049.1878155,0.0,1.0
1983-08-15,57.12,57.88,56.75,57.0,744473,0.820462698418265,0.831379218915427,0.815148076597279,0.818739037287134,51829653.9769337,0.0,1.0
1983-08-16,56.0,57.12,55.5,56.88,678421,0.804375194527711,0.820462698418265,0.797193273147999,0.817015376156004,47231163.0921274,0.0,1.0
1983-08-17,57.0,57.37,56.0,56.12,453229,0.818739037287134,0.824053659108121,0.804375194527711,0.806098855658842,31553464.3194739,0.0,1.0
1983-08-18,56.25,57.62,55.88,57.62,316493,0.807966155217567,0.827644619797977,0.80265153339658,0.827644619797977,22034006.1709715,0.0,1.0
1983-08-19,56.5,56.5,56.0,56.25,216571,0.811557115907423,0.811557115907423,0.804375194527711,0.807966155217567,15077511.1944134,0.0,1.0
1983-08-22,55.5,57.37,55.25,57.25,1178803,0.797193273147999,0.824053659108121,0.793602312458143,0.82232999797699,82067384.0380664,0.0,1.0
1983-08-23,54.63,55.25,54.37,55.25,211847,0.784696729947301,0.793602312458143,0.780962130829851,0.793602312458143,14748629.8442677,0.0,1.0
1983-08-24,53.12,55.25,53.0,54.63,419591,0.763007327380572,0.793602312458143,0.761283666249441,0.784696729947301,29211611.8943677,0.0,1.0
1983-08-25,52.75,53.25,51.88,53.0,906563,0.757692705559585,0.764874626939297,0.745196162358887,0.761283666249441,63114238.66049,0.0,1.0
1983-08-26,54.75,54.88,52.63,52.88,892369,0.786420391078432,0.788287690637157,0.755969044428454,0.75956000511831,62126062.9864916,0.0,1.0
1983-08-29,54.37,54.5,53.75,54.5,776491,0.780962130829851,0.782829430388576,0.772056548319008,0.782829430388576,54058723.2125318,0.0,1.0
1983-08-30,54.75,55.63,54.25,54.37,546022,0.786420391078432,0.799060572706724,0.77923846969872,0.780962130829851,38013643.6429438,0.0,1.0
1983-08-31,57.0,57.25,54.63,54.75,664163,0.818739037287134,0.82232999797699,0.784696729947301,0.786420391078432,46238531.7859509,0.0,1.0
1983-09-01,59.0,59.13,57.62,58.62,1387411,0.847466722805981,0.849334022364706,0.827644619797977,0.8420084625574,96590517.1225707,0.0,1.0
1983-09-02,60.25,60.25,59.0,59.13,1110439,0.86542152625526,0.86542152625526,0.847466722805981,0.849334022364706,77307933.4408263,0.0,1.0
1983-09-06,62.0,62.25,61.25,61.75,1899349,0.890558251084251,0.894149211774107,0.879785369014684,0.886967290394396,132231258.153667,0.0,1.0
1983-09-07,61.13,62.13,60.75,62.0,1208805,0.878061707883553,0.892425550642976,0.872603447634972,0.890558251084251,84156100.8600545,0.0,1.0
1983-09-08,62.5,62.75,60.88,61.13,1103466,0.897740172463963,0.901331133153819,0.874470747193697,0.878061707883553,76822478.3911722,0.0,1.0
1983-09-09,61.88,62.75,61.25,62.62,783231,0.888834589953121,0.901331133153819,0.879785369014684,0.899463833595094,54527956.9762876,0.0,1.0
1983-09-12,60.75,63.13,60.5,63.0,1591824,0.872603447634972,0.9067893934024,0.869012486945116,0.904922093843675,110821597.441651,0.0,1.0
1983-09-13,59.75,60.75,59.62,60.37,744855,0.858239604875549,0.872603447634972,0.856372305316824,0.867145187386391,51856248.5314967,0.0,1.0
1983-09-14,60.88,61.5,59.75,59.88,966716,0.874470747193697,0.88337632970454,0.858239604875549,0.860106904434274,67302045.5731309,0.0,1.0
1983-09-15,60.13,61.0,60.13,60.88,346800,0.86369786512413,0.876194408324828,0.86369786512413,0.874470747193697,24143956.8650584,0.0,1.0
1983-09-16,61.0,61.37,60.0,60.13,563781,0.876194408324828,0.881509030145815,0.861830565565405,0.86369786512413,39250011.9531127,0.0,1.0
1983-09-19,63.0,63.37,61.62,61.75,1296322,0.904922093843675,0.910236715664661,0.88509999083567,0.886967290394396,90248969.0058426,0.0,1.0
1983-09-20,63.37,63.37,63.25,63.25,1797864,0.910236715664661,0.910236715664661,0.908513054533531,0.908513054533531,125165948.28501,0.0,1.0
1983-09-21,63.0,63.62,62.62,63.62,697645,0.904922093843675,0.913827676354517,0.899463833595094,0.913827676354517,48569523.607623,0.0,1.0
1983-09-22,63.88,64.13,62.75,62.75,1115546,0.917562275471967,0.921153236161823,0.901331133153819,0.901331133153819,77663478.9647879,0.0,1.0
1983-09-23,64.88,64.88,63.5,63.88,1070981,0.931926118231391,0.931926118231391,0.912104015223387,0.917562275471967,74560896.9645245,0.0,1.0
1983-09-26,64.88,65.5,64.62,65.25,1635399,0.931926118231391,0.940831700742233,0.928191519113941,0.937240740052378,113855256.38166,0.0,1.0
1983-09-27,63.5,64.62,63.37,64.62,650209,0.912104015223387,0.928191519113941,0.910236715664661,0.928191519113941,45267064.7326204,0.0,1.0
1983-09-28,64.0,64.13,63.37,63.5,308360,0.919285936603098,0.921153236161823,0.910236715664661,0.912104015223387,21467792.7880894,0.0,1.0
1983-09-29,63.25,64.37,63.13,64.0,407497,0.908513054533531,0.924600558424085,0.9067893934024,0.919285936603098,28369636.6512131,0.0,1.0
1983-09-30,61.75,63.13,61.0,63.0,980204,0.886967290394396,0.9067893934024,0.876194408324828,0.904922093843675,68241070.0546646,0.0,1.0
1983-10-03,60.88,61.62,60.25,61.62,851828,0.874470747193697,0.88509999083567,0.86542152625526,0.88509999083567,59303628.8594261,0.0,1.0
1983-10-04,63.37,63.5,61.13,61.13,1348879,0.910236715664661,0.912104015223387,0.878061707883553,0.878061707883553,93907948.0743457,0.0,1.0
1983-10-05,64.13,64.13,63.25,63.88,1174164,0.921153236161823,0.921153236161823,0.908513054533531,0.917562275471967,81744420.3244072,0.0,1.0
1983-10-06,65.75,65.75,64.13,64.13,1710277,0.944422661432089,0.944422661432089,0.921153236161823,0.921153236161823,119068206.791527,0.0,1.0
1983-10-07,66.37,66.75,65.25,65.62,1859042,0.953328243942932,0.958786504191513,0.937240740052378,0.942555361873364,129425114.931753,0.0,1.0
1983-10-10,67.75,67.75,65.88,66.0,693083,0.973150346950936,0.973150346950936,0.946289960990814,0.948013622121945,48251920.5764281,0.0,1.0
1983-10-11,66.0,67.25,65.75,67.25,673004,0.948013622121945,0.965968425571224,0.944422661432089,0.965968425571224,46854035.5998032,0.0,1.0
1983-10-12,66.25,66.75,65.62,65.75,634847,0.951604582811801,0.958786504191513,0.942555361873364,0.944422661432089,44197573.7713717,0.0,1.0
1983-10-13,68.62,68.87,66.62,66.62,1177417,0.985646890151634,0.98923785084149,0.956919204632788,0.956919204632788,81970891.7537095,0.0,1.0
1983-10-14,68.0,68.25,67.5,67.62,863774,0.976741307640792,0.980332268330648,0.96955938626108,0.971283047392211,60135300.4531688,0.0,1.0
1983-10-17,69.25,70.13,68.13,68.38,829125,0.994696111090071,1.00733629271836,0.978608607199517,0.982199567889373,57723062.9634992,0.0,1.0
1983-10-18,67.62,68.87,67.0,68.75,1081830,0.971283047392211,0.98923785084149,0.962377464881368,0.987514189710359,75316196.2379646,0.0,1.0
1983-10-19,66.0,67.5,65.37,67.25,1702992,0.948013622121945,0.96955938626108,0.938964401183508,0.965968425571224,118561030.535004,0.0,1.0
1983-10-20,66.75,66.87,65.5,66.0,1105778,0.958786504191513,0.960510165322644,0.940831700742233,0.948013622121945,76983438.1036059,0.0,1.0
1983-10-21,66.37,67.13,65.88,67.0,707490,0.953328243942932,0.964244764440093,0.946289960990814,0.962377464881368,49254925.1512692,0.0,1.0
1983-10-24,68.0,68.25,65.37,65.62,947875,0.976741307640792,0.980332268330648,0.938964401183508,0.942555361873364,65990349.231451,0.0,1.0
1983-10-25,69.13,70.0,68.5,68.5,1021826,0.99297244995894,1.00546899315964,0.983923229020504,0.983923229020504,71138762.5939883,0.0,1.0
1983-10-26,68.87,70.0,68.5,68.5,939034,0.98923785084149,1.00546899315964,0.983923229020504,0.983923229020504,65374845.4175987,0.0,1.0
1983-10-27,68.0,68.75,67.13,68.62,937266,0.976741307640792,0.987514189710359,0.964244764440093,0.985646890151634,65251758.5786788,0.0,1.0
1983-10-28,66.25,68.25,65.37,68.13,1286081,0.951604582811801,0.980332268330648,0.938964401183508,0.978608607199517,89535998.2380944,0.0,1.0
1983-10-31,66.37,67.38,65.75,66.87,713077,0.953328243942932,0.967835725129949,0.944422661432089,0.960510165322644,49643887.9165664,0.0,1.0
1983-11-01,65.0,66.5,64.13,66.37,871674,0.933649779362522,0.955195543501657,0.921153236161823,0.953328243942932,60685292.5501525,0.0,1.0
1983-11-02,66.0,66.13,64.62,65.13,981915,0.948013622121945,0.94988092168067,0.928191519113941,0.935517078921247,68360188.5961759,0.0,1.0
1983-11-03,64.5,66.13,64.5,65.88,483768,0.92646785798281,0.94988092168067,0.92646785798281,0.946289960990814,33679566.6802064,0.0,1.0
1983-11-04,63.37,64.75,62.75,64.5,826805,0.910236715664661,0.930058818672666,0.901331133153819,0.92646785798281,57561546.2970433,0.0,1.0
1983-11-07,63.88,64.62,63.25,63.37,598189,0.917562275471967,0.928191519113941,0.908513054533531,0.910236715664661,41645471.2028616,0.0,1.0
1983-11-08,63.37,64.13,63.37,64.13,567268,0.910236715664661,0.921153236161823,0.910236715664661,0.921153236161823,39492774.2875662,0.0,1.0
1983-11-09,65.62,66.0,63.5,63.5,726261,0.942555361873364,0.948013622121945,0.912104015223387,0.912104015223387,50561748.1452542,0.0,1.0
1983-11-10,65.75,66.13,65.37,65.62,633538,0.944422661432089,0.94988092168067,0.938964401183508,0.942555361873364,44106442.1694791,0.0,1.0
1983-11-11,66.13,66.37,65.25,66.0,682608,0.94988092168067,0.953328243942932,0.937240740052378,0.948013622121945,47522658.9035288,0.0,1.0
1983-11-14,64.75,66.5,64.37,66.25,842542,0.930058818672666,0.955195543501657,0.924600558424085,0.951604582811801,58657144.4780854,0.0,1.0
1983-11-15,63.88,65.13,63.62,64.75,1045392,0.917562275471967,0.935517078921247,0.913827676354517,0.930058818672666,72779409.9050667,0.0,1.0
1983-11-16,64.37,64.62,64.13,64.13,546715,0.924600558424085,0.928191519113941,0.921153236161823,0.921153236161823,38061889.7851222,0.0,1.0
1983-11-17,65.13,65.37,64.25,64.37,363081,0.935517078921247,0.938964401183508,0.922876897292954,0.924600558424085,25277427.9196144,0.0,1.0
1983-11-18,65.25,65.5,64.75,65.13,461850,0.937240740052378,0.940831700742233,0.930058818672666,0.935517078921247,32153651.897714,0.0,1.0
1983-11-21,66.37,66.87,65.5,65.62,737881,0.953328243942932,0.960510165322644,0.940831700742233,0.942555361873364,51370723.8625898,0.0,1.0
1983-11-22,66.13,66.75,65.5,66.5,689278,0.94988092168067,0.958786504191513,0.940831700742233,0.955195543501657,47987019.3195897,0.0,1.0
1983-11-23,64.13,65.37,63.75,65.0,872056,0.921153236161823,0.938964401183508,0.915694975913242,0.933649779362522,60711887.1047156,0.0,1.0
1983-11-25,63.62,64.37,63.25,64.37,531919,0.913827676354517,0.924600558424085,0.908513054533531,0.924600558424085,37031803.3209487,0.0,1.0
1983-11-28,63.13,63.5,62.62,63.5,1161603,0.9067893934024,0.912104015223387,0.899463833595094,0.912104015223387,80869932.890203,0.0,1.0
1983-11-29,63.5,63.62,62.62,63.0,1362989,0.912104015223387,0.913827676354517,0.899463833595094,0.904922093843675,94890275.7311103,0.0,1.0
1983-11-30,61.75,63.37,61.5,63.37,1004626,0.886967290394396,0.910236715664661,0.88337632970454,0.910236715664661,69941311.4461249,0.0,1.0
1983-12-01,62.88,62.88,61.37,61.5,1049275,0.903198432712544,0.903198432712544,0.881509030145815,0.88337632970454,73049741.4636221,0.0,1.0
1983-12-02,41.5,42.25,41.13,42.25,590438,0.894149211774107,0.910308534878459,0.886177279042627,0.910308534878459,27403901.5830283,0.0,1.5
1983-12-05,42.0,42.25,41.13,41.37,1493327,0.904922093843675,0.910308534878459,0.886177279042627,0.89134826243602,69309539.9335391,0.0,1.0
1983-12-06,41.5,42.12,41.25,42.0,407416,0.894149211774107,0.907507585540371,0.888762770739323,0.904922093843675,18909331.6611585,0.0,1.0
1983-12-07,42.0,42.12,41.13,41.13,668810,0.904922093843675,0.907507585540371,0.886177279042627,0.886177279042627,31041368.3024216,0.0,1.0
1983-12-08,41.25,42.0,41.25,41.75,369383,0.888762770739323,0.904922093843675,0.888762770739323,0.899535652808891,17144112.3004342,0.0,1.0
1983-12-09,41.5,41.63,40.0,41.13,1381827,0.894149211774107,0.896950161112195,0.861830565565404,0.886177279042627,64134508.8100212,0.0,1.0
1983-12-12,42.0,42.0,41.5,42.0,402652,0.904922093843675,0.904922093843675,0.894149211774107,0.904922093843675,18688220.9143204,0.0,1.0
1983-12-13,41.25,41.75,41.25,41.37,573223,0.888762770739323,0.899535652808891,0.888762770739323,0.89134826243602,26604904.6252583,0.0,1.0
1983-12-14,41.25,41.63,40.75,41.37,901008,0.888762770739323,0.896950161112195,0.877989888669756,0.89134826243602,41818335.8075212,0.0,1.0
1983-12-15,40.38,41.25,40.25,40.88,898228,0.870017955938276,0.888762770739323,0.867217006600188,0.880790838007844,41689308.1256972,0.0,1.0
1983-12-16,40.75,41.0,40.38,40.5,777636,0.877989888669756,0.88337632970454,0.870017955938276,0.872603447634972,36092291.5046454,0.0,1.0
1983-12-19,41.63,41.75,40.88,41.25,612540,0.896950161112195,0.899535652808891,0.880790838007844,0.888762770739323,28429718.0663646,0.0,1.0
1983-12-20,41.87,42.0,41.63,41.63,682071,0.902121144505587,0.904922093843675,0.896950161112195,0.896950161112195,31656848.9098563,0.0,1.0
1983-12-21,43.0,43.25,42.5,42.62,532294,0.92646785798281,0.931854299017594,0.915694975913242,0.918280467609938,24705273.6938281,0.0,1.0
1983-12-22,43.5,44.0,43.25,43.88,692775,0.937240740052377,0.948013622121945,0.931854299017594,0.945428130425249,32153651.897714,0.0,1.0
1983-12-23,43.63,43.88,43.25,43.5,301835,0.940041689390465,0.945428130425249,0.931854299017594,0.937240740052377,14009018.1091213,0.0,1.0
1983-12-27,44.12,44.5,43.63,43.63,595555,0.950599113818641,0.958786504191513,0.940041689390465,0.940041689390465,27641396.0606879,0.0,1.0
1983-12-28,44.25,44.25,43.88,44.12,522300,0.953400063156729,0.953400063156729,0.945428130425249,0.950599113818641,24241423.8189542,0.0,1.0
1983-12-29,42.87,44.38,42.87,44.38,814163,0.923666908644722,0.956201012494816,0.923666908644722,0.956201012494816,37787613.1355758,0.0,1.0
1983-12-30,42.38,43.25,42.38,43.0,668460,0.913109484216546,0.931854299017594,0.913109484216546,0.92646785798281,31025123.8101056,0.0,1.0
1984-01-03,42.38,43.0,42.25,42.5,690303,0.913109484216546,0.92646785798281,0.910308534878459,0.915694975913242,32038919.369128,0.0,1.0
1984-01-04,44.0,44.12,42.12,42.12,1255082,0.948013622121945,0.950599113818641,0.907507585540371,0.907507585540371,58251914.0140546,0.0,1.0
1984-01-05,45.13,45.5,44.5,45.0,1311012,0.972360335599168,0.980332268330648,0.958786504191513,0.96955938626108,60847783.8861475,0.0,1.0
1984-01-06,45.0,45.25,44.38,44.75,1255188,0.96955938626108,0.974945827295864,0.956201012494816,0.964172945226296,58256833.7745846,0.0,1.0
1984-01-09,45.5,45.88,44.62,45.13,828230,0.980332268330648,0.988519658703519,0.961371995888209,0.972360335599168,38440502.4881724,0.0,1.0
1984-01-10,45.5,46.25,45.25,46.0,924729,0.980332268330648,0.996491591434999,0.974945827295864,0.991105150400215,42919294.6710276,0.0,1.0
1984-01-11,46.12,46.12,45.25,45.25,941131,0.993690642096911,0.993690642096911,0.974945827295864,0.974945827295864,43680557.9937894,0.0,1.0
1984-01-12,46.0,46.12,45.62,46.0,861585,0.991105150400215,0.993690642096911,0.982917760027344,0.991105150400215,39988602.6058849,0.0,1.0
1984-01-13,45.37,46.5,45.13,46.25,1490187,0.97753131899256,1.00187803246978,0.972360335599168,0.996491591434999,69163803.6310472,0.0,1.0
1984-01-16,45.5,45.75,45.0,45.62,647072,0.980332268330648,0.985718709365431,0.96955938626108,0.982917760027344,30032446.0910939,0.0,1.0
1984-01-17,45.88,45.88,45.13,45.5,687524,0.988519658703519,0.988519658703519,0.972360335599168,0.980332268330648,31909938.1001392,0.0,1.0
1984-01-18,45.5,46.38,45.5,46.38,779037,0.980332268330648,0.999292540773087,0.980332268330648,0.999292540773087,36157315.8867445,0.0,1.0
1984-01-19,45.0,45.88,45.0,45.75,311500,0.96955938626108,0.988519658703519,0.96955938626108,0.985718709365431,14457598.1612182,0.0,1.0
1984-01-20,44.25,45.13,44.12,45.0,527414,0.953400063156729,0.972360335599168,0.950599113818641,0.96955938626108,24478779.0581082,0.0,1.0
1984-01-23,43.25,44.0,43.25,44.0,700902,0.931854299017594,0.948013622121945,0.931854299017594,0.948013622121945,32530849.0092909,0.0,1.0
1984-01-24,43.75,44.0,43.5,43.63,769616,0.942627181087161,0.948013622121945,0.937240740052377,0.940041689390465,35720060.5664336,0.0,1.0
1984-01-25,43.0,44.25,43.0,44.0,787991,0.92646785798281,0.953400063156729,0.92646785798281,0.948013622121945,36572896.4130223,0.0,1.0
1984-01-26,43.0,43.75,42.38,43.0,596128,0.92646785798281,0.942627181087161,0.913109484216546,0.92646785798281,27667990.6152509,0.0,1.0
1984-01-27,42.38,43.75,42.25,43.13,669383,0.913109484216546,0.942627181087161,0.910308534878459,0.929268807320897,31067962.8569846,0.0,1.0
1984-01-30,41.63,43.25,41.25,43.25,932877,0.896950161112195,0.931854299017594,0.888762770739323,0.931854299017594,43297466.4521435,0.0,1.0
1984-01-31,40.88,41.87,40.75,41.75,881243,0.880790838007844,0.902121144505587,0.877989888669756,0.899535652808891,40900986.1200204,0.0,1.0
1984-02-01,39.63,41.25,39.12,41.13,1732050,0.853858632833925,0.888762770739323,0.842870293122966,0.886177279042627,80389351.1882437,0.0,1.0
1984-02-02,40.62,40.75,39.63,39.75,1491354,0.875188939331668,0.877989888669756,0.853858632833925,0.856444124530621,69217967.4097122,0.0,1.0
1984-02-03,39.12,41.0,39.0,41.0,1356365,0.842870293122966,0.88337632970454,0.840284801426269,0.88337632970454,62952745.2004516,0.0,1.0
1984-02-06,38.5,39.12,38.38,38.5,1352748,0.829511919356702,0.842870293122966,0.826926427660006,0.829511919356702,62784869.9755748,0.0,1.0
1984-02-07,38.25,38.75,37.5,38.0,1823435,0.824125478321918,0.834898360391486,0.807966155217567,0.818739037287134,84630788.1319449,0.0,1.0
1984-02-08,37.75,38.88,37.63,38.62,1624857,0.813352596252351,0.837699309729573,0.810767104555654,0.832097411053398,75414220.1458826,0.0,1.0
1984-02-09,37.12,38.88,36.5,37.75,2760757,0.799778764844695,0.837699309729573,0.786420391078432,0.813352596252351,128134559.636501,0.0,1.0
1984-02-10,37.37,37.75,37.0,37.12,981933,0.805165205879479,0.813352596252351,0.797193273147999,0.799778764844695,45574294.4951507,0.0,1.0
1984-02-13,37.25,37.75,36.62,37.5,1084840,0.802579714182783,0.813352596252351,0.789005882775128,0.807966155217567,50350500.1258938,0.0,1.0
1984-02-14,39.12,39.25,37.63,38.0,1653543,0.842870293122966,0.845671242461053,0.810767104555654,0.818739037287134,76745618.7361,0.0,1.0
1984-02-15,39.0,40.25,39.0,40.25,2645863,0.840284801426269,0.867217006600188,0.840284801426269,0.867217006600188,122802003.350354,0.0,1.0
1984-02-16,39.37,39.63,38.88,39.5,987513,0.848256734157749,0.853858632833925,0.837699309729573,0.851057683495837,45833278.1155025,0.0,1.0
1984-02-17,37.75,39.63,37.37,39.37,920889,0.813352596252351,0.853858632833925,0.805165205879479,0.848256734157749,42741069.3839038,0.0,1.0
1984-02-21,36.25,37.75,36.0,37.75,1907055,0.781033950043648,0.813352596252351,0.775647509008864,0.813352596252351,88511829.4104074,0.0,1.0
1984-02-22,36.13,36.62,35.75,36.37,1733089,0.778448458346952,0.789005882775128,0.77026106797408,0.783619441740344,80437574.1240045,0.0,1.0
1984-02-23,36.25,36.25,34.62,36.0,1774241,0.781033950043648,0.781033950043648,0.745914354496858,0.775647509008864,82347555.1176818,0.0,1.0
1984-02-24,37.87,38.13,36.5,36.88,2215054,0.815938087949047,0.821539986625222,0.786420391078432,0.794607781451303,102806936.235631,0.0,1.0
1984-02-27,39.5,40.0,38.13,38.13,1454021,0.851057683495837,0.861830565565404,0.821539986625222,0.821539986625222,67485237.0336199,0.0,1.0
1984-02-28,37.25,39.0,37.0,39.0,1401931,0.802579714182783,0.840284801426269,0.797193273147999,0.840284801426269,65067592.4486508,0.0,1.0
1984-02-29,37.25,38.0,36.75,37.63,1641226,0.802579714182783,0.818739037287134,0.791806832113215,0.810767104555654,76173951.8450833,0.0,1.0
1984-03-01,37.63,37.75,36.62,36.75,1349385,0.810767104555654,0.813352596252351,0.789005882775128,0.791806832113215,62628783.6108359,0.0,1.0
1984-03-02,39.0,39.37,38.5,38.75,2002270,0.840284801426269,0.848256734157749,0.829511919356702,0.834898360391486,92931027.5128806,0.0,1.0
1984-03-05,39.0,39.5,38.75,39.0,1191704,0.840284801426269,0.851057683495837,0.834898360391486,0.840284801426269,55310361.3454778,0.0,1.0
1984-03-06,38.38,39.5,38.25,39.0,1177626,0.826926427660006,0.851057683495837,0.824125478321918,0.840284801426269,54656961.451694,0.0,1.0
1984-03-07,37.75,37.87,37.25,37.75,1344505,0.813352596252351,0.815938087949047,0.802579714182783,0.813352596252351,62402288.9751159,0.0,1.0
1984-03-08,37.87,38.25,37.63,37.75,1308805,0.815938087949047,0.824125478321918,0.810767104555654,0.813352596252351,60745350.7588864,0.0,1.0
1984-03-09,37.37,37.63,37.0,37.37,671589,0.805165205879479,0.810767104555654,0.797193273147999,0.805165205879479,31170349.5714104,0.0,1.0
1984-03-12,38.13,38.13,37.5,37.87,1041927,0.821539986625222,0.821539986625222,0.807966155217567,0.815938087949047,48358786.1294496,0.0,1.0
1984-03-13,38.38,39.12,38.38,38.75,1371239,0.826926427660006,0.842870293122966,0.826926427660006,0.834898360391486,63643089.7110453,0.0,1.0
1984-03-14,38.88,39.0,38.0,38.13,986824,0.837699309729573,0.840284801426269,0.818739037287134,0.821539986625222,45801299.6720576,0.0,1.0
1984-03-15,39.63,39.87,38.88,38.88,962158,0.853858632833925,0.859029616227317,0.837699309729573,0.837699309729573,44656480.679298,0.0,1.0
1984-03-16,39.63,40.88,39.63,40.62,2459718,0.853858632833925,0.880790838007844,0.853858632833925,0.875188939331668,114162486.14419,0.0,1.0
1984-03-19,38.62,38.88,38.25,38.75,1121473,0.832097411053398,0.837699309729573,0.824125478321918,0.834898360391486,52050741.5173541,0.0,1.0
1984-03-20,37.63,38.88,37.37,38.75,1065669,0.810767104555654,0.837699309729573,0.805165205879479,0.834898360391486,49460719.662495,0.0,1.0
1984-03-21,37.75,37.87,37.37,37.75,668343,0.813352596252351,0.815938087949047,0.805165205879479,0.813352596252351,31019693.5083885,0.0,1.0
1984-03-22,36.25,37.5,36.13,37.5,1097157,0.781033950043648,0.807966155217567,0.778448458346952,0.807966155217567,50922167.0169105,0.0,1.0
1984-03-23,37.12,37.63,36.25,36.25,1367505,0.799778764844695,0.810767104555654,0.781033950043648,0.781033950043648,63469784.1844515,0.0,1.0
1984-03-26,36.25,37.12,36.13,37.0,1052164,0.781033950043648,0.799778764844695,0.778448458346952,0.797193273147999,48833914.3232743,0.0,1.0
1984-03-27,36.13,36.5,35.38,36.25,1785657,0.778448458346952,0.786420391078432,0.7622891352426,0.781033950043648,82877404.0441937,0.0,1.0
1984-03-28,37.12,37.25,36.37,36.5,1817515,0.799778764844695,0.802579714182783,0.783619441740344,0.786420391078432,84356024.147629,0.0,1.0
1984-03-29,36.75,37.75,36.62,37.63,1195767,0.791806832113215,0.813352596252351,0.789005882775128,0.810767104555654,55498936.6948487,0.0,1.0
1984-03-30,36.62,36.88,36.37,36.5,386834,0.789005882775128,0.794607781451303,0.783619441740344,0.786420391078432,17954062.6873087,0.0,1.0
1984-04-02,36.5,37.63,36.37,37.25,1002514,0.786420391078432,0.810767104555654,0.783619441740344,0.802579714182783,46529517.0561652,0.0,1.0
1984-04-03,35.87,36.62,35.38,36.25,1383217,0.772846559670776,0.789005882775128,0.7622891352426,0.781033950043648,64199022.6509333,0.0,1.0
1984-04-04,35.5,36.0,35.0,36.0,2270284,0.764874626939297,0.775647509008864,0.754101744869729,0.775647509008864,105370317.123091,0.0,1.0
1984-04-05,33.25,35.87,33.12,35.63,1911001,0.716396657626242,0.772846559670776,0.713595708288155,0.767675576277384,88694974.4580613,0.0,1.0
1984-04-06,33.87,33.87,33.0,33.5,1530087,0.729755031392506,0.729755031392506,0.711010216591459,0.721783098661026,71015675.7550684,0.0,1.0
1984-04-09,33.87,34.75,33.38,33.87,1750191,0.729755031392506,0.748715303834945,0.71919760696433,0.729755031392506,81231326.4313983,0.0,1.0
1984-04-10,34.0,34.37,33.75,34.0,1266709,0.732555980730594,0.740527913462074,0.72716953969581,0.732555980730594,58791556.0487913,0.0,1.0
1984-04-11,34.0,34.37,33.62,34.13,604159,0.732555980730594,0.740527913462074,0.724368590357722,0.735356930068681,28040732.0946498,0.0,1.0
1984-04-12,35.75,35.75,33.62,34.0,1783906,0.77026106797408,0.77026106797408,0.724368590357722,0.732555980730594,82796135.1697787,0.0,1.0
1984-04-13,34.88,36.25,33.75,35.63,1486134,0.751516253173033,0.781033950043648,0.72716953969581,0.767675576277384,68975692.4100282,0.0,1.0
1984-04-16,35.5,35.63,34.5,35.0,1501708,0.764874626939297,0.767675576277384,0.743328862800161,0.754101744869729,69698525.9052539,0.0,1.0
1984-04-17,36.0,36.25,35.12,35.63,1520889,0.775647509008864,0.781033950043648,0.756687236566425,0.767675576277384,70588770.4970046,0.0,1.0
1984-04-18,35.5,36.25,35.25,36.0,962158,0.764874626939297,0.781033950043648,0.759488185904513,0.775647509008864,44656480.679298,0.0,1.0
1984-04-19,35.12,35.5,34.5,35.5,1165542,0.756687236566425,0.764874626939297,0.743328862800161,0.764874626939297,54096108.7512762,0.0,1.0
1984-04-23,34.62,35.38,34.37,35.25,765309,0.745914354496858,0.7622891352426,0.740527913462074,0.759488185904513,35520160.4852767,0.0,1.0
1984-04-24,34.75,34.88,33.62,34.37,1459962,0.748715303834945,0.751516253173033,0.724368590357722,0.740527913462074,67760975.6874748,0.0,1.0
1984-04-25,35.0,35.38,34.25,34.75,1794717,0.754101744869729,0.7622891352426,0.737942421765378,0.748715303834945,83297904.3310015,0.0,1.0
1984-04-26,35.5,35.75,34.75,34.88,2065054,0.764874626939297,0.77026106797408,0.748715303834945,0.751516253173033,95845010.9573554,0.0,1.0
1984-04-27,35.63,35.75,35.25,35.38,1437630,0.767675576277384,0.77026106797408,0.759488185904513,0.7622891352426,66724484.2520452,0.0,1.0
1984-04-30,36.62,36.62,35.75,36.0,1459495,0.789005882775128,0.789005882775128,0.77026106797408,0.775647509008864,67739300.8934417,0.0,1.0
1984-05-01,37.87,38.0,37.0,37.12,1777286,0.815938087949047,0.818739037287134,0.797193273147999,0.799778764844695,82488882.2008307,0.0,1.0
1984-05-02,37.63,38.25,37.5,38.0,1759835,0.810767104555654,0.824125478321918,0.807966155217567,0.818739037287134,81678931.8139563,0.0,1.0
1984-05-03,36.5,36.88,35.75,36.75,2181933,0.786420391078432,0.794607781451303,0.77026106797408,0.791806832113215,101269696.721352,0.0,1.0
1984-05-04,35.38,36.62,35.0,36.0,1895894,0.7622891352426,0.789005882775128,0.754101744869729,0.775647509008864,87993815.7568686,0.0,1.0
1984-05-07,34.88,35.25,34.0,35.25,2185402,0.751516253173033,0.759488185904513,0.732555980730594,0.759488185904513,101430702.846621,0.0,1.0
1984-05-08,35.38,35.5,34.62,35.0,1084161,0.7622891352426,0.764874626939297,0.745914354496858,0.754101744869729,50318985.8108008,0.0,1.0
1984-05-09,34.62,35.25,34.25,35.25,1391937,0.745914354496858,0.759488185904513,0.737942421765378,0.759488185904513,64603742.5737769,0.0,1.0
1984-05-10,34.62,35.38,34.37,34.62,1607511,0.745914354496858,0.7622891352426,0.740527913462074,0.745914354496858,74609143.1067029,0.0,1.0
1984-05-11,35.12,35.25,34.37,34.88,2213325,0.756687236566425,0.759488185904513,0.740527913462074,0.751516253173033,102726688.44359,0.0,1.0
1984-05-14,35.0,35.12,34.62,34.75,1584744,0.754101744869729,0.756687236566425,0.745914354496858,0.748715303834945,73552462.0879663,0.0,1.0
1984-05-15,35.0,35.5,34.62,35.25,1603671,0.754101744869729,0.764874626939297,0.745914354496858,0.759488185904513,74430917.8195791,0.0,1.0
1984-05-16,34.75,35.12,34.75,35.0,1173212,0.748715303834945,0.756687236566425,0.748715303834945,0.754101744869729,54452095.197172,0.0,1.0
1984-05-17,34.62,34.75,34.0,34.75,897284,0.745914354496858,0.748715303834945,0.732555980730594,0.748715303834945,41645494.4092792,0.0,1.0
1984-05-18,34.5,34.62,34.0,34.5,847984,0.743328862800161,0.745914354496858,0.732555980730594,0.743328862800161,39357341.6344861,0.0,1.0
1984-05-21,34.5,34.75,34.25,34.5,403586,0.743328862800161,0.748715303834945,0.737942421765378,0.743328862800161,18731570.5023865,0.0,1.0
1984-05-22,34.88,34.88,34.0,34.5,1215319,0.751516253173033,0.751516253173033,0.732555980730594,0.743328862800161,56406400.4484542,0.0,1.0
1984-05-23,35.5,36.0,34.88,35.25,1422512,0.764874626939297,0.775647509008864,0.751516253173033,0.759488185904513,66022815.0096653,0.0,1.0
1984-05-24,36.25,36.25,35.38,35.63,1578782,0.781033950043648,0.781033950043648,0.7622891352426,0.767675576277384,73275748.7645725,0.0,1.0
1984-05-25,36.88,37.25,35.75,36.0,1559739,0.794607781451303,0.802579714182783,0.77026106797408,0.775647509008864,72391909.1440779,0.0,1.0
1984-05-29,35.87,36.88,35.5,36.75,840314,0.772846559670776,0.794607781451303,0.764874626939297,0.791806832113215,39001355.1885903,0.0,1.0
1984-05-30,36.5,36.75,35.5,35.87,1596234,0.786420391078432,0.791806832113215,0.764874626939297,0.772846559670776,74085745.5642822,0.0,1.0
1984-05-31,36.88,37.25,36.37,36.75,749968,0.794607781451303,0.802579714182783,0.783619441740344,0.791806832113215,34808141.18065,0.0,1.0
1984-06-01,38.5,38.5,37.0,37.0,1508445,0.829511919356702,0.829511919356702,0.797193273147999,0.797193273147999,70011209.1759189,0.0,1.0
1984-06-04,38.38,39.12,38.25,39.0,1824485,0.826926427660006,0.842870293122966,0.824125478321918,0.840284801426269,84679521.6088928,0.0,1.0
1984-06-05,38.62,39.0,38.0,38.13,1445555,0.832097411053398,0.840284801426269,0.818739037287134,0.821539986625222,67092305.970914,0.0,1.0
1984-06-06,38.0,38.88,38.0,38.5,1391576,0.818739037287134,0.837699309729573,0.818739037287134,0.829511919356702,64586987.5402739,0.0,1.0
1984-06-07,37.87,38.25,37.5,38.0,927880,0.815938087949047,0.824125478321918,0.807966155217567,0.818739037287134,43065541.5147066,0.0,1.0
1984-06-08,37.75,38.13,37.63,37.75,411946,0.813352596252351,0.821539986625222,0.810767104555654,0.813352596252351,19119581.8045624,0.0,1.0
1984-06-11,36.0,37.75,36.0,37.63,691470,0.775647509008864,0.813352596252351,0.775647509008864,0.810767104555654,32093083.147793,0.0,1.0
1984-06-12,35.87,36.25,35.63,36.0,1186346,0.772846559670776,0.781033950043648,0.767675576277384,0.775647509008864,55061681.3745378,0.0,1.0
1984-06-13,36.75,36.75,36.13,36.25,524729,0.791806832113215,0.791806832113215,0.778448458346952,0.781033950043648,24354160.5956271,0.0,1.0
1984-06-14,35.5,36.62,35.38,36.62,1206005,0.764874626939297,0.789005882775128,0.7622891352426,0.789005882775128,55974111.3015085,0.0,1.0
1984-06-15,34.88,35.75,34.88,35.75,1101347,0.751516253173033,0.77026106797408,0.751516253173033,0.77026106797408,51116636.7963503,0.0,1.0
1984-06-18,37.0,37.12,34.62,34.75,1579970,0.797193273147999,0.799778764844695,0.745914354496858,0.748715303834945,73330887.2127764,0.0,1.0
1984-06-19,36.25,37.0,36.13,37.0,702302,0.781033950043648,0.797193273147999,0.778448458346952,0.797193273147999,32595826.9785548,0.0,1.0
1984-06-20,37.37,37.37,35.38,35.5,1077870,0.805165205879479,0.805165205879479,0.7622891352426,0.764874626939297,50027002.6646299,0.0,1.0
1984-06-21,36.37,37.37,36.37,36.88,1085190,0.783619441740344,0.805165205879479,0.783619441740344,0.794607781451303,50366744.6182097,0.0,1.0
1984-06-22,36.25,36.75,35.75,35.75,1610312,0.781033950043648,0.791806832113215,0.77026106797408,0.77026106797408,74739145.4580659,0.0,1.0
1984-06-25,35.5,36.5,35.38,36.37,1071006,0.764874626939297,0.786420391078432,0.7622891352426,0.783619441740344,49708424.963896,0.0,1.0
1984-06-26,35.5,35.63,35.25,35.5,432304,0.764874626939297,0.767675576277384,0.759488185904513,0.764874626939297,20064454.3033299,0.0,1.0
1984-06-27,35.0,35.87,35.0,35.5,789052,0.754101744869729,0.772846559670776,0.754101744869729,0.764874626939297,36622140.4311573,0.0,1.0
1984-06-28,35.75,35.87,35.25,35.25,696244,0.77026106797408,0.772846559670776,0.759488185904513,0.759488185904513,32314658.0229829,0.0,1.0
1984-06-29,36.0,36.13,35.5,35.63,1169616,0.775647509008864,0.778448458346952,0.764874626939297,0.767675576277384,54285194.6418342,0.0,1.0
1984-07-02,36.88,36.88,36.0,36.13,878687,0.794607781451303,0.794607781451303,0.775647509008864,0.778448458346952,40782354.9132787,0.0,1.0
1984-07-03,37.37,37.5,36.88,37.0,790091,0.805165205879479,0.807966155217567,0.794607781451303,0.797193273147999,36670363.3669182,0.0,1.0
1984-07-05,36.62,37.87,36.5,37.63,660779,0.789005882775128,0.815938087949047,0.786420391078432,0.810767104555654,30668626.8230227,0.0,1.0
1984-07-06,36.37,36.75,36.0,36.62,712985,0.783619441740344,0.791806832113215,0.775647509008864,0.789005882775128,33091655.2968736,0.0,1.0
1984-07-09,37.75,38.13,36.25,36.62,1608445,0.813352596252351,0.821539986625222,0.781033950043648,0.789005882775128,74652492.694769,0.0,1.0
1984-07-10,38.38,38.75,37.63,37.87,1981349,0.826926427660006,0.834898360391486,0.810767104555654,0.815938087949047,91960024.5879019,0.0,1.0
1984-07-11,36.62,38.25,36.5,38.13,1738670,0.789005882775128,0.824125478321918,0.786420391078432,0.821539986625222,80696604.1571916,0.0,1.0
1984-07-12,36.75,37.0,36.13,36.62,1372268,0.791806832113215,0.797193273147999,0.778448458346952,0.789005882775128,63690848.5184544,0.0,1.0
1984-07-13,37.25,37.5,36.5,37.12,950552,0.802579714182783,0.807966155217567,0.786420391078432,0.799778764844695,44117813.3141003,0.0,1.0
1984-07-16,38.0,38.0,36.88,37.37,913696,0.818739037287134,0.818739037287134,0.794607781451303,0.805165205879479,42407221.8603929,0.0,1.0
1984-07-17,38.75,39.0,37.75,38.0,2445290,0.834898360391486,0.840284801426269,0.813352596252351,0.818739037287134,113492841.75809,0.0,1.0
1984-07-18,38.62,38.88,38.38,38.75,1210089,0.832097411053398,0.837699309729573,0.826926427660006,0.834898360391486,56163661.3204184,0.0,1.0
1984-07-19,38.62,39.37,38.25,38.5,1521345,0.832097411053398,0.848256734157749,0.824125478321918,0.829511919356702,70609934.7498505,0.0,1.0
1984-07-20,38.13,39.0,38.0,38.75,1313314,0.821539986625222,0.840284801426269,0.818739037287134,0.834898360391486,60954626.2327514,0.0,1.0
1984-07-23,37.12,37.63,37.12,37.37,1008233,0.799778764844695,0.810767104555654,0.799778764844695,0.805165205879479,46794952.0606083,0.0,1.0
1984-07-24,36.25,37.63,36.13,37.5,736707,0.781033950043648,0.810767104555654,0.778448458346952,0.807966155217567,34192660.5732152,0.0,1.0
1984-07-25,37.12,37.37,36.13,36.25,1233079,0.799778764844695,0.805165205879479,0.778448458346952,0.781033950043648,57230692.401402,0.0,1.0
1984-07-26,37.87,38.13,35.63,37.37,1254732,0.815938087949047,0.821539986625222,0.767675576277384,0.805165205879479,58235669.5217386,0.0,1.0
1984-07-27,38.62,38.75,37.5,37.63,2631922,0.832097411053398,0.834898360391486,0.807966155217567,0.810767104555654,122154962.014991,0.0,1.0
1984-07-30,38.62,39.12,38.25,38.5,1312741,0.832097411053398,0.842870293122966,0.824125478321918,0.829511919356702,60928031.6781884,0.0,1.0
1984-07-31,39.37,39.5,38.38,38.62,1751114,0.848256734157749,0.851057683495837,0.826926427660006,0.832097411053398,81274165.4782773,0.0,1.0
1984-08-01,40.5,40.75,39.63,39.63,2869128,0.872603447634972,0.877989888669756,0.853858632833925,0.853858632833925,133164364.998714,0.0,1.0
1984-08-02,41.63,41.75,40.5,40.75,3226682,0.896950161112195,0.899535652808891,0.872603447634972,0.877989888669756,149759459.871704,0.0,1.0
1984-08-03,43.0,43.5,42.75,43.0,4137142,0.92646785798281,0.937240740052377,0.921081416948026,0.92646785798281,192016489.797427,0.0,1.0
1984-08-06,44.5,45.0,43.13,43.25,4147602,0.958786504191513,0.96955938626108,0.929268807320897,0.931854299017594,192501968.053498,0.0,1.0
1984-08-07,45.62,45.88,43.63,44.5,3599926,0.982917760027344,0.988519658703519,0.940041689390465,0.958786504191513,167082772.128801,0.0,1.0
1984-08-08,44.75,45.88,44.75,45.88,2602260,0.964172945226296,0.988519658703519,0.964172945226296,0.988519658703519,120778264.497629,0.0,1.0
1984-08-09,46.0,46.5,44.38,44.38,2706917,0.991105150400215,1.00187803246978,0.956201012494816,0.956201012494816,125635692.589952,0.0,1.0
1984-08-10,45.0,47.88,44.87,46.87,2079015,0.96955938626108,1.03161118698179,0.966758436922992,1.00984996520126,96492980.5494221,0.0,1.0
1984-08-13,45.25,45.37,44.25,44.25,1250308,0.974945827295864,0.97753131899256,0.953400063156729,0.953400063156729,58030339.1388647,0.0,1.0
1984-08-14,45.0,45.75,44.75,45.75,1113463,0.96955938626108,0.985718709365431,0.964172945226296,0.985718709365431,51678974.7074943,0.0,1.0
1984-08-15,43.5,44.75,43.37,44.5,1276003,0.937240740052377,0.964172945226296,0.93443979071429,0.958786504191513,59222916.9390333,0.0,1.0
1984-08-16,44.0,44.62,43.75,43.75,1199268,0.948013622121945,0.961371995888209,0.942627181087161,0.942627181087161,55661428.0308436,0.0,1.0
1984-08-17,44.25,44.5,43.88,44.5,784967,0.953400063156729,0.958786504191513,0.945428130425249,0.958786504191513,36432543.9994123,0.0,1.0
1984-08-20,44.87,44.87,44.12,44.5,484967,0.966758436922992,0.966758436922992,0.950599113818641,0.958786504191513,22508693.4428619,0.0,1.0
1984-08-21,45.75,46.38,44.87,45.0,1862752,0.985718709365431,0.999292540773087,0.966758436922992,0.96955938626108,86455601.5730512,0.0,1.0
1984-08-22,44.87,47.0,44.75,46.5,3947019,0.966758436922992,1.01265091453935,0.964172945226296,1.00187803246978,183192342.332883,0.0,1.0
1984-08-23,45.13,45.37,44.12,44.87,980999,0.972360335599168,0.97753131899256,0.950599113818641,0.966758436922992,45530944.9070846,0.0,1.0
1984-08-24,45.5,45.62,45.25,45.5,469955,0.980332268330648,0.982917760027344,0.974945827295864,0.980332268330648,21811943.9610121,0.0,1.0
1984-08-27,44.62,45.0,44.25,45.0,719032,0.961371995888209,0.96955938626108,0.953400063156729,0.96955938626108,33372313.7112585,0.0,1.0
1984-08-28,44.25,44.62,44.12,44.62,820433,0.953400063156729,0.961371995888209,0.950599113818641,0.961371995888209,38078621.6122077,0.0,1.0
1984-08-29,42.38,44.12,42.38,44.12,2079015,0.913109484216546,0.950599113818641,0.913109484216546,0.950599113818641,96492980.5494221,0.0,1.0
1984-08-30,42.5,43.13,42.38,42.75,876363,0.915694975913242,0.929268807320897,0.913109484216546,0.921081416948026,40674491.4843006,0.0,1.0
1984-08-31,42.87,43.0,42.5,42.5,494388,0.923666908644722,0.92646785798281,0.915694975913242,0.915694975913242,22945948.7631728,0.0,1.0
1984-09-04,43.13,43.25,42.5,43.0,612985,0.929268807320897,0.931854299017594,0.915694975913242,0.92646785798281,28450371.7780235,0.0,1.0
1984-09-05,42.62,43.0,42.62,42.87,742054,0.918280467609938,0.92646785798281,0.918280467609938,0.923666908644722,34440830.0029682,0.0,1.0
1984-09-06,43.75,43.88,42.75,43.0,966348,0.942627181087161,0.945428130425249,0.921081416948026,0.92646785798281,44850950.4587379,0.0,1.0
1984-09-07,43.13,44.12,43.0,44.0,1141820,0.929268807320897,0.950599113818641,0.92646785798281,0.948013622121945,52995103.4749346,0.0,1.0
1984-09-10,42.87,44.25,42.5,42.87,814959,0.923666908644722,0.953400063156729,0.915694975913242,0.923666908644722,37824557.7523859,0.0,1.0
1984-09-11,42.87,43.88,42.87,43.88,1173085,0.923666908644722,0.945428130425249,0.923666908644722,0.945428130425249,54446200.7671031,0.0,1.0
1984-09-12,43.5,43.5,42.75,42.87,750435,0.937240740052377,0.937240740052377,0.921081416948026,0.923666908644722,34829815.974683,0.0,1.0
1984-09-13,45.0,45.13,43.37,43.88,1221229,0.96955938626108,0.972360335599168,0.93443979071429,0.945428130425249,56680700.3044183,0.0,1.0
1984-09-14,45.37,45.88,45.0,45.75,2263908,0.97753131899256,0.988519658703519,0.96955938626108,0.985718709365431,105074388.88593,0.0,1.0
1984-09-17,46.38,46.5,45.13,45.13,1104392,0.999292540773087,1.00187803246978,0.972360335599168,0.972360335599168,51257963.8794993,0.0,1.0
1984-09-18,45.75,46.38,45.5,46.25,1509495,0.985718709365431,0.999292540773087,0.980332268330648,0.996491591434999,70059942.6528668,0.0,1.0
1984-09-19,45.37,46.5,45.37,45.5,1331116,0.97753131899256,1.00187803246978,0.97753131899256,0.980332268330648,61780867.5247771,0.0,1.0
1984-09-20,45.75,45.88,45.37,45.37,797762,0.985718709365431,0.988519658703519,0.97753131899256,0.97753131899256,37026396.2256492,0.0,1.0
1984-09-21,45.13,46.5,45.0,45.75,1472512,0.972360335599168,1.00187803246978,0.96955938626108,0.985718709365431,68343456.7690904,0.0,1.0
1984-09-24,45.88,46.25,45.13,45.88,1387736,0.988519658703519,0.996491591434999,0.972360335599168,0.988519658703519,64408762.2531501,0.0,1.0
1984-09-25,46.12,46.12,45.37,45.75,1357394,0.993690642096911,0.993690642096911,0.97753131899256,0.985718709365431,63000504.0078606,0.0,1.0
1984-09-26,47.25,47.62,46.25,46.5,2706917,1.01803735557413,1.02600928830561,0.996491591434999,1.00187803246978,125635692.589953,0.0,1.0
1984-09-27,47.75,48.0,47.37,47.75,1016126,1.0288102376437,1.03419667867849,1.02062284727083,1.0288102376437,47161288.5687512,0.0,1.0
1984-09-28,45.75,47.62,45.75,47.5,1000424,0.985718709365431,1.02600928830561,0.985718709365431,1.02342379660892,46432514.2306213,0.0,1.0
1984-10-01,45.37,45.75,45.13,45.25,1013102,0.97753131899256,0.985718709365431,0.972360335599168,0.974945827295864,47020936.1551411,0.0,1.0
1984-10-02,45.0,46.0,45.0,45.25,1002270,0.96955938626108,0.991105150400215,0.96955938626108,0.974945827295864,46518192.3243792,0.0,1.0
1984-10-03,43.88,44.87,43.75,44.75,1446011,0.945428130425249,0.966758436922992,0.942627181087161,0.964172945226296,67113470.22376,0.0,1.0
1984-10-04,44.5,44.62,43.88,44.0,688691,0.958786504191513,0.961371995888209,0.945428130425249,0.948013622121945,31964101.8788041,0.0,1.0
1984-10-05,44.38,44.75,44.12,44.5,890314,0.956201012494816,0.964172945226296,0.950599113818641,0.958786504191513,41321996.9480154,0.0,1.0
1984-10-08,44.25,44.38,43.88,44.12,399851,0.953400063156729,0.956201012494816,0.945428130425249,0.950599113818641,18558218.5629574,0.0,1.0
1984-10-09,44.0,44.87,44.0,44.5,617526,0.948013622121945,0.966758436922992,0.948013622121945,0.958786504191513,28661132.4626145,0.0,1.0
1984-10-10,44.87,44.87,43.37,44.12,1145194,0.966758436922992,0.966758436922992,0.93443979071429,0.950599113818641,53151700.3808606,0.0,1.0
1984-10-11,46.25,46.38,44.62,45.0,844282,0.996491591434999,0.999292540773087,0.961371995888209,0.96955938626108,39185521.3186183,0.0,1.0
1984-10-12,46.5,47.0,46.0,46.63,791481,1.00187803246978,1.01265091453935,0.991105150400215,1.00467898180787,36734877.2078303,0.0,1.0
1984-10-15,47.37,47.88,46.5,46.63,1112158,1.02062284727083,1.03161118698179,1.00187803246978,1.00467898180787,51618405.9575733,0.0,1.0
1984-10-16,46.75,47.5,46.5,47.37,620995,1.00726447350457,1.02342379660892,1.00187803246978,1.02062284727083,28822138.5878833,0.0,1.0
1984-10-17,47.75,48.25,46.75,47.0,1428899,1.0288102376437,1.03958311971327,1.00726447350457,1.01265091453935,66319253.7880144,0.0,1.0
1984-10-18,50.5,50.5,47.75,47.75,3228421,1.08806108902632,1.08806108902632,1.0288102376437,1.0288102376437,149840171.792097,0.0,1.0
1984-10-19,50.0,51.38,49.75,51.25,3263314,1.07728820695676,1.10702136146876,1.07190176592197,1.10422041213067,151459654.850328,0.0,1.0
1984-10-22,50.0,51.0,49.75,50.0,1350318,1.07728820695676,1.09883397109589,1.07190176592197,1.07728820695676,62672086.7860665,0.0,1.0
1984-10-23,49.75,50.63,49.5,50.0,1089030,1.07190176592197,1.09086203836441,1.06651532488719,1.07728820695676,50544969.9053337,0.0,1.0
1984-10-24,49.75,50.12,49.5,49.88,788808,1.07190176592197,1.07987369865345,1.06651532488719,1.07470271526006,36610815.6993714,0.0,1.0
1984-10-25,49.75,50.25,49.75,50.0,1099851,1.07190176592197,1.08267464799154,1.07190176592197,1.07728820695676,51047203.1949084,0.0,1.0
1984-10-26,47.5,48.75,47.37,48.25,1661118,1.02342379660892,1.05035600178284,1.02062284727083,1.03958311971327,77097195.9626528,0.0,1.0
1984-10-29,46.25,47.37,46.0,47.37,1250997,0.996491591434999,1.02062284727083,0.991105150400215,1.02062284727083,58062317.5823096,0.0,1.0
1984-10-30,47.25,47.75,46.25,46.25,1892404,1.01803735557413,1.0288102376437,0.996491591434999,0.996491591434999,87831834.962061,0.0,1.0
1984-10-31,47.0,47.62,46.75,47.37,700902,1.01265091453935,1.02600928830561,1.00726447350457,1.02062284727083,32530849.009291,0.0,1.0
1984-11-01,48.0,48.37,47.13,47.25,1104148,1.03419667867849,1.04216861140997,1.01545186387744,1.01803735557413,51246639.1477131,0.0,1.0
1984-11-02,47.75,48.37,47.62,47.75,471016,1.0288102376437,1.04216861140997,1.02600928830561,1.0288102376437,21861187.9791472,0.0,1.0
1984-11-05,47.75,47.88,46.87,47.75,814959,1.0288102376437,1.03161118698179,1.00984996520126,1.0288102376437,37824557.7523859,0.0,1.0
1984-11-06,48.25,48.37,47.75,47.88,936940,1.03958311971327,1.04216861140997,1.0288102376437,1.03161118698179,43486041.8015144,0.0,1.0
1984-11-07,47.37,48.25,46.87,48.12,1088107,1.02062284727083,1.03958311971327,1.00984996520126,1.03678217037518,50502130.8584546,0.0,1.0
1984-11-08,47.88,48.75,47.13,47.37,1841810,1.03161118698179,1.05035600178284,1.01545186387744,1.02062284727083,85483623.9785336,0.0,1.0
1984-11-09,47.62,48.37,47.37,48.37,1243582,1.02600928830561,1.04216861140997,1.02062284727083,1.04216861140997,57718166.4093871,0.0,1.0
1984-11-12,47.5,47.62,47.13,47.5,649968,1.02342379660892,1.02600928830561,1.01545186387744,1.02342379660892,30166857.6617998,0.0,1.0
1984-11-13,47.5,47.62,46.87,47.25,692065,1.02342379660892,1.02600928830561,1.00984996520126,1.01803735557413,32120698.7847301,0.0,1.0
1984-11-14,47.37,47.75,47.13,47.25,485540,1.02062284727083,1.0288102376437,1.01545186387744,1.01803735557413,22535287.9974249,0.0,1.0
1984-11-15,46.5,47.37,46.25,47.25,1126703,1.00187803246978,1.02062284727083,0.996491591434999,1.01803735557413,52293480.6453901,0.0,1.0
1984-11-16,45.5,46.87,44.0,46.63,987290,0.980332268330648,1.00984996520126,0.948013622121945,1.00467898180787,45822928.0532555,0.0,1.0
1984-11-19,44.5,45.62,44.5,45.5,1298324,0.958786504191513,0.982917760027344,0.958786504191513,0.980332268330648,60258897.8332758,0.0,1.0
1984-11-20,44.75,45.13,44.62,44.87,1073340,0.964172945226296,0.972360335599168,0.961371995888209,0.966758436922992,49816752.521226,0.0,1.0
1984-11-21,44.62,44.87,43.88,44.62,1027403,0.961371995888209,0.966758436922992,0.945428130425249,0.961371995888209,47684686.1111718,0.0,1.0
1984-11-23,46.63,46.63,44.87,44.87,1288203,1.00467898180787,1.00467898180787,0.966758436922992,0.966758436922992,59789153.528333,0.0,1.0
1984-11-26,46.12,46.25,45.75,46.12,1204498,0.993690642096911,0.996491591434999,0.985718709365431,0.993690642096911,55904167.1588795,0.0,1.0
1984-11-27,47.0,47.25,46.0,46.12,1048568,1.01265091453935,1.01803735557413,0.991105150400215,0.993690642096911,48667013.7679365,0.0,1.0
1984-11-28,45.88,46.87,45.75,46.87,911468,0.988519658703519,1.00984996520126,0.985718709365431,1.00984996520126,42303814.0635929,0.0,1.0
1984-11-29,45.75,46.0,45.37,45.88,651952,0.985718709365431,0.991105150400215,0.97753131899256,0.988519658703519,30258940.7268138,0.0,1.0
1984-11-30,45.13,46.0,44.75,45.62,837885,0.972360335599168,0.991105150400215,0.964172945226296,0.982917760027344,38888618.4119174,0.0,1.0
1984-12-03,44.5,45.0,44.38,44.87,1740081,0.958786504191513,0.96955938626108,0.956201012494816,0.966758436922992,80762092.6676425,0.0,1.0
1984-12-04,44.75,44.87,44.5,44.75,1189497,0.964172945226296,0.966758436922992,0.958786504191513,0.964172945226296,55207928.2182168,0.0,1.0
1984-12-05,43.37,44.62,43.13,44.62,1706938,0.93443979071429,0.961371995888209,0.929268807320897,0.961371995888209,79223832.0709901,0.0,1.0
1984-12-06,42.75,43.5,42.62,43.25,1892404,0.921081416948026,0.937240740052377,0.918280467609938,0.931854299017594,87831834.9620606,0.0,1.0
1984-12-07,42.38,43.37,42.25,42.87,835890,0.913109484216546,0.93443979071429,0.910308534878459,0.923666908644722,38796024.8057164,0.0,1.0
1984-12-10,42.75,42.87,42.25,42.87,939158,0.921081416948026,0.923666908644722,0.910308534878459,0.923666908644722,43588985.4699625,0.0,1.0
1984-12-11,42.87,43.25,42.5,43.0,797040,0.923666908644722,0.931854299017594,0.915694975913242,0.92646785798281,36992886.1586431,0.0,1.0
1984-12-12,42.62,43.13,42.5,43.0,967759,0.918280467609938,0.929268807320897,0.915694975913242,0.92646785798281,44916438.9691889,0.0,1.0
1984-12-13,42.75,43.37,42.25,42.5,1130999,0.921081416948026,0.93443979071429,0.910308534878459,0.915694975913242,52492870.1853598,0.0,1.0
1984-12-14,43.5,44.0,42.75,42.75,957522,0.937240740052377,0.948013622121945,0.921081416948026,0.921081416948026,44441310.7753642,0.0,1.0
1984-12-17,44.87,44.87,43.63,43.75,1009506,0.966758436922992,0.966758436922992,0.940041689390465,0.942627181087161,46854035.5998032,0.0,1.0
1984-12-18,46.25,46.25,45.0,45.88,2905761,0.996491591434999,0.996491591434999,0.96955938626108,0.988519658703519,134864606.390175,0.0,1.0
1984-12-19,45.75,46.5,45.62,46.25,1585773,0.985718709365431,1.00187803246978,0.982917760027344,0.996491591434999,73600220.8953753,0.0,1.0
1984-12-20,44.87,45.88,44.87,45.62,886357,0.966758436922992,0.988519658703519,0.966758436922992,0.982917760027344,41138341.3591745,0.0,1.0
1984-12-21,44.87,45.0,43.75,44.87,2324942,0.966758436922992,0.96955938626108,0.942627181087161,0.966758436922992,107907149.868825,0.0,1.0
1984-12-24,45.25,45.5,45.0,45.13,628347,0.974945827295864,0.980332268330648,0.96955938626108,0.972360335599168,29163365.7521892,0.0,1.0
1984-12-26,45.25,45.37,45.0,45.0,326841,0.974945827295864,0.97753131899256,0.96955938626108,0.96955938626108,15169617.465845,0.0,1.0
1984-12-27,44.87,45.62,44.62,45.5,884267,0.966758436922992,0.982917760027344,0.961371995888209,0.980332268330648,41041338.5336305,0.0,1.0
1984-12-28,45.62,45.62,44.87,45.13,756928,0.982917760027344,0.982917760027344,0.966758436922992,0.972360335599168,35131174.5135619,0.0,1.0
1984-12-31,45.62,45.88,45.25,45.62,978114,0.982917760027344,0.988519658703519,0.974945827295864,0.982917760027344,45397043.8775658,0.0,1.0
1985-01-02,44.62,45.62,44.62,45.62,1060195,0.961371995888209,0.982917760027344,0.961371995888209,0.982917760027344,49206655.8026731,0.0,1.0
1985-01-03,43.5,45.0,43.0,44.75,1639975,0.937240740052377,0.96955938626108,0.92646785798281,0.964172945226296,76115889.3882625,0.0,1.0
1985-01-04,43.13,44.25,43.0,43.75,2126130,0.929268807320897,0.953400063156729,0.92646785798281,0.942627181087161,98679721.2793284,0.0,1.0
1985-01-07,43.25,43.88,43.25,43.5,1454265,0.931854299017594,0.945428130425249,0.931854299017594,0.937240740052377,67496561.7654058,0.0,1.0
1985-01-08,43.75,43.88,43.25,43.5,806928,0.942627181087161,0.945428130425249,0.931854299017594,0.937240740052377,37451816.272987,0.0,1.0
1985-01-09,44.25,44.5,43.5,44.0,1305771,0.953400063156729,0.958786504191513,0.937240740052377,0.948013622121945,60604534.2169245,0.0,1.0
1985-01-10,46.0,46.0,44.25,44.5,1351708,0.991105150400215,0.991105150400215,0.953400063156729,0.958786504191513,62736600.6269788,0.0,1.0
1985-01-11,46.12,46.38,45.75,46.0,1256822,0.993690642096911,0.999292540773087,0.985718709365431,0.991105150400215,58332672.3472826,0.0,1.0
1985-01-14,48.0,48.0,46.12,46.12,1689837,1.03419667867849,1.03419667867849,0.993690642096911,0.993690642096911,78430126.1764311,0.0,1.0
1985-01-15,47.5,48.25,47.13,48.25,2659835,1.02342379660892,1.03958311971327,1.01545186387744,1.03958311971327,123450483.483607,0.0,1.0
1985-01-16,48.0,49.62,47.62,47.75,1974358,1.03419667867849,1.06910081658388,1.02600928830561,1.0288102376437,91635552.4570987,0.0,1.0
1985-01-17,47.5,47.88,47.13,47.88,966921,1.02342379660892,1.03161118698179,1.01545186387744,1.03161118698179,44877545.0133008,0.0,1.0
1985-01-18,47.75,48.37,47.62,48.0,932166,1.0288102376437,1.04216861140997,1.02600928830561,1.03419667867849,43264466.9263246,0.0,1.0
1985-01-21,49.5,49.88,47.75,48.0,1383906,1.06651532488719,1.07470271526006,1.0288102376437,1.03419667867849,64231001.094378,0.0,1.0
1985-01-22,49.5,50.75,49.25,49.75,329047,1.06651532488719,1.09344753006111,1.0611288838524,1.07190176592197,15272004.1802708,0.0,1.0
1985-01-23,51.0,51.12,49.25,49.38,2529026,1.09883397109589,1.10141946279259,1.0611288838524,1.06392983319049,117379266.925435,0.0,1.0
1985-01-24,49.75,51.25,49.38,51.12,3324348,1.07190176592197,1.10422041213067,1.06392983319049,1.10141946279259,154292415.833224,0.0,1.0
1985-01-25,49.5,50.0,49.13,49.38,1656238,1.06651532488719,1.07728820695676,1.05854339215571,1.06392983319049,76870701.3269329,0.0,1.0
1985-01-28,48.75,49.75,48.0,49.62,2157501,1.05035600178284,1.07190176592197,1.03419667867849,1.06910081658388,100135738.332026,0.0,1.0
1985-01-29,48.5,48.75,47.75,48.25,1862752,1.04496956074805,1.05035600178284,1.0288102376437,1.03958311971327,86455601.5730515,0.0,1.0
1985-01-30,48.87,49.25,48.37,49.13,2431339,1.05294149347953,1.0611288838524,1.04216861140997,1.05854339215571,112845336.294376,0.0,1.0
1985-01-31,48.75,49.0,48.12,48.75,895428,1.05035600178284,1.05574244281762,1.03678217037518,1.05035600178284,41559352.1871692,0.0,1.0
1985-02-01,47.5,48.12,47.5,48.0,906355,1.02342379660892,1.03678217037518,1.02342379660892,1.03419667867849,42066505.237274,0.0,1.0
1985-02-04,48.0,48.25,47.0,47.25,1555432,1.03419667867849,1.03958311971327,1.01265091453935,1.01803735557413,72192009.0629207,0.0,1.0
1985-02-05,46.75,48.5,46.0,48.5,2926682,1.00726447350457,1.04496956074805,0.991105150400215,1.04496956074805,135835609.315153,0.0,1.0
1985-02-06,45.62,46.75,45.62,46.25,2218555,0.982917760027344,1.00726447350457,0.982917760027344,0.996491591434999,102969427.571626,0.0,1.0
1985-02-07,45.75,46.38,45.5,45.62,1965659,0.985718709365431,0.999292540773087,0.980332268330648,0.982917760027344,91231807.2037943,0.0,1.0
1985-02-08,45.62,46.12,45.5,45.62,1859240,0.982917760027344,0.993690642096911,0.980332268330648,0.982917760027344,86292599.6958692,0.0,1.0
1985-02-11,45.13,45.88,44.87,45.88,2058095,0.972360335599168,0.988519658703519,0.966758436922992,0.988519658703519,95522024.0372786,0.0,1.0
1985-02-12,45.88,46.0,45.0,45.13,1406121,0.988519658703519,0.991105150400215,0.96955938626108,0.972360335599168,65262062.2280907,0.0,1.0
1985-02-13,46.38,46.63,45.75,45.88,1967388,0.999292540773087,1.00467898180787,0.985718709365431,0.988519658703519,91312054.9958352,0.0,1.0
1985-02-14,45.88,46.75,45.88,46.5,2269139,0.988519658703519,1.00726447350457,0.988519658703519,1.00187803246978,105317174.426801,0.0,1.0
1985-02-15,45.62,46.0,45.37,46.0,2070306,0.982917760027344,0.991105150400215,0.97753131899256,0.991105150400215,96088771.1677654,0.0,1.0
1985-02-19,45.37,45.62,45.13,45.62,878464,0.97753131899256,0.982917760027344,0.972360335599168,0.982917760027344,40772004.8510316,0.0,1.0
1985-02-20,44.87,45.5,44.5,45.25,1718788,0.966758436922992,0.980332268330648,0.958786504191513,0.974945827295864,79773824.1679738,0.0,1.0
1985-02-21,43.75,44.62,43.75,44.5,1716232,0.942627181087161,0.961371995888209,0.942627181087161,0.958786504191513,79655192.961232,0.0,1.0
1985-02-22,44.25,44.38,43.63,44.25,2644144,0.953400063156729,0.956201012494816,0.940041689390465,0.953400063156729,122722219.686665,0.0,1.0
1985-02-25,43.75,44.12,43.25,44.0,1745884,0.942627181087161,0.950599113818641,0.931854299017594,0.948013622121945,81031426.3502415,0.0,1.0
1985-02-26,44.25,44.25,43.5,43.88,1948207,0.953400063156729,0.953400063156729,0.937240740052377,0.945428130425249,90421810.4040846,0.0,1.0
1985-02-27,44.38,44.38,43.75,43.88,1536240,0.956201012494816,0.956201012494816,0.942627181087161,0.945428130425249,71301253.9299833,0.0,1.0
1985-02-28,44.62,44.75,44.25,44.25,3488298,0.961371995888209,0.964172945226296,0.953400063156729,0.953400063156729,161901800.162379,0.0,1.0
1985-03-01,45.5,45.62,44.62,44.87,2680755,0.980332268330648,0.982917760027344,0.961371995888209,0.966758436922992,124421439.995751,0.0,1.0
1985-03-04,45.13,45.37,44.62,45.37,1544388,0.972360335599168,0.97753131899256,0.961371995888209,0.97753131899256,71679425.7110991,0.0,1.0
1985-03-05,45.25,45.37,44.75,45.0,1232856,0.974945827295864,0.97753131899256,0.964172945226296,0.96955938626108,57220342.339155,0.0,1.0
1985-03-06,44.62,45.25,44.25,45.13,971250,0.961371995888209,0.974945827295864,0.953400063156729,0.972360335599168,45078466.1768319,0.0,1.0
1985-03-07,44.12,44.62,44.0,44.25,1153575,0.950599113818641,0.961371995888209,0.948013622121945,0.953400063156729,53540686.3525754,0.0,1.0
1985-03-08,44.25,44.5,44.0,44.38,1223435,0.953400063156729,0.958786504191513,0.948013622121945,0.956201012494816,56783087.0188441,0.0,1.0
1985-03-11,44.0,44.5,43.88,44.25,939158,0.948013622121945,0.958786504191513,0.945428130425249,0.953400063156729,43588985.4699625,0.0,1.0
1985-03-12,44.38,44.62,43.88,44.0,1337736,0.956201012494816,0.961371995888209,0.945428130425249,0.948013622121945,62088120.493725,0.0,1.0
1985-03-13,43.63,44.38,43.5,44.38,1624613,0.940041689390465,0.956201012494816,0.937240740052377,0.956201012494816,75402895.4140967,0.0,1.0
1985-03-14,43.5,44.0,43.37,43.5,789158,0.937240740052377,0.948013622121945,0.93443979071429,0.937240740052377,36627060.1916873,0.0,1.0
1985-03-15,43.13,43.63,43.13,43.5,1122618,0.929268807320897,0.940041689390465,0.929268807320897,0.937240740052377,52103884.213645,0.0,1.0
1985-03-18,42.75,43.37,42.5,43.13,1094621,0.921081416948026,0.93443979071429,0.915694975913242,0.929268807320897,50804464.0668725,0.0,1.0
1985-03-19,43.63,43.75,42.62,42.75,1137863,0.940041689390465,0.942627181087161,0.918280467609938,0.921081416948026,52811447.8860937,0.0,1.0
1985-03-20,42.62,43.63,42.25,43.37,2309251,0.918280467609938,0.940041689390465,0.910308534878459,0.93443979071429,107178886.071882,0.0,1.0
1985-03-21,42.87,43.75,42.25,42.62,1318216,0.923666908644722,0.942627181087161,0.910308534878459,0.918280467609938,61182141.9508455,0.0,1.0
1985-03-22,42.62,43.13,42.5,43.0,1612964,0.918280467609938,0.929268807320897,0.915694975913242,0.92646785798281,74862232.2969859,0.0,1.0
1985-03-25,42.87,43.25,42.38,42.5,930777,0.923666908644722,0.931854299017594,0.913109484216546,0.915694975913242,43199999.4982477,0.0,1.0
1985-03-26,42.5,43.37,42.38,42.87,1195077,0.915694975913242,0.93443979071429,0.913109484216546,0.923666908644722,55466911.8385686,0.0,1.0
1985-03-27,42.75,43.0,42.38,42.5,1224167,0.921081416948026,0.92646785798281,0.913109484216546,0.915694975913242,56817061.2142021,0.0,1.0
1985-03-28,43.37,43.37,42.75,43.0,858466,0.93443979071429,0.93443979071429,0.921081416948026,0.92646785798281,39843840.972932,0.0,1.0
1985-03-29,42.38,43.37,42.25,43.13,1435529,0.913109484216546,0.93443979071429,0.910308534878459,0.929268807320897,66626970.8853141,0.0,1.0
1985-04-01,42.87,43.0,42.5,42.62,935190,0.923666908644722,0.92646785798281,0.915694975913242,0.918280467609938,43404819.3399346,0.0,1.0
1985-04-02,42.75,43.37,42.75,42.87,1283439,0.921081416948026,0.93443979071429,0.921081416948026,0.923666908644722,59568042.7814949,0.0,1.0
1985-04-03,42.5,42.75,42.12,42.62,1245077,0.915694975913242,0.921081416948026,0.907507585540371,0.918280467609938,57787553.5979937,0.0,1.0
1985-04-04,42.5,42.5,41.87,42.5,1315542,0.915694975913242,0.915694975913242,0.902121144505587,0.915694975913242,61058034.0295514,0.0,1.0
1985-04-08,42.0,42.5,41.87,42.38,1159845,0.904922093843675,0.915694975913242,0.902121144505587,0.913109484216546,53831694.8292073,0.0,1.0
1985-04-09,42.62,42.62,42.0,42.12,1017282,0.918280467609938,0.918280467609938,0.904922093843675,0.907507585540371,47214941.806229,0.0,1.0
1985-04-10,43.25,43.5,42.87,42.87,1270433,0.931854299017594,0.937240740052377,0.923666908644722,0.923666908644722,58964397.4470333,0.0,1.0
1985-04-11,43.75,43.88,43.5,43.63,1135901,0.942627181087161,0.945428130425249,0.937240740052377,0.940041689390465,52720385.9034538,0.0,1.0
1985-04-12,44.0,44.0,43.63,43.75,1110662,0.948013622121945,0.948013622121945,0.940041689390465,0.942627181087161,51548972.3561312,0.0,1.0
1985-04-15,44.5,44.5,43.75,43.75,1226236,0.958786504191513,0.958786504191513,0.942627181087161,0.942627181087161,56913089.3702071,0.0,1.0
1985-04-16,44.0,44.38,43.63,44.25,757999,0.948013622121945,0.956201012494816,0.940041689390465,0.953400063156729,35180882.6600488,0.0,1.0
1985-04-17,44.5,44.5,43.88,43.88,567993,0.958786504191513,0.958786504191513,0.945428130425249,0.945428130425249,26362165.4972224,0.0,1.0
1985-04-18,43.37,44.75,43.25,44.25,1085190,0.93443979071429,0.964172945226296,0.931854299017594,0.953400063156729,50366744.6182097,0.0,1.0
1985-04-19,43.37,43.37,42.87,43.25,1020316,0.93443979071429,0.93443979071429,0.923666908644722,0.931854299017594,47355758.3481909,0.0,1.0
1985-04-22,43.13,43.37,42.87,43.13,501952,0.929268807320897,0.93443979071429,0.923666908644722,0.929268807320897,23297015.4485386,0.0,1.0
1985-04-23,43.37,43.75,42.75,43.0,1426819,0.93443979071429,0.942627181087161,0.921081416948026,0.92646785798281,66222715.0908222,0.0,1.0
1985-04-24,43.25,43.5,43.0,43.0,1187407,0.931854299017594,0.937240740052377,0.92646785798281,0.92646785798281,55110925.3926728,0.0,1.0
1985-04-25,43.75,43.75,43.13,43.13,1278209,0.942627181087161,0.942627181087161,0.929268807320897,0.929268807320897,59325303.6534591,0.0,1.0
1985-04-26,42.25,43.25,42.12,43.13,1593900,0.910308534878459,0.931854299017594,0.907507585540371,0.929268807320897,73977418.0069522,0.0,1.0
1985-04-29,41.37,42.5,41.25,42.25,1946467,0.89134826243602,0.915694975913242,0.888762770739323,0.910308534878459,90341052.0708566,0.0,1.0
1985-04-30,40.88,41.37,40.12,41.37,2391226,0.880790838007844,0.89134826243602,0.864416057262101,0.89134826243602,110983578.236459,0.0,1.0
1985-05-01,40.12,41.0,40.12,40.12,2037163,0.864416057262101,0.88337632970454,0.864416057262101,0.864416057262101,94550510.5711129,0.0,1.0
1985-05-02,40.75,40.88,40.38,40.38,1579143,0.877989888669756,0.880790838007844,0.870017955938276,0.870017955938276,73292503.7980755,0.0,1.0
1985-05-03,41.0,41.13,40.75,40.75,1058805,0.88337632970454,0.886177279042627,0.877989888669756,0.877989888669756,49142141.9617611,0.0,1.0
1985-05-06,41.37,41.5,41.0,41.13,1143465,0.89134826243602,0.894149211774107,0.88337632970454,0.886177279042627,53071452.5888196,0.0,1.0
1985-05-07,41.63,41.75,41.25,41.37,970783,0.896950161112195,0.899535652808891,0.888762770739323,0.89134826243602,45056791.3827989,0.0,1.0
1985-05-08,41.0,41.5,41.0,41.25,1112052,0.88337632970454,0.894149211774107,0.88337632970454,0.888762770739323,51613486.1970432,0.0,1.0
1985-05-09,42.12,42.12,41.25,41.25,1059049,0.907507585540371,0.907507585540371,0.888762770739323,0.888762770739323,49153466.6935471,0.0,1.0
1985-05-10,43.0,43.88,42.38,42.5,2204594,0.92646785798281,0.945428130425249,0.913109484216546,0.915694975913242,102321457.979559,0.0,1.0
1985-05-13,42.0,43.13,42.0,43.13,1150552,0.904922093843675,0.929268807320897,0.904922093843675,0.929268807320897,53400380.3518006,0.0,1.0
1985-05-14,41.0,42.62,40.62,42.25,1211129,0.88337632970454,0.918280467609938,0.875188939331668,0.910308534878459,56211930.6690144,0.0,1.0
1985-05-15,41.0,41.37,40.5,41.0,1651708,0.88337632970454,0.89134826243602,0.872603447634972,0.88337632970454,76660451.1835291,0.0,1.0
1985-05-16,41.25,41.63,41.0,41.25,1601114,0.888762770739323,0.896950161112195,0.88337632970454,0.888762770739323,74312240.2000021,0.0,1.0
1985-05-17,41.63,42.0,41.13,41.25,1124623,0.896950161112195,0.904922093843675,0.886177279042627,0.888762770739323,52196941.9481979,0.0,1.0
1985-05-20,43.0,43.25,41.75,41.75,1796467,0.92646785798281,0.931854299017594,0.899535652808891,0.899535652808891,83379126.7925814,0.0,1.0
1985-05-21,43.63,43.63,42.87,43.0,1831349,0.940041689390465,0.940041689390465,0.923666908644722,0.92646785798281,84998099.3096267,0.0,1.0
1985-05-22,43.0,43.25,42.75,43.0,914736,0.92646785798281,0.931854299017594,0.921081416948026,0.92646785798281,42455491.2089889,0.0,1.0
1985-05-23,42.62,43.0,42.62,42.87,1016126,0.918280467609938,0.92646785798281,0.918280467609938,0.923666908644722,47161288.5687511,0.0,1.0
1985-05-24,42.75,42.87,42.5,42.75,421833,0.921081416948026,0.923666908644722,0.915694975913242,0.921081416948026,19578465.5060711,0.0,1.0
1985-05-28,43.88,43.88,43.13,43.75,1288924,0.945428130425249,0.945428130425249,0.929268807320897,0.942627181087161,59822617.1825039,0.0,1.0
1985-05-29,44.38,44.38,43.63,43.88,1337057,0.956201012494816,0.956201012494816,0.940041689390465,0.945428130425249,62056606.178632,0.0,1.0
1985-05-30,43.5,44.38,43.37,44.38,960079,0.937240740052377,0.956201012494816,0.93443979071429,0.956201012494816,44559988.3949412,0.0,1.0
1985-05-31,43.5,44.12,43.25,43.75,1761574,0.937240740052377,0.950599113818641,0.931854299017594,0.942627181087161,81759643.7343491,0.0,1.0
1985-06-03,43.37,44.0,43.0,43.5,2574369,0.93443979071429,0.948013622121945,0.92646785798281,0.937240740052377,119483764.111387,0.0,1.0
1985-06-04,44.5,44.5,43.37,43.5,1852292,0.958786504191513,0.958786504191513,0.93443979071429,0.937240740052377,85970123.3169794,0.0,1.0
1985-06-05,44.87,45.25,44.62,45.13,2340632,0.966758436922992,0.974945827295864,0.961371995888209,0.972360335599168,108635367.252932,0.0,1.0
1985-06-06,45.62,45.62,44.38,44.75,2276109,0.982917760027344,0.982917760027344,0.956201012494816,0.964172945226296,105640671.888065,0.0,1.0
1985-06-07,45.5,45.88,45.13,45.88,1462052,0.980332268330648,0.988519658703519,0.972360335599168,0.988519658703519,67857978.5130187,0.0,1.0
1985-06-10,45.37,45.5,44.87,45.5,1032633,0.97753131899256,0.980332268330648,0.966758436922992,0.980332268330648,47927425.2392077,0.0,1.0
1985-06-11,45.25,45.5,45.13,45.5,784967,0.974945827295864,0.980332268330648,0.972360335599168,0.980332268330648,36432543.9994123,0.0,1.0
1985-06-12,45.37,45.5,45.25,45.37,1211935,0.97753131899256,0.980332268330648,0.974945827295864,0.97753131899256,56249339.4141763,0.0,1.0
1985-06-13,44.25,45.37,44.12,45.37,1728082,0.953400063156729,0.97753131899256,0.950599113818641,0.97753131899256,80205185.0582157,0.0,1.0
1985-06-14,45.62,45.62,44.62,44.75,976703,0.982917760027344,0.982917760027344,0.961371995888209,0.964172945226296,45331555.3671148,0.0,1.0
1985-06-17,45.62,45.75,45.13,45.62,704031,0.982917760027344,0.985718709365431,0.972360335599168,0.982917760027344,32676074.7705958,0.0,1.0
1985-06-18,45.25,46.0,45.13,45.62,1171356,0.974945827295864,0.991105150400215,0.972360335599168,0.982917760027344,54365952.9750621,0.0,1.0
1985-06-19,44.5,45.25,44.5,45.25,727997,0.958786504191513,0.974945827295864,0.958786504191513,0.974945827295864,33788404.7787234,0.0,1.0
1985-06-20,44.75,44.87,44.5,44.62,585423,0.964172945226296,0.966758436922992,0.958786504191513,0.961371995888209,27171141.214558,0.0,1.0
1985-06-21,45.13,45.13,44.62,44.75,983121,0.972360335599168,0.972360335599168,0.961371995888209,0.964172945226296,45629432.9433546,0.0,1.0
1985-06-24,44.87,44.87,44.38,44.5,790091,0.966758436922992,0.966758436922992,0.956201012494816,0.958786504191513,36670363.3669182,0.0,1.0
1985-06-25,44.62,45.25,44.38,44.87,1297051,0.961371995888209,0.974945827295864,0.956201012494816,0.966758436922992,60199814.2940808,0.0,1.0
1985-06-26,44.38,44.62,44.25,44.5,482071,0.956201012494816,0.961371995888209,0.953400063156729,0.958786504191513,22374281.872156,0.0,1.0
1985-06-27,44.75,45.0,44.25,44.25,664842,0.964172945226296,0.96955938626108,0.953400063156729,0.953400063156729,30857202.1723936,0.0,1.0
1985-06-28,45.13,45.25,44.87,45.0,569383,0.972360335599168,0.974945827295864,0.966758436922992,0.96955938626108,26426679.3381344,0.0,1.0
1985-07-01,46.0,46.0,45.0,45.13,697072,0.991105150400215,0.991105150400215,0.96955938626108,0.972360335599168,32353087.850519,0.0,1.0
1985-07-02,45.5,46.25,45.25,46.0,860651,0.980332268330648,0.996491591434999,0.974945827295864,0.991105150400215,39945253.0178188,0.0,1.0
1985-07-03,45.0,45.37,45.0,45.25,572533,0.96955938626108,0.97753131899256,0.96955938626108,0.974945827295864,26572879.7689782,0.0,1.0
1985-07-05,45.0,45.25,44.87,44.87,262296,0.96955938626108,0.974945827295864,0.966758436922992,0.966758436922992,12173901.0186031,0.0,1.0
1985-07-08,43.75,44.75,43.63,44.75,1407511,0.942627181087161,0.964172945226296,0.940041689390465,0.964172945226296,65326576.0690027,0.0,1.0
1985-07-09,43.5,43.88,43.25,43.88,1227626,0.937240740052377,0.945428130425249,0.931854299017594,0.945428130425249,56977603.2111191,0.0,1.0
1985-07-10,44.38,44.38,43.37,43.5,1052164,0.956201012494816,0.956201012494816,0.93443979071429,0.937240740052377,48833914.3232743,0.0,1.0
1985-07-11,43.63,44.0,43.5,43.88,749618,0.940041689390465,0.948013622121945,0.937240740052377,0.945428130425249,34791896.688334,0.0,1.0
1985-07-12,43.13,43.75,43.13,43.63,798918,0.929268807320897,0.942627181087161,0.929268807320897,0.940041689390465,37080049.4631271,0.0,1.0
1985-07-15,42.75,43.5,42.75,43.13,1288203,0.921081416948026,0.937240740052377,0.921081416948026,0.929268807320897,59789153.528333,0.0,1.0
1985-07-16,43.25,43.25,42.62,42.75,1450074,0.931854299017594,0.931854299017594,0.918280467609938,0.921081416948026,67302045.5731308,0.0,1.0
1985-07-17,43.63,43.88,43.37,43.37,1602971,0.940041689390465,0.945428130425249,0.93443979071429,0.93443979071429,74398428.8349472,0.0,1.0
1985-07-18,43.5,43.75,43.25,43.5,795672,0.937240740052377,0.942627181087161,0.931854299017594,0.937240740052377,36929393.4001052,0.0,1.0
1985-07-19,43.13,43.5,43.0,43.37,1128793,0.929268807320897,0.937240740052377,0.92646785798281,0.93443979071429,52390483.470934,0.0,1.0
1985-07-22,43.25,43.37,43.0,43.13,2469711,0.931854299017594,0.93443979071429,0.92646785798281,0.929268807320897,114626289.606229,0.0,1.0
1985-07-23,43.37,43.88,43.13,43.25,3212720,0.93443979071429,0.945428130425249,0.929268807320897,0.931854299017594,149111443.866802,0.0,1.0
1985-07-24,43.63,43.75,43.37,43.5,843465,0.940041689390465,0.942627181087161,0.93443979071429,0.937240740052377,39147602.0322693,0.0,1.0
1985-07-25,44.25,44.38,43.5,43.75,695311,0.953400063156729,0.956201012494816,0.937240740052377,0.942627181087161,32271354.847752,0.0,1.0
1985-07-26,44.62,44.87,44.12,44.25,836824,0.961371995888209,0.966758436922992,0.950599113818641,0.953400063156729,38839374.3937824,0.0,1.0
1985-07-29,43.75,44.62,43.5,44.5,918576,0.942627181087161,0.961371995888209,0.937240740052377,0.958786504191513,42633716.4961128,0.0,1.0
1985-07-30,43.75,43.88,42.87,43.75,694611,0.942627181087161,0.945428130425249,0.923666908644722,0.942627181087161,32238865.8631201,0.0,1.0
1985-07-31,44.62,45.0,43.75,43.88,1307511,0.961371995888209,0.96955938626108,0.942627181087161,0.945428130425249,60685292.5501525,0.0,1.0
1985-08-01,44.62,45.13,44.62,44.87,601729,0.961371995888209,0.972360335599168,0.961371995888209,0.966758436922992,27927948.9051417,0.0,1.0
1985-08-02,44.38,44.87,44.38,44.87,705771,0.956201012494816,0.966758436922992,0.956201012494816,0.966758436922992,32756833.1038238,0.0,1.0
1985-08-05,44.12,44.87,44.0,44.38,602769,0.950599113818641,0.966758436922992,0.948013622121945,0.956201012494816,27976218.2537378,0.0,1.0
1985-08-06,43.63,44.5,43.63,44.25,646351,0.940041689390465,0.958786504191513,0.940041689390465,0.953400063156729,29998982.436923,0.0,1.0
1985-08-07,44.25,44.38,43.5,43.5,702525,0.953400063156729,0.956201012494816,0.937240740052377,0.937240740052377,32606177.0408019,0.0,1.0
1985-08-08,44.75,44.87,44.12,44.12,357882,0.964172945226296,0.966758436922992,0.950599113818641,0.950599113818641,16610318.2829312,0.0,1.0
1985-08-09,44.12,44.75,44.12,44.75,666009,0.950599113818641,0.964172945226296,0.950599113818641,0.964172945226296,30911365.9510586,0.0,1.0
1985-08-12,44.12,44.38,44.0,44.38,372650,0.950599113818641,0.956201012494816,0.948013622121945,0.956201012494816,17295743.032995,0.0,1.0
1985-08-13,43.88,44.5,43.63,44.38,550074,0.945428130425249,0.958786504191513,0.940041689390465,0.956201012494816,25530493.9034797,0.0,1.0
1985-08-14,43.5,44.12,43.5,44.0,792160,0.937240740052377,0.950599113818641,0.937240740052377,0.948013622121945,36766391.5229232,0.0,1.0
1985-08-15,43.63,43.75,43.25,43.75,461946,0.940041689390465,0.942627181087161,0.931854299017594,0.942627181087161,21440223.5639874,0.0,1.0
1985-08-16,43.13,43.63,43.0,43.5,700085,0.929268807320897,0.940041689390465,0.92646785798281,0.937240740052377,32492929.722942,0.0,1.0
1985-08-19,43.5,43.63,43.0,43.13,322427,0.937240740052377,0.940041689390465,0.92646785798281,0.929268807320897,14964751.2113229,0.0,1.0
1985-08-20,43.88,44.12,43.37,43.5,531233,0.945428130425249,0.950599113818641,0.93443979071429,0.937240740052377,24656029.6756931,0.0,1.0
1985-08-21,44.25,44.25,43.75,43.75,338107,0.953400063156729,0.953400063156729,0.942627181087161,0.942627181087161,15692504.4670786,0.0,1.0
1985-08-22,43.75,44.25,43.63,44.25,592998,0.942627181087161,0.953400063156729,0.940041689390465,0.953400063156729,27522718.4411109,0.0,1.0
1985-08-23,43.75,43.75,43.37,43.5,587874,0.942627181087161,0.942627181087161,0.93443979071429,0.937240740052377,27284899.073605,0.0,1.0
1985-08-26,44.12,44.12,43.5,43.63,490081,0.950599113818641,0.950599113818641,0.937240740052377,0.940041689390465,22746048.6820159,0.0,1.0
1985-08-27,44.12,44.25,43.75,43.88,640197,0.950599113818641,0.953400063156729,0.942627181087161,0.945428130425249,29713357.849173,0.0,1.0
1985-08-28,43.88,44.0,43.75,43.88,353692,0.945428130425249,0.948013622121945,0.942627181087161,0.945428130425249,16415848.5034914,0.0,1.0
1985-08-29,43.75,44.0,43.75,43.88,234490,0.942627181087161,0.948013622121945,0.942627181087161,0.945428130425249,10883345.7233517,0.0,1.0
1985-08-30,44.0,44.0,43.5,43.63,296499,0.948013622121945,0.948013622121945,0.937240740052377,0.940041689390465,13761359.2205555,0.0,1.0
1985-09-03,44.0,44.0,43.63,43.75,446128,0.948013622121945,0.948013622121945,0.940041689390465,0.942627181087161,20706065.3369757,0.0,1.0
1985-09-04,44.0,44.12,43.63,44.0,605304,0.948013622121945,0.950599113818641,0.940041689390465,0.948013622121945,28093874.7909406,0.0,1.0
1985-09-05,44.12,44.12,43.75,43.88,787651,0.950599113818641,0.950599113818641,0.942627181087161,0.945428130425249,36557116.0490583,0.0,1.0
1985-09-06,44.75,44.75,44.12,44.12,1190887,0.964172945226296,0.964172945226296,0.950599113818641,0.950599113818641,55272442.0591288,0.0,1.0
1985-09-09,44.75,44.75,44.38,44.62,761935,0.964172945226296,0.964172945226296,0.956201012494816,0.961371995888209,35363563.5793508,0.0,1.0
1985-09-10,44.62,44.75,44.5,44.62,533461,0.961371995888209,0.964172945226296,0.958786504191513,0.961371995888209,24759437.4724931,0.0,1.0
1985-09-11,44.5,44.62,44.25,44.62,551952,0.958786504191513,0.961371995888209,0.953400063156729,0.961371995888209,25617657.2079637,0.0,1.0
1985-09-12,44.25,44.5,44.12,44.38,616476,0.953400063156729,0.958786504191513,0.950599113818641,0.956201012494816,28612398.9856665,0.0,1.0
1985-09-13,44.25,44.5,43.88,44.38,913229,0.953400063156729,0.958786504191513,0.945428130425249,0.956201012494816,42385547.0663599,0.0,1.0
1985-09-16,44.75,44.75,44.12,44.25,444388,0.964172945226296,0.964172945226296,0.950599113818641,0.953400063156729,20625307.0037477,0.0,1.0
1985-09-17,44.0,44.87,43.63,44.75,1337407,0.948013622121945,0.966758436922992,0.940041689390465,0.964172945226296,62072850.670948,0.0,1.0
1985-09-18,43.25,44.0,43.25,43.75,791587,0.931854299017594,0.948013622121945,0.931854299017594,0.942627181087161,36739796.9683602,0.0,1.0
1985-09-19,43.5,43.5,43.13,43.13,621239,0.937240740052377,0.937240740052377,0.929268807320897,0.929268807320897,28833463.3196694,0.0,1.0
1985-09-20,43.0,43.88,43.0,43.63,845205,0.92646785798281,0.945428130425249,0.92646785798281,0.940041689390465,39228360.3654973,0.0,1.0
1985-09-23,44.0,44.0,43.63,44.0,1257288,0.948013622121945,0.948013622121945,0.940041689390465,0.948013622121945,58354300.7284804,0.0,1.0
1985-09-24,44.0,44.5,43.75,44.0,1154965,0.948013622121945,0.958786504191513,0.942627181087161,0.948013622121945,53605200.1934874,0.0,1.0
1985-09-25,43.88,44.0,43.63,43.88,467770,0.945428130425249,0.948013622121945,0.940041689390465,0.945428130425249,21710531.9161253,0.0,1.0
1985-09-26,44.25,44.38,43.75,43.75,534150,0.953400063156729,0.956201012494816,0.942627181087161,0.942627181087161,24791415.915938,0.0,1.0
1985-09-30,44.25,44.38,43.88,44.25,463686,0.953400063156729,0.956201012494816,0.945428130425249,0.953400063156729,21520981.8972154,0.0,1.0
1985-10-01,45.25,45.25,44.12,44.12,888808,0.974945827295864,0.974945827295864,0.950599113818641,0.950599113818641,41252099.2182215,0.0,1.0
1985-10-02,45.75,45.75,45.0,45.0,1684246,0.985718709365431,0.985718709365431,0.96955938626108,0.96955938626108,78170632.0148926,0.0,1.0
1985-10-03,45.62,46.0,45.25,45.62,1079281,0.982917760027344,0.991105150400215,0.974945827295864,0.982917760027344,50092491.1750809,0.0,1.0
1985-10-04,44.75,45.5,44.62,45.5,727774,0.964172945226296,0.980332268330648,0.961371995888209,0.980332268330648,33778054.7164764,0.0,1.0
1985-10-07,44.62,45.13,44.12,44.5,651008,0.961371995888209,0.972360335599168,0.950599113818641,0.958786504191513,30215127.0103959,0.0,1.0
1985-10-08,44.87,45.0,44.38,44.62,404615,0.966758436922992,0.96955938626108,0.956201012494816,0.961371995888209,18779329.3097955,0.0,1.0
1985-10-09,44.75,45.0,44.62,44.62,510779,0.964172945226296,0.96955938626108,0.961371995888209,0.961371995888209,23706701.5447475,0.0,1.0
1985-10-10,45.5,45.5,44.62,44.62,1450891,0.980332268330648,0.980332268330648,0.961371995888209,0.961371995888209,67339964.8594798,0.0,1.0
1985-10-11,46.75,46.87,45.62,45.62,1866232,1.00726447350457,1.00984996520126,0.982917760027344,0.982917760027344,86617118.2395069,0.0,1.0
1985-10-14,47.0,47.0,46.63,46.75,1113091,1.01265091453935,1.01265091453935,1.00467898180787,1.00726447350457,51661709.1328041,0.0,1.0
1985-10-15,46.63,47.25,46.5,47.13,1099851,1.00467898180787,1.01803735557413,1.00187803246978,1.01545186387744,51047203.1949084,0.0,1.0
1985-10-16,46.87,46.87,46.25,46.63,1271823,1.00984996520126,1.00984996520126,0.996491591434999,1.00467898180787,59028911.2879455,0.0,1.0
1985-10-17,47.13,47.5,46.75,46.87,1207288,1.01545186387744,1.02342379660892,1.00726447350457,1.00984996520126,56033658.9690553,0.0,1.0
1985-10-18,47.13,47.37,46.87,47.13,862285,1.01545186387744,1.02062284727083,1.00984996520126,1.01545186387744,40021091.5905168,0.0,1.0
1985-10-21,47.37,47.37,47.0,47.13,654732,1.02062284727083,1.02062284727083,1.01265091453935,1.01545186387744,30387968.4086379,0.0,1.0
1985-10-22,47.5,47.88,47.25,47.25,1176926,1.02342379660892,1.03161118698179,1.01803735557413,1.01803735557413,54624472.467062,0.0,1.0
1985-10-23,46.87,47.62,46.75,46.87,944727,1.00984996520126,1.02600928830561,1.00726447350457,1.00984996520126,43847458.5491274,0.0,1.0
1985-10-24,46.12,47.0,46.0,46.87,1779015,0.993690642096911,1.01265091453935,0.991105150400215,1.00984996520126,82569129.9928717,0.0,1.0
1985-10-25,45.37,46.0,45.25,46.0,1779015,0.97753131899256,0.991105150400215,0.974945827295864,0.991105150400215,82569129.9928717,0.0,1.0
1985-10-28,45.5,45.75,44.75,45.5,1382156,0.980332268330648,0.985718709365431,0.964172945226296,0.980332268330648,64149778.6327982,0.0,1.0
1985-10-29,46.0,46.38,45.62,45.75,946000,0.991105150400215,0.999292540773087,0.982917760027344,0.985718709365431,43906542.0883223,0.0,1.0
1985-10-30,47.0,47.0,46.0,46.38,1053225,1.01265091453935,1.01265091453935,0.991105150400215,0.999292540773087,48883158.3414093,0.0,1.0
1985-10-31,46.5,47.0,46.25,46.87,477307,1.00187803246978,1.01265091453935,0.996491591434999,1.00984996520126,22153171.1253181,0.0,1.0
1985-11-01,47.25,47.25,46.63,46.75,1024952,1.01803735557413,1.01803735557413,1.00467898180787,1.00726447350457,47570928.252125,0.0,1.0
1985-11-04,47.25,47.75,47.13,47.25,772406,1.01803735557413,1.0288102376437,1.01545186387744,1.01803735557413,35849552.3766097,0.0,1.0
1985-11-05,48.12,48.25,47.25,47.37,1326597,1.03678217037518,1.03958311971327,1.01803735557413,1.02062284727083,61571127.9225604,0.0,1.0
1985-11-06,48.0,48.37,47.5,48.37,1329504,1.03419667867849,1.04216861140997,1.02342379660892,1.04216861140997,61706050.034453,0.0,1.0
1985-11-07,47.0,47.88,46.75,47.75,782867,1.01265091453935,1.03161118698179,1.00726447350457,1.0288102376437,36335077.0455165,0.0,1.0
1985-11-08,47.37,47.5,46.5,46.75,823690,1.02062284727083,1.02342379660892,1.00187803246978,1.00726447350457,38229788.2164167,0.0,1.0
1985-11-11,48.0,48.12,47.25,47.5,1109049,1.03419667867849,1.03678217037518,1.01803735557413,1.02342379660892,51474108.452972,0.0,1.0
1985-11-12,48.12,48.37,47.88,48.12,1247157,1.03678217037518,1.04216861140997,1.03161118698179,1.03678217037518,57884092.2951858,0.0,1.0
1985-11-13,49.0,49.25,47.25,48.12,3019128,1.05574244281762,1.0611288838524,1.01803735557413,1.03678217037518,140126290.27699,0.0,1.0
1985-11-14,51.12,51.5,48.63,48.75,4735391,1.10141946279259,1.10960685316546,1.04777051008614,1.05035600178284,219782922.036112,0.0,1.0
1985-11-15,53.62,54.25,51.38,51.62,5309209,1.15528387314042,1.16885770454808,1.10702136146876,1.11219234486215,246415442.298309,0.0,1.0
1985-11-18,54.13,54.75,53.25,53.5,3348769,1.16627221285138,1.17963058661765,1.14731194040894,1.15269838144373,155425863.681363,0.0,1.0
1985-11-19,55.25,55.25,54.0,54.37,2180172,1.19040346868721,1.19040346868721,1.1634712635133,1.17144319624478,101187963.718586,0.0,1.0
1985-11-20,53.87,55.0,53.87,54.87,1212869,1.16067031417521,1.18501702765243,1.16067031417521,1.18221607831434,56292689.0022423,0.0,1.0
1985-11-21,54.63,54.75,53.38,54.13,2092987,1.17704509492095,1.17963058661765,1.15011288974703,1.16627221285138,97141460.6826759,0.0,1.0
1985-11-22,55.12,55.62,54.37,54.5,1563558,1.18760251934913,1.19837540141869,1.17144319624478,1.17424414558286,72569159.7616626,0.0,1.0
1985-11-25,54.5,54.87,54.37,54.75,749618,1.17424414558286,1.18221607831434,1.17144319624478,1.17963058661765,34791896.6883341,0.0,1.0
1985-11-26,54.13,54.63,54.0,54.37,916126,1.16627221285138,1.17704509492095,1.1634712635133,1.17144319624478,42520005.0499011,0.0,1.0
1985-11-27,54.25,55.0,54.13,54.37,1682050,1.16885770454808,1.18501702765243,1.16627221285138,1.17144319624478,78068709.4288186,0.0,1.0
1985-11-29,54.0,54.63,53.87,54.5,719966,1.1634712635133,1.17704509492095,1.16067031417521,1.17424414558286,33415663.2993244,0.0,1.0
1985-12-02,53.38,53.75,52.63,53.75,882654,1.15011288974703,1.15808482247851,1.13395356664268,1.15808482247851,40966474.6304715,0.0,1.0
1985-12-03,53.62,54.25,53.12,53.12,1349735,1.15528387314042,1.16885770454808,1.14451099107086,1.14451099107086,62645028.1031521,0.0,1.0
1985-12-04,55.0,55.25,53.62,53.75,1189147,1.18501702765243,1.19040346868721,1.15528387314042,1.15808482247851,55191683.7259008,0.0,1.0
1985-12-05,55.5,56.37,55.38,56.0,2459251,1.195789909722,1.21453472452305,1.1932044180253,1.20656279179157,114140811.350157,0.0,1.0
1985-12-06,54.37,55.62,54.25,55.38,818109,1.17144319624478,1.19837540141869,1.16885770454808,1.1932044180253,37970758.1832295,0.0,1.0
1985-12-09,55.38,55.5,54.75,54.87,870783,1.1932044180253,1.195789909722,1.17963058661765,1.18221607831434,40415507.8639488,0.0,1.0
1985-12-10,56.0,56.5,55.5,55.62,1091460,1.20656279179157,1.21733567386113,1.195789909722,1.19837540141869,50657753.0948415,0.0,1.0
1985-12-11,56.5,56.88,56.0,56.13,1143804,1.21733567386113,1.22552306423401,1.20656279179157,1.20936374112965,53087186.5399487,0.0,1.0
1985-12-12,56.25,57.0,55.87,56.62,1302981,1.21194923282635,1.2281085559307,1.20376184245348,1.21992116555783,60475042.4067486,0.0,1.0
1985-12-13,57.5,57.75,56.25,56.25,1238086,1.23888143800027,1.24426787903505,1.21194923282635,1.21194923282635,57463081.4671908,0.0,1.0
1985-12-16,58.37,58.62,57.0,57.62,1393677,1.25762625280132,1.2630126938361,1.2281085559307,1.24146692969697,64684500.9070048,0.0,1.0
1985-12-17,58.62,59.12,58.0,58.62,1132400,1.2630126938361,1.27378557590567,1.24965432006984,1.2630126938361,52557894.5674589,0.0,1.0
1985-12-18,58.75,59.0,57.87,58.25,1140664,1.26581364317419,1.27120008420897,1.24685337073175,1.25504076110462,52941450.2374566,0.0,1.0
1985-12-19,58.75,58.88,58.62,58.62,694144,1.26581364317419,1.26861459251228,1.2630126938361,1.2630126938361,32217191.069087,0.0,1.0
1985-12-20,57.38,59.12,57.38,58.88,1057745,1.23629594630357,1.27378557590567,1.23629594630357,1.26861459251228,49092944.3564614,0.0,1.0
1985-12-23,55.12,57.12,54.75,57.12,833461,1.18760251934913,1.2306940476274,1.17963058661765,1.2306940476274,38683288.0290434,0.0,1.0
1985-12-24,54.75,55.12,53.75,55.12,565086,1.17963058661765,1.18760251934913,1.15808482247851,1.18760251934913,26227243.3853294,0.0,1.0
1985-12-26,56.0,56.0,54.75,54.75,423923,1.20656279179157,1.20656279179157,1.17963058661765,1.17963058661765,19675468.331615,0.0,1.0
1985-12-27,57.25,57.5,56.5,56.62,427658,1.23349499696549,1.23888143800027,1.21733567386113,1.21992116555783,19848820.271044,0.0,1.0
1985-12-30,57.75,57.87,57.25,57.5,440547,1.24426787903505,1.24685337073175,1.23349499696549,1.23888143800027,20447035.3037887,0.0,1.0
1985-12-31,58.0,58.0,57.62,57.87,404265,1.24965432006984,1.24965432006984,1.24146692969697,1.24685337073175,18763084.8174794,0.0,1.0
1986-01-02,57.5,58.13,57.25,57.5,784861,1.23888143800027,1.25245526940792,1.23349499696549,1.23888143800027,36427624.2388823,0.0,1.0
1986-01-03,57.12,58.13,56.75,57.75,811818,1.2306940476274,1.25245526940792,1.22272211489592,1.24426787903505,37678775.0370587,0.0,1.0
1986-01-06,56.88,57.12,56.37,57.12,379620,1.22552306423401,1.2306940476274,1.21453472452305,1.2306940476274,17619240.4942588,0.0,1.0
1986-01-07,57.75,57.87,57.0,57.0,617887,1.24426787903505,1.24685337073175,1.2281085559307,1.2281085559307,28677887.4961176,0.0,1.0
1986-01-08,55.87,58.13,55.75,57.87,769849,1.20376184245348,1.25245526940792,1.20117635075678,1.24685337073175,35730874.7570325,0.0,1.0
1986-01-09,55.0,55.62,53.75,55.62,1848780,1.18501702765243,1.19837540141869,1.15808482247851,1.19837540141869,85807121.4397976,0.0,1.0
1986-01-10,55.62,55.87,54.75,55.25,1423902,1.19837540141869,1.20376184245348,1.17963058661765,1.19040346868721,66087328.8505777,0.0,1.0
1986-01-13,57.25,57.25,55.5,55.75,723584,1.23349499696549,1.23349499696549,1.195789909722,1.20117635075678,33583584.9370364,0.0,1.0
1986-01-14,56.75,57.25,56.62,57.25,698801,1.22272211489592,1.23349499696549,1.21992116555783,1.23349499696549,32433335.6425598,0.0,1.0
1986-01-15,57.5,57.62,56.37,56.75,1232506,1.23888143800027,1.24146692969697,1.21453472452305,1.22272211489592,57204097.846839,0.0,1.0
1986-01-16,59.37,59.37,57.62,57.75,1594961,1.27917201694045,1.27917201694045,1.24146692969697,1.24426787903505,74026662.0250874,0.0,1.0
1986-01-17,60.25,60.75,59.0,59.5,1596595,1.29813228938289,1.30890517145246,1.27120008420897,1.28197296627854,74102500.5977853,0.0,1.0
1986-01-20,60.13,60.5,59.12,59.5,801358,1.29554679768619,1.30351873041767,1.27378557590567,1.28197296627854,37193296.7809872,0.0,1.0
1986-01-21,59.87,60.5,59.25,60.13,850435,1.28994489901002,1.30351873041767,1.27658652524376,1.29554679768619,39471099.4935331,0.0,1.0
1986-01-22,60.25,61.25,59.75,59.87,917409,1.29813228938289,1.31967805352203,1.28735940731332,1.28994489901002,42579552.7174478,0.0,1.0
1986-01-23,59.63,60.25,59.25,60.25,1287630,1.28477391561663,1.29813228938289,1.27658652524376,1.29813228938289,59762558.9737698,0.0,1.0
1986-01-24,59.63,60.0,59.0,59.63,1073806,1.28477391561663,1.29274584834811,1.27120008420897,1.28477391561663,49838380.9024237,0.0,1.0
1986-01-27,60.5,60.62,59.75,60.25,529153,1.30351873041767,1.30610422211437,1.28735940731332,1.29813228938289,24559490.9785011,0.0,1.0
1986-01-28,62.62,62.75,60.62,60.75,1285084,1.34919575039264,1.35199669973073,1.30610422211437,1.30890517145246,59644391.8953801,0.0,1.0
1986-01-29,64.12,64.62,62.62,62.62,2424369,1.38151439660134,1.39228727867091,1.34919575039264,1.34919575039264,112521838.833112,0.0,1.0
1986-01-30,63.0,64.12,62.62,63.87,726936,1.35738314076551,1.38151439660134,1.34919575039264,1.37612795556656,33739160.7605885,0.0,1.0
1986-01-31,62.62,63.63,62.5,62.5,1559262,1.34919575039264,1.37095697217317,1.34661025869594,1.34661025869594,72369770.221693,0.0,1.0
1986-02-03,63.5,63.5,61.75,62.62,1831349,1.36815602283508,1.36815602283508,1.33045093559159,1.34919575039264,84998099.3096267,0.0,1.0
1986-02-04,64.25,64.5,63.12,64.0,1106578,1.38431534593943,1.38970178697421,1.35996863246221,1.37892890490465,51359422.3372215,0.0,1.0
1986-02-05,63.37,64.38,62.75,64.38,1059728,1.36535507349699,1.38711629527752,1.35199669973073,1.38711629527752,49184981.0086402,0.0,1.0
1986-02-06,63.12,64.0,63.0,63.37,1195894,1.35996863246221,1.37892890490465,1.35738314076551,1.36535507349699,55504831.1249175,0.0,1.0
1986-02-07,64.25,65.0,62.62,63.0,984373,1.38431534593943,1.40047466904378,1.34919575039264,1.35738314076551,45687541.8130106,0.0,1.0
1986-02-10,66.0,66.25,64.38,64.5,1728549,1.42202043318292,1.4274068742177,1.38711629527752,1.38970178697421,80226859.8522486,0.0,1.0
1986-02-11,68.5,68.5,66.38,66.38,1651464,1.47588484353076,1.47588484353076,1.43020782355579,1.43020782355579,76649126.4517429,0.0,1.0
1986-02-12,68.5,68.87,67.88,68.25,1222618,1.47588484353076,1.48385677626224,1.46252646976449,1.47049840249597,56745167.7324949,0.0,1.0
1986-02-13,70.5,70.5,69.37,69.75,2249936,1.51897637180903,1.51897637180903,1.4946296583318,1.50281704870467,104425908.752676,0.0,1.0
1986-02-14,70.12,70.75,69.5,70.5,1659484,1.51078898143615,1.52436281284381,1.49743060766989,1.51897637180903,77021357.3899551,0.0,1.0
1986-02-18,70.25,70.75,69.75,70.25,1354265,1.51358993077424,1.52436281284381,1.50281704870467,1.51358993077424,62855278.2465558,0.0,1.0
1986-02-19,69.37,71.5,69.37,70.25,1109049,1.4946296583318,1.54052213594816,1.4946296583318,1.51358993077424,51474108.4529723,0.0,1.0
1986-02-20,71.88,72.0,68.62,68.75,1357394,1.54870952632103,1.55129501801773,1.47847033522745,1.48127128456554,63000504.0078606,0.0,1.0
1986-02-21,71.62,73.0,71.5,72.25,1813898,1.54310762764486,1.57284078215686,1.54052213594816,1.55668145905251,84188148.922752,0.0,1.0
1986-02-24,71.25,72.37,71.25,71.75,720316,1.53513569491338,1.55926695074921,1.53513569491338,1.54590857698294,33431907.7916404,0.0,1.0
1986-02-25,69.37,71.37,69.25,71.37,1119510,1.4946296583318,1.53772118661007,1.49204416663511,1.53772118661007,51959633.1218792,0.0,1.0
1986-02-26,70.63,70.75,69.5,69.62,1095077,1.52177732114711,1.52436281284381,1.49743060766989,1.50001609936659,50825628.3197186,0.0,1.0
1986-02-27,72.12,72.12,69.88,70.75,1207044,1.55388050971442,1.55388050971442,1.50561799804276,1.52436281284381,56022334.2372696,0.0,1.0
1986-02-28,71.75,72.87,71.62,72.75,1030204,1.54590857698294,1.57003983281878,1.54310762764486,1.56745434112208,47814688.4625349,0.0,1.0
1986-03-03,71.37,71.75,70.63,70.75,885317,1.53772118661007,1.54590857698294,1.52177732114711,1.52436281284381,41090072.0105785,0.0,1.0
1986-03-04,72.0,72.5,71.0,71.75,1161702,1.55129501801773,1.5620679000873,1.52974925387859,1.54590857698294,53917883.4641523,0.0,1.0
1986-03-05,71.25,71.75,70.63,71.75,1082389,1.53513569491338,1.54590857698294,1.52177732114711,1.54590857698294,50236742.2668466,0.0,1.0
1986-03-06,72.5,72.75,71.5,72.0,967282,1.5620679000873,1.56745434112208,1.54052213594816,1.55129501801773,44894300.0468038,0.0,1.0
1986-03-07,72.25,73.38,72.0,72.63,894727,1.55668145905251,1.58102817252973,1.55129501801773,1.56486884942538,41526816.7897023,0.0,1.0
1986-03-10,72.37,73.0,71.75,72.25,727414,1.55926695074921,1.57284078215686,1.54590857698294,1.55668145905251,33761346.0958085,0.0,1.0
1986-03-11,72.5,72.87,71.75,72.25,947040,1.5620679000873,1.57003983281878,1.54590857698294,1.55668145905251,43954811.4369182,0.0,1.0
1986-03-12,72.0,73.12,72.0,72.75,1214609,1.55129501801773,1.57542627385356,1.55129501801773,1.56745434112208,56373447.3354703,0.0,1.0
1986-03-13,72.75,73.25,71.75,71.88,940770,1.56745434112208,1.57822722319165,1.54590857698294,1.54870952632103,43663802.9602864,0.0,1.0
1986-03-14,73.25,73.25,72.5,72.87,1613431,1.57822722319165,1.57822722319165,1.5620679000873,1.57003983281878,74883907.0910187,0.0,1.0
1986-03-17,72.63,73.12,72.25,72.5,1011935,1.56486884942538,1.57542627385356,1.55668145905251,1.5620679000873,46966772.3764762,0.0,1.0
1986-03-18,73.38,73.75,72.25,72.5,1813898,1.58102817252973,1.58900010526121,1.55668145905251,1.5620679000873,84188148.9227524,0.0,1.0
1986-03-19,76.0,76.13,73.88,74.0,1696817,1.63747807457427,1.64027902391236,1.5918010545993,1.594386546296,78754087.7660472,0.0,1.0
1986-03-20,80.0,80.0,76.37,76.37,1383089,1.72366113113081,1.72366113113081,1.64545000730575,1.64545000730575,64193081.8080291,0.0,1.0
1986-03-21,79.25,81.62,78.75,80.0,2319711,1.70750180802646,1.75856526903621,1.69672892595689,1.72366113113081,107664364.327953,0.0,1.0
1986-03-24,80.5,81.25,79.75,79.75,1371939,1.73443401320038,1.75059333630473,1.71827469009603,1.71827469009603,63675578.6956772,0.0,1.0
1986-03-25,83.0,83.0,80.25,80.62,1198218,1.78829842354821,1.78829842354821,1.72904757216559,1.73701950489707,55612694.5538958,0.0,1.0
1986-03-26,82.88,83.63,82.62,82.62,1703321,1.78571293185152,1.80187225495587,1.78011103317534,1.78011103317534,79055956.8461132,0.0,1.0
1986-03-27,83.0,83.75,82.25,83.25,1319266,1.78829842354821,1.80445774665257,1.77213910044386,1.793684864583,61230875.4277935,0.0,1.0
1986-03-31,81.87,83.5,81.87,83.25,1241820,1.76395171007099,1.79907130561778,1.76395171007099,1.793684864583,57636386.9937848,0.0,1.0
1986-04-01,80.25,82.37,80.25,82.25,1288924,1.72904757216559,1.77472459214056,1.72904757216559,1.77213910044386,59822617.182504,0.0,1.0
1986-04-02,82.75,83.0,80.5,80.62,1361808,1.78291198251343,1.78829842354821,1.73443401320038,1.73701950489707,63205370.2623826,0.0,1.0
1986-04-03,81.12,82.75,81.0,82.62,1320656,1.74779238696664,1.78291198251343,1.74520689526994,1.78011103317534,61295389.2687054,0.0,1.0
1986-04-04,80.25,81.12,79.38,80.75,2040643,1.72904757216559,1.74779238696664,1.71030275736455,1.73982045423516,94712027.237569,0.0,1.0
1986-04-07,79.0,79.62,77.87,79.0,1566232,1.70211536699167,1.71547374075794,1.67776865351445,1.70211536699167,72693267.682957,0.0,1.0
1986-04-08,80.62,81.0,79.0,79.12,1761574,1.73701950489707,1.74520689526994,1.70211536699167,1.70470085868837,81759643.7343492,0.0,1.0
1986-04-09,80.62,81.75,79.62,81.0,1427859,1.73701950489707,1.7613662183743,1.71547374075794,1.74520689526994,66270984.4394184,0.0,1.0
1986-04-10,83.37,83.5,80.0,80.5,1465436,1.79627035627969,1.79907130561778,1.72366113113081,1.73443401320038,68015039.5472968,0.0,1.0
1986-04-11,82.13,84.0,81.38,83.63,1474496,1.76955360874717,1.80984418768735,1.75339428564282,1.80187225495587,68435539.8341043,0.0,1.0
1986-04-14,81.62,82.62,81.12,82.37,611840,1.75856526903621,1.78011103317534,1.74779238696664,1.77472459214056,28397229.0817326,0.0,1.0
1986-04-15,82.0,82.37,81.25,81.38,865425,1.76675265940908,1.77472459214056,1.75059333630473,1.75339428564282,40166827.8930087,0.0,1.0
1986-04-16,83.63,83.63,82.88,83.25,977403,1.80187225495587,1.80187225495587,1.78571293185152,1.793684864583,45364044.3517467,0.0,1.0
1986-04-17,83.37,84.0,83.12,83.87,1092850,1.79627035627969,1.80984418768735,1.79088391524491,1.80704323834926,50722266.9357538,0.0,1.0
1986-04-18,83.37,83.87,83.0,83.37,585073,1.79627035627969,1.80704323834926,1.78829842354821,1.79627035627969,27154896.7222421,0.0,1.0
1986-04-21,84.62,84.62,83.12,83.5,1298812,1.82320256145361,1.82320256145361,1.79088391524491,1.79907130561778,60281547.2968479,0.0,1.0
1986-04-22,84.5,85.12,84.13,84.88,846244,1.82061706975692,1.83397544352318,1.81264513702544,1.82880446012979,39276583.301258,0.0,1.0
1986-04-23,83.75,84.37,83.0,84.25,837524,1.80445774665257,1.81781612041883,1.78829842354821,1.81523062872213,38871863.3784143,0.0,1.0
1986-04-24,82.0,83.75,81.5,83.63,1436123,1.76675265940908,1.80445774665257,1.75597977733951,1.80187225495587,66654540.109416,0.0,1.0
1986-04-25,80.75,82.25,80.25,82.25,3165648,1.73982045423516,1.77213910044386,1.72904757216559,1.77213910044386,146926698.888809,0.0,1.0
1986-04-28,79.25,80.25,78.13,79.25,3641799,1.70750180802646,1.72904757216559,1.68337055219063,1.70750180802646,169026216.776649,0.0,1.0
1986-04-29,78.0,79.75,77.75,79.5,1002164,1.68056960285254,1.71827469009603,1.67518316181776,1.71288824906124,46513272.5638492,0.0,1.0
1986-04-30,75.62,77.87,74.5,77.75,1276703,1.6292906842014,1.67776865351445,1.60515942836557,1.67518316181776,59255405.9236651,0.0,1.0
1986-05-01,77.5,78.0,75.25,75.5,1718788,1.66979672078297,1.68056960285254,1.62131875146992,1.6267051925047,79773824.1679739,0.0,1.0
1986-05-02,77.25,78.13,77.0,77.62,775896,1.66441027974819,1.68337055219063,1.6590238387134,1.67238221247967,36011533.1714174,0.0,1.0
1986-05-05,78.87,79.5,77.75,78.0,912285,1.69931441765359,1.71288824906124,1.67518316181776,1.68056960285254,42341733.3499418,0.0,1.0
1986-05-06,79.5,80.0,78.87,79.38,941481,1.71288824906124,1.72366113113081,1.69931441765359,1.71030275736455,43696802.4861054,0.0,1.0
1986-05-07,81.5,81.87,79.25,79.5,887524,1.75597977733951,1.76395171007099,1.70750180802646,1.71288824906124,41192505.1378395,0.0,1.0
1986-05-08,80.37,81.75,79.5,81.75,963229,1.73163306386229,1.7613662183743,1.71288824906124,1.7613662183743,44706188.8257849,0.0,1.0
1986-05-09,79.5,80.25,79.12,80.13,644271,1.71288824906124,1.72904757216559,1.70470085868837,1.7264620804689,29902443.739731,0.0,1.0
1986-05-12,79.62,79.87,78.5,79.38,754848,1.71547374075794,1.72086018179272,1.69134248492211,1.71030275736455,35034635.8163698,0.0,1.0
1986-05-13,78.0,79.75,78.0,79.5,1102408,1.68056960285254,1.71827469009603,1.68056960285254,1.71288824906124,51165880.8144853,0.0,1.0
1986-05-14,78.75,79.38,78.0,78.13,1069966,1.69672892595689,1.71030275736455,1.68056960285254,1.68337055219063,49660155.6153,0.0,1.0
1986-05-15,77.0,79.25,76.5,78.87,945778,1.6590238387134,1.70750180802646,1.64825095664384,1.69931441765359,43896238.4389105,0.0,1.0
1986-05-16,75.88,76.87,75.75,76.75,707893,1.63489258287757,1.65622288937532,1.63209163353948,1.65363739767862,32855321.1400938,0.0,1.0
1986-05-19,76.0,76.5,75.88,76.25,525080,1.63747807457427,1.64825095664384,1.63489258287757,1.64286451560905,24370451.5007783,0.0,1.0
1986-05-20,76.5,77.0,75.25,75.75,762879,1.64825095664384,1.6590238387134,1.62131875146992,1.63209163353948,35407377.2957686,0.0,1.0
1986-05-21,77.5,78.13,76.5,76.5,531233,1.66979672078297,1.68337055219063,1.64825095664384,1.64825095664384,24656029.6756931,0.0,1.0
1986-05-22,79.25,79.75,77.87,77.87,845321,1.70750180802646,1.71827469009603,1.67776865351445,1.67776865351445,39233744.2543791,0.0,1.0
1986-05-23,78.0,79.5,78.0,79.25,786007,1.68056960285254,1.71288824906124,1.68056960285254,1.70750180802646,36480813.3480083,0.0,1.0
1986-05-27,79.12,79.38,78.13,78.5,677063,1.70470085868837,1.71030275736455,1.68337055219063,1.69134248492211,31424413.4312323,0.0,1.0
1986-05-28,80.13,81.0,79.5,80.0,1035434,1.7264620804689,1.74520689526994,1.71288824906124,1.72366113113081,48057427.5905706,0.0,1.0
1986-05-29,81.25,81.5,80.0,80.5,1180193,1.75059333630473,1.75597977733951,1.72366113113081,1.73443401320038,54776103.1996229,0.0,1.0
1986-05-30,80.5,81.38,80.25,81.25,1029387,1.73443401320038,1.75339428564282,1.72904757216559,1.75059333630473,47776769.1761857,0.0,1.0
1986-06-02,80.75,81.62,79.87,80.5,773340,1.73982045423516,1.75856526903621,1.72086018179272,1.73443401320038,35892901.9646756,0.0,1.0
1986-06-03,54.25,54.25,53.0,53.25,348218,1.75328655682212,1.75328655682212,1.71288824906124,1.72096791061342,10774523.0957797,0.0,1.5
1986-06-04,53.62,54.75,53.0,54.25,631158,1.73292580971064,1.76944587992647,1.71288824906124,1.75328655682212,19529221.487936,0.0,1.0
1986-06-05,53.13,53.62,52.25,53.25,712285,1.71708967306837,1.73292580971064,1.68864926440471,1.72096791061342,22039444.2081611,0.0,1.0
1986-06-06,53.38,53.62,52.75,53.38,855474,1.72516933462055,1.73292580971064,1.70480858750907,1.72516933462055,26469982.5133653,0.0,1.0
1986-06-09,51.75,53.62,51.75,53.38,806652,1.67248994130036,1.73292580971064,1.67248994130036,1.72516933462055,24959337.55365,0.0,1.0
1986-06-10,52.5,52.63,51.75,51.88,883736,1.69672892595689,1.70093034996402,1.67248994130036,1.67669136530749,27344462.2120969,0.0,1.0
1986-06-11,52.5,52.88,52.38,52.5,749777,1.69672892595689,1.7090100115162,1.69285068841185,1.69672892595689,23199517.5527526,0.0,1.0
1986-06-12,53.0,53.25,52.0,52.63,765643,1.71288824906124,1.72096791061342,1.68056960285254,1.70093034996402,23690441.5814865,0.0,1.0
1986-06-13,54.37,54.87,53.0,53.25,1073154,1.75716479436716,1.77332411747152,1.71288824906124,1.72096791061342,33205413.1559207,0.0,1.0
1986-06-16,54.25,55.0,54.12,54.62,703549,1.75328655682212,1.77752554147865,1.74908513281499,1.76524445591934,21769135.8560233,0.0,1.0
1986-06-17,53.38,54.5,53.13,54.37,1991789,1.72516933462055,1.7613662183743,1.71708967306837,1.75716479436716,61629716.3915132,0.0,1.0
1986-06-18,53.25,53.25,52.38,53.13,905872,1.72096791061342,1.72096791061342,1.69285068841185,1.71708967306837,28029391.8919187,0.0,1.0
1986-06-19,53.25,53.87,53.0,53.13,915802,1.72096791061342,1.74100547126281,1.71288824906124,1.71708967306837,28336644.8608665,0.0,1.0
1986-06-20,53.75,53.87,52.88,53.0,1400207,1.73712723371777,1.74100547126281,1.7090100115162,1.71288824906124,43325051.1471905,0.0,1.0
1986-06-23,53.25,53.5,53.13,53.25,846069,1.72096791061342,1.72904757216559,1.71708967306837,1.72096791061342,26178974.0367334,0.0,1.0
1986-06-24,54.12,55.0,53.13,53.75,1168555,1.74908513281499,1.77752554147865,1.71708967306837,1.73712723371777,36157300.4157994,0.0,1.0
1986-06-25,55.0,56.75,54.37,54.62,2023186,1.77752554147865,1.83408317234388,1.75716479436716,1.76524445591934,62601198.9157887,0.0,1.0
1986-06-26,55.12,55.5,54.37,55.0,1283673,1.78140377902369,1.793684864583,1.75716479436716,1.77752554147865,39719268.9232861,0.0,1.0
1986-06-27,55.12,55.5,54.5,55.37,1097024,1.78140377902369,1.793684864583,1.7613662183743,1.78948344057587,33943996.0732203,0.0,1.0
1986-06-30,55.12,56.0,54.25,55.12,1290977,1.78140377902369,1.80984418768735,1.75328655682212,1.78140377902369,39945268.4887639,0.0,1.0
1986-07-01,55.5,55.5,54.87,55.12,1340722,1.793684864583,1.793684864583,1.77332411747152,1.78140377902369,41484472.8130652,0.0,1.0
1986-07-02,55.25,55.62,55.12,55.37,876225,1.78560520303082,1.79756310212804,1.78140377902369,1.78948344057587,27112057.6753631,0.0,1.0
1986-07-03,54.75,55.25,54.5,55.12,489927,1.76944587992647,1.78560520303082,1.7613662183743,1.78140377902369,15159267.4035979,0.0,1.0
1986-07-07,52.5,54.75,52.0,54.62,1548950,1.69672892595689,1.76944587992647,1.68056960285254,1.76524445591934,47927440.7101527,0.0,1.0
1986-07-08,51.75,52.13,51.38,52.0,1074188,1.67248994130036,1.68477102685967,1.66053204220314,1.68056960285254,33237407.0703106,0.0,1.0
1986-07-09,52.0,52.38,51.38,51.5,1365484,1.68056960285254,1.69285068841185,1.66053204220314,1.66441027974819,42250655.896357,0.0,1.0
1986-07-10,52.38,52.38,51.38,52.13,1146404,1.69285068841185,1.69285068841185,1.66053204220314,1.68477102685967,35471906.6076257,0.0,1.0
1986-07-11,52.25,52.63,51.63,52.5,1744112,1.68864926440471,1.70093034996402,1.66861170375532,1.69672892595689,53966121.8708584,0.0,1.0
1986-07-14,53.0,53.75,51.63,52.13,815707,1.71288824906124,1.73712723371777,1.66861170375532,1.68477102685967,25239516.3687379,0.0,1.0
1986-07-15,53.0,54.0,52.5,52.88,1883673,1.71288824906124,1.74520689526994,1.69672892595689,1.7090100115162,58284402.9986866,0.0,1.0
1986-07-16,53.62,53.87,53.0,53.13,1362508,1.73292580971064,1.74100547126281,1.71288824906124,1.71708967306837,42158572.831343,0.0,1.0
1986-07-17,55.25,55.25,53.62,53.75,1111680,1.78560520303082,1.78560520303082,1.73292580971064,1.73712723371777,34397480.4149021,0.0,1.0
1986-07-18,55.5,55.62,54.5,55.0,1019430,1.793684864583,1.79756310212804,1.7613662183743,1.77752554147865,31543091.0508092,0.0,1.0
1986-07-21,56.75,56.75,55.12,55.12,1196308,1.83408317234388,1.83408317234388,1.78140377902369,1.78140377902369,37016030.692457,0.0,1.0
1986-07-22,56.88,57.88,56.25,56.25,1848759,1.83828459635101,1.87060324255971,1.81792384923953,1.81792384923953,57204097.8468389,0.0,1.0
1986-07-23,56.25,56.75,55.12,56.75,2133084,1.81792384923953,1.83408317234388,1.78140377902369,1.83408317234388,66001650.7568193,0.0,1.0
1986-07-24,56.0,57.0,55.37,55.75,2180140,1.80984418768735,1.84216283389605,1.78948344057587,1.80176452613517,67457652.3385728,0.0,1.0
1986-07-25,57.0,58.0,56.0,56.0,1443078,1.84216283389605,1.87448148010475,1.80984418768735,1.80984418768735,44651560.9187681,0.0,1.0
1986-07-28,55.62,57.25,54.75,57.25,2272613,1.79756310212804,1.85024249544823,1.76944587992647,1.85024249544823,70318941.7441638,0.0,1.0
1986-07-29,55.12,55.62,54.5,55.12,1434357,1.78140377902369,1.79756310212804,1.7613662183743,1.78140377902369,44381716.6949821,0.0,1.0
1986-07-30,54.75,55.0,53.13,54.62,1918555,1.76944587992647,1.77752554147865,1.71708967306837,1.76524445591934,59363718.0100501,0.0,1.0
1986-07-31,53.5,54.87,53.25,54.62,1541996,1.72904757216559,1.77332411747152,1.72096791061342,1.76524445591934,47712270.8062189,0.0,1.0
1986-08-01,53.25,53.87,52.63,53.62,1571992,1.72096791061342,1.74100547126281,1.70093034996402,1.73292580971064,48640403.7424283,0.0,1.0
1986-08-04,55.0,55.0,53.0,53.38,1587683,1.77752554147865,1.77752554147865,1.71288824906124,1.72516933462055,49125912.9403901,0.0,1.0
1986-08-05,55.0,56.12,55.0,55.12,2162731,1.77752554147865,1.81372242523239,1.77752554147865,1.78140377902369,66918984.973375,0.0,1.0
1986-08-06,54.12,56.0,54.12,54.75,1779026,1.74908513281499,1.80984418768735,1.74908513281499,1.76944587992647,55046427.0227058,0.0,1.0
1986-08-07,54.37,54.75,54.12,54.37,1177451,1.75716479436716,1.76944587992647,1.74908513281499,1.75716479436716,36432559.4703575,0.0,1.0
1986-08-08,54.5,55.0,54.25,54.5,928055,1.7613662183743,1.77752554147865,1.75328655682212,1.7613662183743,28715775.8405763,0.0,1.0
1986-08-11,56.63,56.75,55.0,55.5,1741518,1.83020493479883,1.83408317234388,1.77752554147865,1.793684864583,53885858.6078724,0.0,1.0
1986-08-12,58.75,58.75,57.0,57.13,2497629,1.89872046476128,1.89872046476128,1.84216283389605,1.84636425790318,77281362.092681,0.0,1.0
1986-08-13,60.0,60.5,58.25,58.87,1918555,1.93911877252216,1.95527809562651,1.88256114165693,1.90259870230633,59363718.0100501,0.0,1.0
1986-08-14,59.75,59.87,59.12,59.87,1444494,1.93103911096998,1.93491734851503,1.9106783638585,1.93491734851503,44695374.6351861,0.0,1.0
1986-08-15,59.0,59.87,59.0,59.87,1371404,1.90680012631346,1.93491734851503,1.90680012631346,1.93491734851503,42433831.8859009,0.0,1.0
1986-08-18,59.5,59.75,58.87,59.25,858275,1.92295944941781,1.93103911096998,1.90259870230633,1.91487978786563,26556650.7476073,0.0,1.0
1986-08-19,60.75,61.63,59.37,59.75,1236060,1.96335775717869,1.99179816584235,1.91875802541068,1.93103911096998,38246032.7087326,0.0,1.0
1986-08-20,62.38,62.63,60.75,60.87,1018205,2.01603715049887,2.02411681205105,1.96335775717869,1.96723599472373,31505187.2354054,0.0,1.0
1986-08-21,62.0,63.38,62.0,62.38,1655729,2.00375606493957,2.04835579670757,2.00375606493957,2.01603715049887,51231384.7958813,0.0,1.0
1986-08-22,62.0,62.75,61.75,62.0,593332,2.00375606493957,2.02799504959609,1.99567640338739,2.00375606493957,18358813.5520425,0.0,1.0
1986-08-25,61.5,62.13,61.37,62.0,762524,1.98759674183521,2.0079574889467,1.98339531782808,2.00375606493957,23593933.8261846,0.0,1.0
1986-08-26,62.63,62.63,61.25,61.5,1407161,2.02411681205105,2.02411681205105,1.97951708028304,1.98759674183521,43540221.0511244,0.0,1.0
1986-08-27,63.13,63.5,62.38,62.38,1371929,2.0402761351554,2.05223403425262,2.01603715049887,2.01603715049887,42450076.3782169,0.0,1.0
1986-08-28,61.63,62.25,61.37,62.13,988924,1.99179816584235,2.01183572649174,1.98339531782808,2.0079574889467,30599177.7506356,0.0,1.0
1986-08-29,59.75,62.0,59.25,61.37,1204663,1.93103911096998,2.00375606493957,1.91487978786563,1.98339531782808,37274550.1844571,0.0,1.0
1986-09-02,58.5,60.0,57.88,60.0,1419001,1.89064080320911,1.93911877252216,1.87060324255971,1.93911877252216,43906573.0302123,0.0,1.0
1986-09-03,57.88,58.25,57.38,57.75,1347518,1.87060324255971,1.88256114165693,1.85444391945536,1.86640181855258,41694753.8983593,0.0,1.0
1986-09-04,57.75,57.88,56.25,57.63,2459230,1.86640181855258,1.87060324255971,1.81792384923953,1.86252358100753,76093224.4537454,0.0,1.0
1986-09-05,58.5,59.5,57.63,57.88,1744112,1.89064080320911,1.92295944941781,1.86252358100753,1.87060324255971,53966121.8708582,0.0,1.0
1986-09-08,57.88,58.75,57.63,58.38,1017855,1.87060324255971,1.89872046476128,1.86252358100753,1.88676256566406,31494357.5738613,0.0,1.0
1986-09-09,57.88,58.87,57.25,58.13,1005108,1.87060324255971,1.90259870230633,1.85024249544823,1.87868290411189,31099941.3004295,0.0,1.0
1986-09-10,57.88,58.38,57.25,58.0,1403485,1.87060324255971,1.88676256566406,1.85024249544823,1.87448148010475,43426478.6630225,0.0,1.0
1986-09-11,55.0,57.25,54.25,57.0,2808068,1.77752554147865,1.85024249544823,1.75328655682212,1.84216283389605,86886931.5214029,0.0,1.0
1986-09-12,52.75,55.12,52.5,54.75,3366200,1.70480858750907,1.78140377902369,1.69672892595689,1.76944587992647,104156590.541022,0.0,1.0
1986-09-15,54.0,54.12,52.63,53.13,2058068,1.74520689526994,1.74908513281499,1.70093034996402,1.71708967306837,63680513.9271525,0.0,1.0
1986-09-16,53.25,53.38,52.75,53.25,1244940,1.72096791061342,1.72516933462055,1.70480858750907,1.72096791061342,38520796.6930485,0.0,1.0
1986-09-17,53.38,54.37,53.0,53.25,1211314,1.72516933462055,1.75716479436716,1.71288824906124,1.72096791061342,37480344.6956828,0.0,1.0
1986-09-18,53.13,53.38,52.13,53.0,1138399,1.71708967306837,1.72516933462055,1.68477102685967,1.71288824906124,35224216.7771699,0.0,1.0
1986-09-19,52.0,52.88,51.5,52.88,1692139,1.68056960285254,1.7090100115162,1.66441027974819,1.7090100115162,52357979.0153569,0.0,1.0
1986-09-22,54.0,54.12,52.38,52.38,1242346,1.74520689526994,1.74908513281499,1.69285068841185,1.69285068841185,38440533.4300627,0.0,1.0
1986-09-23,54.5,55.0,54.12,54.37,934309,1.7613662183743,1.77752554147865,1.74908513281499,1.75716479436716,28909286.4214222,0.0,1.0
1986-09-24,53.5,54.62,52.88,54.5,926464,1.72904757216559,1.76524445591934,1.7090100115162,1.7613662183743,28666547.2933865,0.0,1.0
1986-09-25,52.0,53.13,50.88,53.13,1271817,1.68056960285254,1.71708967306837,1.64437271909879,1.71708967306837,39352421.8739561,0.0,1.0
1986-09-26,50.88,51.75,50.62,51.75,1483736,1.64437271909879,1.67248994130036,1.63596987108453,1.67248994130036,45909596.2874975,0.0,1.0
1986-09-29,52.25,52.38,49.5,50.75,2162731,1.68864926440471,1.69285068841185,1.59977298733078,1.64017129509166,66918984.9733753,0.0,1.0
1986-09-30,53.0,53.62,52.25,53.5,1970894,1.71288824906124,1.73292580971064,1.68864926440471,1.72904757216559,60983185.5973375,0.0,1.0
1986-10-01,54.0,54.25,53.38,53.5,1604424,1.74520689526994,1.75328655682212,1.72516933462055,1.72904757216559,49643911.1229841,0.0,1.0
1986-10-02,54.75,55.0,53.62,54.0,1418666,1.76944587992647,1.77752554147865,1.73292580971064,1.74520689526994,43896207.4970203,0.0,1.0
1986-10-03,53.87,55.25,53.13,55.0,939879,1.74100547126281,1.78560520303082,1.71708967306837,1.77752554147865,29081632.7494223,0.0,1.0
1986-10-06,54.5,54.75,53.87,54.0,633641,1.7613662183743,1.76944587992647,1.74100547126281,1.74520689526994,19606050.2011181,0.0,1.0
1986-10-07,55.25,55.25,54.5,55.0,904679,1.78560520303082,1.78560520303082,1.7613662183743,1.77752554147865,27992478.2169988,0.0,1.0
1986-10-08,56.0,56.0,55.0,55.12,1544414,1.80984418768735,1.80984418768735,1.77752554147865,1.78140377902369,47787088.2965427,0.0,1.0
1986-10-09,54.12,56.5,53.5,55.75,2197613,1.74908513281499,1.8260035107917,1.72904757216559,1.80176452613517,67998299.9847386,0.0,1.0
1986-10-10,53.87,54.25,53.13,54.0,1500302,1.74100547126281,1.75328655682212,1.71708967306837,1.74520689526994,46422179.6393193,0.0,1.0
1986-10-13,54.87,55.0,53.75,54.0,360805,1.77332411747152,1.77752554147865,1.73712723371777,1.74520689526994,11163988.6667915,0.0,1.0
1986-10-14,55.37,55.5,54.62,54.62,1190356,1.78948344057587,1.793684864583,1.76524445591934,1.76524445591934,36831864.5624291,0.0,1.0
1986-10-15,55.37,55.37,54.5,55.25,1361649,1.78948344057587,1.78948344057587,1.7613662183743,1.78560520303082,42131993.747725,0.0,1.0
1986-10-16,56.12,56.38,55.62,55.62,1456509,1.81372242523239,1.82212527324666,1.79756310212804,1.79756310212804,45067141.445046,0.0,1.0
1986-10-17,55.5,55.75,55.25,55.75,880251,1.793684864583,1.80176452613517,1.78560520303082,1.80176452613517,27236629.725009,0.0,1.0
1986-10-20,55.25,55.25,54.5,55.0,960821,1.78560520303082,1.78560520303082,1.7613662183743,1.77752554147865,29729617.8124341,0.0,1.0
1986-10-21,54.62,55.12,54.5,55.0,798106,1.76524445591934,1.78140377902369,1.7613662183743,1.77752554147865,24694908.160636,0.0,1.0
1986-10-22,55.25,55.25,54.37,54.5,873631,1.78560520303082,1.78560520303082,1.75716479436716,1.7613662183743,27031794.4123771,0.0,1.0
1986-10-23,59.12,59.12,56.38,56.75,3087142,1.9106783638585,1.9106783638585,1.82212527324666,1.83408317234388,95522008.5663336,0.0,1.0
1986-10-24,58.0,58.87,57.88,58.63,1953421,1.87448148010475,1.90259870230633,1.87060324255971,1.89484222721624,60442537.9511718,0.0,1.0
1986-10-27,58.0,58.0,57.0,58.0,1831349,1.87448148010475,1.87448148010475,1.84216283389605,1.87448148010475,56665399.5397513,0.0,1.0
1986-10-28,57.5,58.5,57.38,58.25,1000430,1.8583221570004,1.89064080320911,1.85444391945536,1.88256114165693,30955195.1384216,0.0,1.0
1986-10-29,57.63,57.75,57.0,57.13,956652,1.86252358100753,1.86640181855258,1.84216283389605,1.84636425790318,29600621.0725002,0.0,1.0
1986-10-30,58.0,58.75,57.75,58.5,1185996,1.87448148010475,1.89872046476128,1.86640181855258,1.89064080320911,36696957.9214813,0.0,1.0
1986-10-31,57.38,57.88,56.88,57.88,788144,1.85444391945536,1.87060324255971,1.83828459635101,1.87060324255971,24386665.0512041,0.0,1.0
1986-11-03,59.25,59.25,57.75,57.75,1529249,1.91487978786563,1.91487978786563,1.86640181855258,1.86640181855258,47317854.532787,0.0,1.0
1986-11-04,58.38,58.87,57.88,58.5,1219844,1.88676256566406,1.90259870230633,1.87060324255971,1.89064080320911,37744279.0184548,0.0,1.0
1986-11-05,58.75,59.25,58.0,58.13,1522104,1.89872046476128,1.91487978786563,1.87448148010475,1.87868290411189,47096774.7278391,0.0,1.0
1986-11-06,59.0,59.37,58.38,58.75,1049952,1.90680012631346,1.91875802541068,1.88676256566406,1.89872046476128,32487499.4212248,0.0,1.0
1986-11-07,58.13,59.12,58.0,58.87,543810,1.87868290411189,1.9106783638585,1.87448148010475,1.90259870230633,16826509.2692392,0.0,1.0
1986-11-10,57.0,57.88,57.0,57.88,733402,1.84216283389605,1.87060324255971,1.84216283389605,1.87060324255971,22692844.1019449,0.0,1.0
1986-11-11,57.0,57.38,57.0,57.0,784341,1.84216283389605,1.85444391945536,1.84216283389605,1.84216283389605,24268993.0430562,0.0,1.0
1986-11-12,57.13,57.25,56.5,57.25,863845,1.84636425790318,1.85024249544823,1.8260035107917,1.85024249544823,26728997.0756073,0.0,1.0
1986-11-13,56.0,57.38,56.0,57.13,1002689,1.80984418768735,1.85444391945536,1.80984418768735,1.84636425790318,31025092.8682155,0.0,1.0
1986-11-14,55.62,56.12,55.5,56.12,1041582,1.79756310212804,1.81372242523239,1.793684864583,1.81372242523239,32228515.8008731,0.0,1.0
1986-11-17,56.5,56.88,55.0,55.12,919144,1.8260035107917,1.83828459635101,1.77752554147865,1.78140377902369,28440052.6576666,0.0,1.0
1986-11-18,55.12,56.38,55.12,56.25,1615913,1.78140377902369,1.82212527324666,1.78140377902369,1.81792384923953,49999402.4986378,0.0,1.0
1986-11-19,57.0,57.25,55.12,55.12,1625541,1.84216283389605,1.85024249544823,1.78140377902369,1.78140377902369,50297311.0167678,0.0,1.0
1986-11-20,58.0,58.13,57.13,57.13,1129488,1.87448148010475,1.87868290411189,1.84636425790318,1.84636425790318,34948493.5942601,0.0,1.0
1986-11-21,58.87,59.37,57.75,58.0,1673997,1.90259870230633,1.91875802541068,1.86640181855258,1.87448148010475,51796631.244697,0.0,1.0
1986-11-24,59.5,59.75,58.63,58.75,1074714,1.92295944941781,1.93103911096998,1.89484222721624,1.89872046476128,33253682.5045166,0.0,1.0
1986-11-25,59.5,59.5,58.87,59.5,1191757,1.92295944941781,1.92295944941781,1.90259870230633,1.92295944941781,36875214.1504952,0.0,1.0
1986-11-26,58.75,59.37,58.38,59.0,883370,1.89872046476128,1.91875802541068,1.88676256566406,1.90680012631346,27333137.480311,0.0,1.0
1986-11-28,58.5,58.87,58.13,58.75,331540,1.89064080320911,1.90259870230633,1.87868290411189,1.89872046476128,10258474.2522638,0.0,1.0
1986-12-01,59.87,60.0,57.63,58.25,1396165,1.93491734851503,1.93911877252216,1.86252358100753,1.88256114165693,43199984.0273026,0.0,1.0
1986-12-02,60.25,60.25,59.12,59.87,2005745,1.94719843407434,1.94719843407434,1.9106783638585,1.93491734851503,62061541.4101069,0.0,1.0
1986-12-03,59.62,60.62,59.12,60.12,1400700,1.92683768696285,1.95915633317156,1.9106783638585,1.9429970100672,43340305.4990226,0.0,1.0
1986-12-04,58.75,59.5,58.75,59.0,1399841,1.89872046476128,1.92295944941781,1.89872046476128,1.90680012631346,43313726.4154046,0.0,1.0
1986-12-05,58.5,59.12,58.5,58.63,933116,1.89064080320911,1.9106783638585,1.89064080320911,1.89484222721624,28872372.7465023,0.0,1.0
1986-12-08,57.5,58.25,57.38,58.25,1158816,1.8583221570004,1.88256114165693,1.85444391945536,1.88256114165693,35855957.3478656,0.0,1.0
1986-12-09,57.38,57.63,57.0,57.38,709835,1.85444391945536,1.86252358100753,1.84216283389605,1.85444391945536,21963636.5773532,0.0,1.0
1986-12-10,57.88,58.63,57.25,57.25,1641757,1.87060324255971,1.89484222721624,1.85024249544823,1.85024249544823,50799064.7070456,0.0,1.0
1986-12-11,56.25,57.63,55.5,57.63,1095640,1.81792384923953,1.86252358100753,1.793684864583,1.86252358100753,33901172.4972863,0.0,1.0
1986-12-12,56.12,56.75,56.0,56.12,1157400,1.81372242523239,1.83408317234388,1.80984418768735,1.81372242523239,35812143.6314477,0.0,1.0
1986-12-15,57.75,57.75,55.62,55.87,1352546,1.86640181855258,1.86640181855258,1.79756310212804,1.80564276368022,41850329.7219111,0.0,1.0
1986-12-16,57.25,57.63,56.63,57.5,1761569,1.85024249544823,1.86252358100753,1.83020493479883,1.8583221570004,54506274.446782,0.0,1.0
1986-12-17,57.5,57.63,56.75,57.0,1095306,1.8583221570004,1.86252358100753,1.83408317234388,1.84216283389605,33890837.9059845,0.0,1.0
1986-12-18,57.25,57.63,56.88,57.38,1531349,1.85024249544823,1.86252358100753,1.83828459635101,1.85444391945536,47382832.5020508,0.0,1.0
1986-12-19,58.0,58.5,57.13,57.38,2668523,1.87448148010475,1.89064080320911,1.84636425790318,1.85444391945536,82569145.463817,0.0,1.0
1986-12-22,57.63,58.25,57.25,58.13,1848759,1.86252358100753,1.88256114165693,1.85024249544823,1.87868290411189,57204097.8468392,0.0,1.0
1986-12-23,55.87,57.63,55.75,57.13,2075525,1.80564276368022,1.86252358100753,1.80176452613517,1.84636425790318,64220666.5030761,0.0,1.0
1986-12-24,57.38,57.38,56.0,56.0,1026750,1.85444391945536,1.85444391945536,1.80984418768735,1.80984418768735,31769585.6865291,0.0,1.0
1986-12-26,57.63,57.88,57.5,57.5,645465,1.86252358100753,1.87060324255971,1.8583221570004,1.8583221570004,19971907.1099641,0.0,1.0
1986-12-29,57.38,58.0,56.88,57.75,771754,1.85444391945536,1.87448148010475,1.83828459635101,1.86640181855258,23879527.4720444,0.0,1.0
1986-12-30,57.13,57.38,56.88,57.25,995369,1.84636425790318,1.85444391945536,1.83828459635101,1.85024249544823,30798598.2324956,0.0,1.0
1986-12-31,56.25,57.38,56.0,57.13,1164179,1.81792384923953,1.85444391945536,1.80984418768735,1.84636425790318,36021898.7046094,0.0,1.0
1987-01-02,57.63,58.0,56.88,56.88,633641,1.86252358100753,1.87448148010475,1.83828459635101,1.83828459635101,19606050.2011182,0.0,1.0
1987-01-05,60.0,60.0,57.75,58.25,2162731,1.93911877252216,1.93911877252216,1.86640181855258,1.88256114165693,66918984.9733751,0.0,1.0
1987-01-06,60.62,61.25,59.87,60.0,1744112,1.95915633317156,1.97951708028304,1.93491734851503,1.93911877252216,53966121.8708582,0.0,1.0
1987-01-07,63.25,63.25,60.62,60.75,1901098,2.04415437270044,2.04415437270044,1.95915633317156,1.96335775717869,58823565.4341264,0.0,1.0
1987-01-08,62.63,63.25,62.25,63.0,1448663,2.02411681205105,2.04415437270044,2.01183572649174,2.03607471114827,44824371.3751199,0.0,1.0
1987-01-09,63.75,64.37,62.13,62.38,2127817,2.06031369580479,2.08035125645419,2.0079574889467,2.01603715049887,65838679.8215277,0.0,1.0
1987-01-12,65.12,65.62,63.25,63.5,1337381,2.10459024111072,2.12074956421507,2.04415437270044,2.05223403425262,41381095.9581554,0.0,1.0
1987-01-13,66.0,66.0,64.37,64.37,1545640,2.13303064977438,2.13303064977438,2.08035125645419,2.08035125645419,47825023.0538367,0.0,1.0
1987-01-14,69.0,69.0,66.0,66.0,2999905,2.22998658840048,2.22998658840048,2.13303064977438,2.13303064977438,92822730.8974409,0.0,1.0
1987-01-15,70.5,71.5,68.75,68.88,2930156,2.27846455771354,2.31078320392224,2.22190692684831,2.22610835085544,90664565.0030655,0.0,1.0
1987-01-16,70.0,70.5,68.5,70.5,3017377,2.26230523460919,2.27846455771354,2.21382726529613,2.27846455771354,93363347.6017162,0.0,1.0
1987-01-19,70.25,70.37,68.88,69.38,1325366,2.27038489616136,2.27426313370641,2.22610835085544,2.24226767395979,41009329.1482955,0.0,1.0
1987-01-20,71.25,71.87,70.5,70.75,1813908,2.30270354237007,2.32274110301946,2.27846455771354,2.28654421926571,56125742.0340693,0.0,1.0
1987-01-21,72.0,72.88,70.37,70.62,1744112,2.32694252702659,2.35538293569025,2.27426313370641,2.28234279525858,53966121.8708583,0.0,1.0
1987-01-22,76.75,76.75,72.0,72.13,2494112,2.48045609651793,2.48045609651793,2.32694252702659,2.33114395103372,77172539.4651089,0.0,1.0
1987-01-23,74.25,78.38,73.75,76.25,4778978,2.39965948099617,2.53313548983812,2.38350015789182,2.46429677341358,147870612.188983,0.0,1.0
1987-01-26,73.25,73.75,72.75,73.25,2005745,2.36734083478747,2.38350015789182,2.35118151168312,2.36734083478747,62061541.4101071,0.0,1.0
1987-01-27,74.75,76.25,73.5,73.5,2127817,2.41581880410052,2.46429677341358,2.37542049633965,2.37542049633965,65838679.8215277,0.0,1.0
1987-01-28,74.63,75.62,72.75,75.0,2284803,2.41194056655548,2.4439360263021,2.35118151168312,2.4238984656527,70696123.3847956,0.0,1.0
1987-01-29,74.5,75.5,73.13,75.5,1070703,2.40773914254835,2.44005778875705,2.36346259724243,2.44005778875705,33129574.5832226,0.0,1.0
1987-01-30,74.38,74.63,73.13,73.75,997263,2.4038609050033,2.41194056655548,2.36346259724243,2.38350015789182,30857202.1723936,0.0,1.0
1987-02-02,75.75,76.25,74.25,74.63,1555745,2.44813745030923,2.46429677341358,2.39965948099617,2.41194056655548,48137690.8535566,0.0,1.0
1987-02-03,76.0,76.5,75.37,76.37,1624682,2.4562171118614,2.47237643496575,2.43585636474992,2.46817501095862,50270731.9331499,0.0,1.0
1987-02-04,77.0,77.12,75.12,75.75,987699,2.48853575807011,2.49241399561515,2.42777670319774,2.44813745030923,30561273.9352317,0.0,1.0
1987-02-05,79.5,79.75,76.12,76.75,2982495,2.56933237359186,2.57741203514404,2.46009534940645,2.48045609651793,92284032.5903529,0.0,1.0
1987-02-06,77.25,79.13,77.0,78.75,2668523,2.49661541962228,2.55737447449464,2.48853575807011,2.54509338893534,82569145.4638168,0.0,1.0
1987-02-09,75.5,77.12,75.0,77.12,1506222,2.44005778875705,2.49241399561515,2.4238984656527,2.49241399561515,46605355.6288633,0.0,1.0
1987-02-10,73.5,75.12,72.5,74.5,1607543,2.37542049633965,2.42777670319774,2.34310185013094,2.40773914254835,49740418.8782859,0.0,1.0
1987-02-11,75.0,75.0,73.38,73.63,1211808,2.4238984656527,2.4238984656527,2.3715422587946,2.37962192034678,37495629.9894049,0.0,1.0
1987-02-12,74.75,75.75,73.63,75.5,1229249,2.41581880410052,2.44813745030923,2.37962192034678,2.44005778875705,38035287.4950868,0.0,1.0
1987-02-13,76.12,76.25,74.0,74.75,1676973,2.46009534940645,2.46429677341358,2.391579819444,2.41581880410052,51888714.309711,0.0,1.0
1987-02-17,78.88,79.5,76.12,76.25,1901098,2.54929481294247,2.56933237359186,2.46009534940645,2.46429677341358,58823565.4341262,0.0,1.0
1987-02-18,78.88,80.5,78.0,79.5,3889465,2.54929481294247,2.60165101980056,2.52085440427881,2.56933237359186,120347398.677629,0.0,1.0
1987-02-19,79.0,79.38,78.13,79.0,1255936,2.55317305048751,2.56545413604682,2.52505582828594,2.55317305048751,38861033.7168704,0.0,1.0
1987-02-20,77.88,78.88,77.25,78.88,2180140,2.51697616673376,2.54929481294247,2.49661541962228,2.54929481294247,67457652.3385729,0.0,1.0
1987-02-23,76.75,78.0,76.12,77.88,1171865,2.48045609651793,2.52085440427881,2.46009534940645,2.51697616673376,36259718.0721154,0.0,1.0
1987-02-24,77.12,77.25,76.25,77.0,952976,2.49241399561515,2.49661541962228,2.46429677341358,2.48853575807011,29486878.6843982,0.0,1.0
1987-02-25,77.63,77.88,76.5,76.5,1401926,2.50889650518159,2.51697616673376,2.47237643496575,2.47237643496575,43378240.2563166,0.0,1.0
1987-02-26,76.0,77.5,76.0,77.5,1106127,2.4562171118614,2.50469508117446,2.4562171118614,2.50469508117446,34225660.0990343,0.0,1.0
1987-02-27,76.37,76.62,76.0,76.0,694303,2.46817501095862,2.4762546725108,2.4562171118614,2.4562171118614,21483047.1399214,0.0,1.0
1987-03-02,77.25,77.25,76.0,76.5,1271976,2.49661541962228,2.49661541962228,2.4562171118614,2.47237643496575,39357341.6344861,0.0,1.0
1987-03-03,76.75,77.25,76.5,77.25,1177085,2.48045609651793,2.49661541962228,2.47237643496575,2.49661541962228,36421234.7385714,0.0,1.0
1987-03-04,79.25,79.25,78.13,78.63,1935980,2.56125271203969,2.56125271203969,2.52505582828594,2.54121515139029,59902880.4454898,0.0,1.0
1987-03-05,79.75,80.5,79.38,79.5,2267393,2.57741203514404,2.60165101980056,2.56545413604682,2.56933237359186,70157425.0777076,0.0,1.0
1987-03-06,81.0,81.25,79.75,79.88,1988304,2.61781034290492,2.62589000445709,2.57741203514404,2.58161345915117,61521883.9044252,0.0,1.0
1987-03-09,81.87,82.5,80.13,80.87,2372024,2.64592756510649,2.66628831221797,2.58969312070334,2.61360891889778,73394905.9834464,0.0,1.0
1987-03-10,82.0,82.25,81.62,82.0,1532368,2.65012898911362,2.65820865066579,2.63784790355431,2.65012898911362,47414362.2880889,0.0,1.0
1987-03-11,82.62,83.5,81.62,82.62,2302276,2.67016654976301,2.69860695842667,2.63784790355431,2.67016654976301,71236771.0309615,0.0,1.0
1987-03-12,81.62,83.38,81.62,83.25,1612428,2.63784790355431,2.69472872088163,2.63784790355431,2.6905272968745,49891570.0115499,0.0,1.0
1987-03-13,79.75,81.62,79.5,81.62,939545,2.57741203514404,2.63784790355431,2.56933237359186,2.63784790355431,29071298.1581203,0.0,1.0
1987-03-16,78.5,79.75,78.25,79.75,1221929,2.53701372738316,2.57741203514404,2.52893406583098,2.57741203514404,37808792.8593668,0.0,1.0
1987-03-17,80.25,80.37,77.75,77.75,1675748,2.59357135824839,2.59744959579343,2.51277474272663,2.51277474272663,51850810.4943071,0.0,1.0
1987-03-18,80.25,81.0,79.5,80.87,1203246,2.59357135824839,2.61781034290492,2.56933237359186,2.61360891889778,37230705.526149,0.0,1.0
1987-03-19,80.87,81.12,80.0,80.25,804535,2.61360891889778,2.62168858044996,2.58549169669621,2.59357135824839,24893833.572254,0.0,1.0
1987-03-20,81.37,81.87,80.25,81.0,1602164,2.62976824200214,2.64592756510649,2.59357135824839,2.61781034290492,49573982.4513,0.0,1.0
1987-03-23,82.37,82.75,80.75,81.62,2092966,2.66208688821084,2.67436797377015,2.60973068135274,2.63784790355431,64760324.0087579,0.0,1.0
1987-03-24,81.5,82.5,81.25,82.0,972008,2.63396966600927,2.66628831221797,2.62589000445709,2.65012898911362,30075764.7372698,0.0,1.0
1987-03-25,83.75,84.25,81.25,81.37,1183370,2.70668661997885,2.7228459430832,2.62589000445709,2.62976824200214,36615704.5180112,0.0,1.0
1987-03-26,84.25,85.0,83.5,83.5,1234675,2.7228459430832,2.74708492773973,2.69860695842667,2.69860695842667,38203178.1909086,0.0,1.0
1987-03-27,83.38,84.75,83.13,84.13,1244940,2.69472872088163,2.73900526618755,2.68664905932945,2.71896770553816,38520796.6930485,0.0,1.0
1987-03-30,82.0,82.5,80.5,81.5,1744112,2.65012898911362,2.66628831221797,2.60165101980056,2.63396966600927,53966121.8708583,0.0,1.0
1987-03-31,84.38,85.0,82.0,82.25,1813908,2.72704736709033,2.74708492773973,2.65012898911362,2.65820865066579,56125742.0340694,0.0,1.0
1987-04-01,87.0,87.0,83.5,83.63,1848759,2.81172222015713,2.81172222015713,2.69860695842667,2.7028083824338,57204097.8468391,0.0,1.0
1987-04-02,85.87,88.13,85.87,87.5,1744112,2.7752021499413,2.84824229037297,2.7752021499413,2.82788154326148,53966121.8708582,0.0,1.0
1987-04-03,87.5,87.87,84.88,86.12,1225048,2.82788154326148,2.8398394423587,2.74320669019468,2.78328181149347,37905300.6146688,0.0,1.0
1987-04-06,90.13,90.13,88.75,89.0,2180140,2.91287958279037,2.91287958279037,2.86827985102236,2.87635951257454,67457652.3385729,0.0,1.0
1987-04-07,88.88,91.25,88.63,90.0,3326082,2.87248127502949,2.94907646654412,2.86440161347732,2.90867815878324,102915263.792961,0.0,1.0
1987-04-08,88.75,89.5,88.0,89.13,2302276,2.86827985102236,2.89251883567889,2.84404086636583,2.88056093658167,71236771.0309614,0.0,1.0
1987-04-09,86.25,88.88,85.75,88.75,2058068,2.78748323550061,2.87248127502949,2.77132391239625,2.86827985102236,63680513.9271522,0.0,1.0
1987-04-10,86.12,86.25,84.5,85.5,1374523,2.78328181149347,2.78748323550061,2.73092560463538,2.76324425084408,42530339.641203,0.0,1.0
1987-04-13,85.25,86.87,84.75,86.0,1332845,2.7551645892919,2.80752079615,2.73900526618755,2.77940357394843,41240743.5445454,0.0,1.0
1987-04-14,82.25,84.0,81.5,84.0,2842950,2.65820865066579,2.71476628153102,2.63396966600927,2.71476628153102,87966246.5327667,0.0,1.0
1987-04-15,82.75,83.5,82.37,83.5,1848759,2.67436797377015,2.69860695842667,2.66208688821084,2.69860695842667,57204097.8468389,0.0,1.0
1987-04-16,84.88,85.25,83.25,83.38,2127817,2.74320669019468,2.7551645892919,2.6905272968745,2.69472872088163,65838679.8215276,0.0,1.0
1987-04-20,82.5,84.75,82.25,84.25,1528565,2.66628831221797,2.73900526618755,2.65820865066579,2.7228459430832,47296690.279941,0.0,1.0
1987-04-21,85.5,85.5,81.5,82.0,2354599,2.76324425084408,2.76324425084408,2.63396966600927,2.65012898911362,72855743.5480066,0.0,1.0
1987-04-22,84.75,86.62,84.75,85.38,1555936,2.73900526618755,2.79944113459783,2.73900526618755,2.75936601329903,48143600.7545707,0.0,1.0
1987-04-23,85.13,85.87,84.0,84.75,2058068,2.75128635174686,2.7752021499413,2.71476628153102,2.73900526618755,63680513.9271523,0.0,1.0
1987-04-24,82.37,84.88,81.25,84.38,1683068,2.66208688821084,2.74320669019468,2.62589000445709,2.72704736709033,52077305.130027,0.0,1.0
1987-04-27,80.62,81.75,79.38,80.62,2616184,2.60552925734561,2.64204932756144,2.56545413604682,2.60552925734561,80949677.8765294,0.0,1.0
1987-04-28,81.75,82.25,81.25,81.37,1485837,2.64204932756144,2.65820865066579,2.62589000445709,2.62976824200214,45974605.1986516,0.0,1.0
1987-04-29,87.75,88.0,82.87,83.0,4447597,2.83596120481366,2.84404086636583,2.67824621131519,2.68244763532232,137617057.697249,0.0,1.0
1987-04-30,91.0,92.5,90.75,91.0,5180108,2.94099680499194,2.989474774305,2.93291714343977,2.94099680499194,160282332.575092,0.0,1.0
1987-05-01,98.0,98.0,91.75,91.75,4220847,3.16722732845286,3.16722732845286,2.96523578964847,2.96523578964847,130600984.111254,0.0,1.0
1987-05-04,97.5,98.25,95.75,97.5,2651098,3.15106800534851,3.17530699000504,3.09451037448328,3.15106800534851,82029983.028377,0.0,1.0
1987-05-05,97.37,98.5,95.63,98.25,2127817,3.14686658134138,3.18338665155721,3.09063213693824,3.17530699000504,65838679.8215275,0.0,1.0
1987-05-06,99.0,99.75,97.37,97.62,2895274,3.19954597466156,3.22378495931809,3.14686658134138,3.15494624289355,89585249.9917021,0.0,1.0
1987-05-07,100.25,100.25,98.87,99.5,2092966,3.23994428242244,3.23994428242244,3.19534455065443,3.21570529776592,64760324.0087579,0.0,1.0
1987-05-08,100.0,100.75,98.12,100.25,1562397,3.23186462087027,3.25610360552679,3.17110556599791,3.23994428242244,48343516.3066726,0.0,1.0
1987-05-11,97.12,100.5,96.75,99.88,1779026,3.1387869197892,3.24802394397462,3.12682902069198,3.22798638332522,55046427.0227059,0.0,1.0
1987-05-12,96.62,97.5,96.0,97.12,1233259,3.12262759668485,3.15106800534851,3.10259003603546,3.1387869197892,38159364.4744907,0.0,1.0
1987-05-13,97.75,97.75,96.37,97.0,1379424,3.15914766690069,3.15914766690069,3.11454793513268,3.13490868224416,42681985.8447088,0.0,1.0
1987-05-14,96.5,98.12,96.13,97.75,1180395,3.11874935913981,3.17110556599791,3.10679146004259,3.15914766690069,36523652.3948873,0.0,1.0
1987-05-15,93.88,96.0,93.0,96.0,2162731,3.03407450607301,3.10259003603546,3.00563409740935,3.10259003603546,66918984.973375,0.0,1.0
1987-05-18,90.75,93.25,89.88,93.12,2947597,2.93291714343977,3.01371375896152,2.9047999212382,3.00951233495439,91204222.5087472,0.0,1.0
1987-05-19,89.25,91.37,87.12,91.37,2773170,2.88443917412671,2.95295470408916,2.81560045770218,2.95295470408916,85807121.4397976,0.0,1.0
1987-05-20,87.87,90.0,87.12,88.88,2860391,2.8398394423587,2.90867815878324,2.81560045770218,2.87248127502949,88505904.0384484,0.0,1.0
1987-05-21,88.88,90.5,88.5,89.0,1901098,2.87248127502949,2.92483748188759,2.86020018947019,2.87635951257454,58823565.4341264,0.0,1.0
1987-05-22,90.63,91.25,89.88,90.0,1230999,2.92903890589472,2.94907646654412,2.9047999212382,2.90867815878324,38089435.8028067,0.0,1.0
1987-05-26,92.0,94.0,91.75,92.62,1715372,2.97331545120065,3.03795274361805,2.96523578964847,2.99335301185004,53076851.9486465,0.0,1.0
1987-05-27,91.75,92.62,91.0,91.75,1425461,2.96523578964847,2.99335301185004,2.94099680499194,2.96523578964847,44106457.6404242,0.0,1.0
1987-05-28,90.38,91.87,89.5,91.87,1619621,2.92095924434255,2.96911402719351,2.89251883567889,2.96911402719351,50114135.0272238,0.0,1.0
1987-05-29,90.88,92.25,90.63,92.0,930808,2.9371185674469,2.98139511275282,2.92903890589472,2.97331545120065,28800958.8640923,0.0,1.0
1987-06-01,91.75,92.62,91.37,92.0,1021324,2.96523578964847,2.99335301185004,2.95295470408916,2.97331545120065,31601694.9907073,0.0,1.0
1987-06-02,91.37,93.37,90.63,91.75,1682909,2.95295470408916,3.01759199650657,2.92903890589472,2.96523578964847,52072385.3694971,0.0,1.0
1987-06-03,94.63,94.75,91.5,91.87,1970894,3.05831349072953,3.06219172827458,2.95715612809629,2.96911402719351,60983185.5973375,0.0,1.0
1987-06-04,94.25,94.63,93.25,94.38,895417,3.04603240517023,3.05831349072953,3.01371375896152,3.05023382917736,27705894.4306548,0.0,1.0
1987-06-05,93.75,94.88,93.62,94.13,929615,3.02987308206588,3.06639315228171,3.02567165805874,3.04215416762518,28764045.1891724,0.0,1.0
1987-06-08,94.38,95.13,92.62,93.5,841343,3.05023382917736,3.07447281383388,2.99335301185004,3.0217934205137,26032742.6639995,0.0,1.0
1987-06-09,94.88,95.5,94.38,95.0,1165404,3.06639315228171,3.0864307129311,3.05023382917736,3.07027138982675,36059802.5200135,0.0,1.0
1987-06-10,93.75,95.5,91.5,95.13,1654838,3.02987308206588,3.0864307129311,2.95715612809629,3.07447281383388,51203815.5717793,0.0,1.0
1987-06-11,93.62,94.38,93.25,94.0,1188240,3.02567165805874,3.05023382917736,3.01371375896152,3.03795274361805,36766391.5229233,0.0,1.0
1987-06-12,93.37,94.88,92.87,94.25,2040627,3.01759199650657,3.06639315228171,3.00143267340222,3.04603240517023,63140856.4214706,0.0,1.0
1987-06-15,97.12,97.5,94.38,94.5,2075525,3.1387869197892,3.15106800534851,3.05023382917736,3.0541120667224,64220666.5030762,0.0,1.0
1987-06-16,98.12,98.5,96.87,97.12,1551400,3.17110556599791,3.18338665155721,3.13070725823703,3.1387869197892,48003248.3409606,0.0,1.0
1987-06-17,95.13,98.12,95.13,98.0,1377339,3.07447281383388,3.17110556599791,3.07447281383388,3.16722732845286,42617472.0037969,0.0,1.0
1987-06-18,95.63,96.25,94.63,94.88,909516,3.09063213693824,3.11066969758763,3.05831349072953,3.06639315228171,28142144.1395366,0.0,1.0
1987-06-19,96.13,96.37,95.38,95.5,1744112,3.10679146004259,3.11454793513268,3.08255247538606,3.0864307129311,53966121.8708582,0.0,1.0
1987-06-22,96.25,97.12,96.13,96.62,1358673,3.11066969758763,3.1387869197892,3.10679146004259,3.12262759668485,42039910.6827111,0.0,1.0
1987-06-23,96.62,97.0,96.25,96.87,1133657,3.12262759668485,3.13490868224416,3.11066969758763,3.13070725823703,35077490.3341939,0.0,1.0
1987-06-24,96.87,97.12,96.37,96.75,888097,3.13070725823703,3.1387869197892,3.11454793513268,3.12682902069198,27479399.794935,0.0,1.0
1987-06-25,99.75,99.88,97.0,97.5,1848759,3.22378495931809,3.22798638332522,3.13490868224416,3.15106800534851,57204097.846839,0.0,1.0
1987-06-26,102.0,102.0,99.63,99.75,2529010,3.29650191328767,3.29650191328767,3.21990672177305,3.22378495931809,78252349.5467145,0.0,1.0
1987-06-29,100.63,102.25,99.75,102.0,1324316,3.25222536798175,3.30458157483985,3.22378495931809,3.29650191328767,40976840.1636635,0.0,1.0
1987-06-30,99.0,100.63,98.62,100.38,1116423,3.19954597466156,3.25222536798175,3.18726488910226,3.24414570642957,34544237.7997682,0.0,1.0
1987-07-01,98.37,98.75,97.87,98.62,1568475,3.17918522755008,3.19146631310939,3.16302590444573,3.18726488910226,48531581.1148564,0.0,1.0
1987-07-02,99.5,99.88,98.5,98.62,770703,3.21570529776592,3.22798638332522,3.18338665155721,3.18726488910226,23847007.5455223,0.0,1.0
1987-07-06,97.75,100.25,97.75,99.88,1181286,3.15914766690069,3.23994428242244,3.15914766690069,3.22798638332522,36551221.6189893,0.0,1.0
1987-07-07,99.75,100.13,98.0,98.25,1016661,3.22378495931809,3.2360660448774,3.16722732845286,3.17530699000504,31457412.9570513,0.0,1.0
1987-07-08,101.5,101.5,99.13,99.5,1212333,3.28034259018332,3.28034259018332,3.2037473986687,3.21570529776592,37511874.4817209,0.0,1.0
1987-07-09,100.88,102.37,100.75,101.25,1611410,3.26030502953392,3.30845981238489,3.25610360552679,3.27226292863114,49860071.167402,0.0,1.0
1987-07-10,102.0,102.25,101.0,101.13,763558,3.29650191328767,3.30458157483985,3.26418326707897,3.2683846910861,23625927.7405745,0.0,1.0
1987-07-13,103.37,103.37,101.62,102.25,1513367,3.34077845859359,3.34077845859359,3.28422082772837,3.30458157483985,46826435.4338112,0.0,1.0
1987-07-14,106.63,107.25,104.12,104.75,3244096,3.44613724523397,3.46617480588336,3.36501744325012,3.3853781903616,100378461.989117,0.0,1.0
1987-07-15,106.5,106.88,105.75,106.0,1918555,3.44193582122683,3.45421690678614,3.41769683657031,3.42577649812248,59363718.0100502,0.0,1.0
1987-07-16,107.0,107.0,105.38,106.5,1399141,3.45809514433119,3.45809514433119,3.40573893747309,3.44193582122683,43292067.0923166,0.0,1.0
1987-07-17,108.0,108.37,106.5,107.5,1642982,3.49041379053989,3.50237168963711,3.44193582122683,3.47425446743554,50836968.5224495,0.0,1.0
1987-07-20,106.5,108.0,106.5,107.75,678978,3.44193582122683,3.49041379053989,3.44193582122683,3.48233412898771,21008862.6737455,0.0,1.0
1987-07-21,106.5,107.5,105.0,105.75,1597613,3.44193582122683,3.47425446743554,3.39345785191378,3.41769683657031,49433165.9093382,0.0,1.0
1987-07-22,106.38,106.75,105.13,106.38,1744112,3.43805758368179,3.45001548277901,3.39765927592091,3.43805758368179,53966121.8708583,0.0,1.0
1987-07-23,103.87,106.25,102.25,106.13,2406938,3.35693778169795,3.43385615967466,3.30458157483985,3.42997792212961,74475211.1352939,0.0,1.0
1987-07-24,104.0,105.25,103.75,104.0,1476400,3.36113920570508,3.40153751346596,3.3530595441529,3.36113920570508,45682606.5815355,0.0,1.0
1987-07-27,103.0,104.38,102.75,104.12,1478644,3.32882055949637,3.37342029126438,3.3207408979442,3.36501744325012,45752040.1829776,0.0,1.0
1987-07-28,101.38,103.0,101.0,102.87,2110407,3.27646435263828,3.32882055949637,3.26418326707897,3.32461913548924,65299981.5144396,0.0,1.0
1987-07-29,101.87,101.87,100.63,101.5,1643682,3.29230048928054,3.29230048928054,3.25222536798175,3.28034259018332,50858627.8455375,0.0,1.0
1987-07-30,102.0,102.87,101.87,102.12,1293062,3.29650191328767,3.32461913548924,3.29230048928054,3.30038015083272,40009782.329676,0.0,1.0
1987-07-31,101.62,102.0,101.25,101.5,1116423,3.28422082772837,3.29650191328767,3.27226292863114,3.28034259018332,34544237.7997681,0.0,1.0
1987-08-03,101.87,102.62,100.0,100.0,1424427,3.29230048928054,3.31653947393707,3.23186462087027,3.23186462087027,44074463.7260343,0.0,1.0
1987-08-04,105.13,105.25,102.62,103.0,1637031,3.39765927592091,3.40153751346596,3.31653947393707,3.32882055949637,50652833.3343117,0.0,1.0
1987-08-05,105.25,105.75,104.5,105.75,1568842,3.40153751346596,3.41769683657031,3.37729852880943,3.41769683657031,48542936.7885325,0.0,1.0
1987-08-06,104.75,105.25,103.62,105.13,2092966,3.3853781903616,3.40153751346596,3.34885812014577,3.39765927592091,64760324.008758,0.0,1.0
1987-08-07,103.62,104.75,103.62,104.63,993285,3.34885812014577,3.3853781903616,3.34885812014577,3.38149995281656,30734115.3334737,0.0,1.0
1987-08-10,106.13,106.5,102.75,103.25,1813908,3.42997792212961,3.44193582122683,3.3207408979442,3.33690022104855,56125742.0340694,0.0,1.0
1987-08-11,106.5,107.37,105.88,107.37,2424348,3.44193582122683,3.47005304342841,3.42189826057744,3.47005304342841,75013909.4423819,0.0,1.0
1987-08-12,108.5,109.12,106.25,106.5,3331318,3.50657311364424,3.52661067429364,3.43385615967466,3.44193582122683,103077275.529659,0.0,1.0
1987-08-13,109.12,109.88,107.5,107.75,1831349,3.52661067429364,3.55117284541225,3.47425446743554,3.48233412898771,56665399.5397511,0.0,1.0
1987-08-14,109.88,111.13,108.5,109.0,1970894,3.55117284541225,3.59157115317313,3.50657311364424,3.52273243674859,60983185.5973374,0.0,1.0
1987-08-17,111.38,111.5,110.5,111.0,1685185,3.5996508147253,3.60352905227035,3.57121040606164,3.587369729166,52142809.1114231,0.0,1.0
1987-08-18,109.0,110.5,107.87,110.25,2232479,3.52273243674859,3.57121040606164,3.48621236653276,3.56313074450947,69077119.9258602,0.0,1.0
1987-08-19,108.87,109.25,107.5,108.5,1554010,3.51853101274146,3.53081209830077,3.47425446743554,3.50657311364424,48084006.6741886,0.0,1.0
1987-08-20,110.5,110.5,108.5,109.37,1411856,3.57121040606164,3.57121040606164,3.50657311364424,3.53469033584581,43685493.2252645,0.0,1.0
1987-08-21,110.25,110.75,109.5,110.63,1953421,3.56313074450947,3.57929006761382,3.53889175985294,3.57541183006878,60442537.9511716,0.0,1.0
1987-08-24,109.88,110.38,109.0,110.13,974093,3.55117284541225,3.5673321685166,3.52273243674859,3.55925250696442,30140278.5781819,0.0,1.0
1987-08-25,111.63,112.62,110.25,110.25,2180140,3.60773047627748,3.63972593602409,3.56313074450947,3.56313074450947,67457652.3385728,0.0,1.0
1987-08-26,111.38,112.25,110.75,112.0,1269860,3.5996508147253,3.62776803692687,3.57929006761382,3.6196883753747,39291868.5949802,0.0,1.0
1987-08-27,107.75,110.88,107.25,110.63,1178676,3.48233412898771,3.58349149162095,3.46617480588336,3.57541183006878,36470463.2857613,0.0,1.0
1987-08-28,107.25,108.0,105.38,106.0,1699841,3.46617480588336,3.49041379053989,3.40573893747309,3.42577649812248,52596293.4531049,0.0,1.0
1987-08-31,108.0,108.87,107.12,107.12,1072454,3.49041379053989,3.51853101274146,3.46197338187623,3.46197338187623,33183753.8328326,0.0,1.0
1987-09-01,106.38,108.62,106.0,107.87,1215643,3.43805758368179,3.51045135118928,3.42577649812248,3.48621236653276,37614292.1380369,0.0,1.0
1987-09-02,105.38,106.25,103.75,106.13,1383259,3.40573893747309,3.43385615967466,3.3530595441529,3.42997792212961,42800647.9933407,0.0,1.0
1987-09-03,103.87,106.13,102.0,106.13,1779026,3.35693778169795,3.42997792212961,3.29650191328767,3.42997792212961,55046427.0227058,0.0,1.0
1987-09-04,102.0,104.0,101.62,103.62,1137333,3.29650191328767,3.36113920570508,3.28422082772837,3.34885812014577,35191232.7222959,0.0,1.0
1987-09-08,102.5,102.5,99.75,101.87,1761569,3.31266123639202,3.31266123639202,3.22378495931809,3.29230048928054,54506274.4467821,0.0,1.0
1987-09-09,103.12,104.5,102.5,104.0,1779026,3.33269879704142,3.37729852880943,3.31266123639202,3.36113920570508,55046427.0227058,0.0,1.0
1987-09-10,103.12,104.0,102.5,103.87,1315929,3.33269879704142,3.36113920570508,3.31266123639202,3.35693778169795,40717330.5311796,0.0,1.0
1987-09-11,103.62,104.0,102.62,102.62,1104376,3.34885812014577,3.36113920570508,3.31653947393707,3.31653947393707,34171480.8494242,0.0,1.0
1987-09-14,106.75,106.75,103.5,104.0,1620115,3.45001548277901,3.45001548277901,3.34497988260073,3.36113920570508,50129420.3209459,0.0,1.0
1987-09-15,104.63,106.63,104.12,106.5,1007193,3.38149995281656,3.44613724523397,3.36501744325012,3.44193582122683,31164455.1413415,0.0,1.0
1987-09-16,104.0,105.38,103.0,104.0,1432607,3.36113920570508,3.40573893747309,3.32882055949637,3.36113920570508,44327568.3872622,0.0,1.0
1987-09-17,104.75,106.5,103.0,104.75,2075525,3.3853781903616,3.44193582122683,3.32882055949637,3.3853781903616,64220666.5030762,0.0,1.0
1987-09-18,103.12,105.13,103.12,105.13,1220019,3.33269879704142,3.39765927592091,3.33269879704142,3.39765927592091,37749693.8492268,0.0,1.0
1987-09-21,101.75,104.25,101.38,103.37,1649777,3.2884222517355,3.36921886725725,3.27646435263828,3.34077845859359,51047218.6658534,0.0,1.0
1987-09-22,103.12,103.25,99.75,101.62,1883673,3.33269879704142,3.33690022104855,3.22378495931809,3.28422082772837,58284402.9986865,0.0,1.0
1987-09-23,103.5,104.88,103.0,103.25,1734373,3.34497988260073,3.38957961436874,3.32882055949637,3.33690022104855,53664778.8029243,0.0,1.0
1987-09-24,101.0,103.37,100.5,103.25,1626241,3.26418326707897,3.34077845859359,3.24802394397462,3.33690022104855,50318970.3398557,0.0,1.0
1987-09-25,97.25,99.13,97.0,99.0,5494080,3.14298834379633,3.2037473986687,3.13490868224416,3.19954597466156,169997219.701628,0.0,1.0
1987-09-28,98.37,99.13,97.5,98.75,2494112,3.17918522755008,3.2037473986687,3.15106800534851,3.19146631310939,77172539.465109,0.0,1.0
1987-09-29,95.88,98.37,94.5,98.12,1918555,3.09871179849041,3.17918522755008,3.0541120667224,3.17110556599791,59363718.0100501,0.0,1.0
1987-09-30,98.0,98.25,96.0,96.0,3069701,3.16722732845286,3.17530699000504,3.10259003603546,3.10259003603546,94982351.0606518,0.0,1.0
1987-10-01,101.13,101.38,97.87,98.0,1901098,3.2683846910861,3.27646435263828,3.16302590444573,3.16722732845286,58823565.4341263,0.0,1.0
1987-10-02,100.13,101.87,99.75,101.13,1029360,3.2360660448774,3.29230048928054,3.22378495931809,3.2683846910861,31850344.0197571,0.0,1.0
1987-10-05,99.5,100.75,98.5,99.88,1101066,3.21570529776592,3.25610360552679,3.18338665155721,3.22798638332522,34069063.1931082,0.0,1.0
1987-10-06,96.87,98.62,96.62,98.5,1345067,3.13070725823703,3.18726488910226,3.12262759668485,3.18338665155721,41618915.3256612,0.0,1.0
1987-10-07,95.38,95.75,94.5,95.5,3122024,3.08255247538606,3.09451037448328,3.0541120667224,3.0864307129311,96601323.5776971,0.0,1.0
1987-10-08,94.5,96.37,93.25,95.38,3959230,3.0541120667224,3.11454793513268,3.01371375896152,3.08255247538606,122506059.642247,0.0,1.0
1987-10-09,94.75,97.12,94.13,94.88,3959230,3.06219172827458,3.1387869197892,3.04215416762518,3.06639315228171,122506059.642247,0.0,1.0
1987-10-12,93.75,94.5,92.87,94.25,2302276,3.02987308206588,3.0541120667224,3.00143267340222,3.04603240517023,71236771.0309613,0.0,1.0
1987-10-13,95.75,95.88,93.88,95.0,2354599,3.09451037448328,3.09871179849041,3.03407450607301,3.07027138982675,72855743.5480067,0.0,1.0
1987-10-14,92.5,94.63,91.0,93.75,3697581,2.989474774305,3.05831349072953,2.94099680499194,3.02987308206588,114410145.032756,0.0,1.0
1987-10-15,87.0,89.88,86.5,89.75,4744080,2.81172222015713,2.9047999212382,2.79556289705278,2.90059849723106,146790802.107377,0.0,1.0
1987-10-16,84.25,87.37,82.5,87.25,5034150,2.7228459430832,2.82368011925435,2.66628831221797,2.81980188170931,155766116.176129,0.0,1.0
1987-10-19,69.0,82.0,69.0,80.0,8882113,2.22998658840048,2.65012898911362,2.22998658840048,2.58549169669621,274829364.529764,0.0,1.0
1987-10-20,72.0,79.25,60.0,73.5,9297756,2.32694252702659,2.56125271203969,1.93911877252216,2.37542049633965,287690144.567266,0.0,1.0
1987-10-21,77.0,79.0,75.5,78.0,7553246,2.48853575807011,2.55317305048751,2.44005778875705,2.52085440427881,233711707.824137,0.0,1.0
1987-10-22,73.75,75.0,70.5,72.0,5458148,2.38350015789182,2.4238984656527,2.27846455771354,2.32694252702659,168885415.705632,0.0,1.0
1987-10-23,74.0,74.5,70.75,71.25,2924045,2.391579819444,2.40773914254835,2.28654421926571,2.30270354237007,90475479.1125075,0.0,1.0
1987-10-26,68.0,72.5,67.5,72.0,5319685,2.19766794219178,2.34310185013094,2.18150861908743,2.32694252702659,164601108.773162,0.0,1.0
1987-10-27,70.0,71.25,68.25,68.25,3673186,2.26230523460919,2.30270354237007,2.20574760374396,2.20574760374396,113655317.62314,0.0,1.0
1987-10-28,72.0,72.25,67.25,68.13,2912715,2.32694252702659,2.33502218857877,2.17342895753525,2.20186936619891,90124907.4973838,0.0,1.0
1987-10-29,73.75,74.87,71.5,73.0,3017377,2.38350015789182,2.41969704164557,2.31078320392224,2.35926117323529,93363347.6017164,0.0,1.0
1987-10-30,75.5,77.0,74.25,75.5,2895274,2.44005778875705,2.48853575807011,2.39965948099617,2.44005778875705,89585249.991702,0.0,1.0
1987-11-02,76.25,76.25,74.75,75.5,1831349,2.46429677341358,2.46429677341358,2.41581880410052,2.44005778875705,56665399.5397511,0.0,1.0
1987-11-03,76.25,76.25,73.75,75.75,1676448,2.46429677341358,2.46429677341358,2.38350015789182,2.44813745030923,51872469.8173951,0.0,1.0
1987-11-04,76.0,76.75,74.25,75.5,1796435,2.4562171118614,2.48045609651793,2.39965948099617,2.44005778875705,55585094.3879036,0.0,1.0
1987-11-05,78.5,79.0,76.0,76.25,1848759,2.53701372738316,2.55317305048751,2.4562171118614,2.46429677341358,57204097.846839,0.0,1.0
1987-11-06,75.62,79.5,75.0,78.0,1365484,2.4439360263021,2.56933237359186,2.4238984656527,2.52085440427881,42250655.896357,0.0,1.0
1987-11-09,73.38,74.5,72.63,73.5,1509532,2.3715422587946,2.40773914254835,2.34730327413807,2.37542049633965,46707773.2851792,0.0,1.0
1987-11-10,71.75,73.38,70.75,72.0,1692521,2.31886286547442,2.3715422587946,2.28654421926571,2.32694252702659,52369798.8173849,0.0,1.0
1987-11-11,71.75,73.25,71.25,72.75,1037906,2.31886286547442,2.36734083478747,2.30270354237007,2.35118151168312,32114773.4127711,0.0,1.0
1987-11-12,74.5,76.25,73.0,73.0,2930156,2.40773914254835,2.46429677341358,2.35926117323529,2.35926117323529,90664565.0030655,0.0,1.0
1987-11-13,75.37,76.37,74.38,74.75,1901098,2.43585636474992,2.46817501095862,2.4038609050033,2.41581880410052,58823565.4341263,0.0,1.0
1987-11-16,77.0,77.0,75.87,76.0,1799777,2.48853575807011,2.48853575807011,2.45201568785427,2.4562171118614,55688502.1847035,0.0,1.0
1987-11-17,75.87,76.75,75.0,76.37,1357272,2.45201568785427,2.48045609651793,2.4238984656527,2.46817501095862,41996561.0946451,0.0,1.0
1987-11-18,77.0,77.37,75.12,76.0,1461410,2.48853575807011,2.50049365716733,2.42777670319774,2.4562171118614,45218787.6485517,0.0,1.0
1987-11-19,75.12,77.12,74.75,76.25,1698600,2.42777670319774,2.49241399561515,2.41581880410052,2.46429677341358,52557894.567459,0.0,1.0
1987-11-20,75.5,75.87,73.0,74.5,2075525,2.44005778875705,2.45201568785427,2.35926117323529,2.40773914254835,64220666.5030762,0.0,1.0
1987-11-23,75.75,75.75,74.25,75.0,997629,2.44813745030923,2.44813745030923,2.39965948099617,2.4238984656527,30868526.9041796,0.0,1.0
1987-11-24,76.25,77.12,76.0,76.5,1425286,2.46429677341358,2.49241399561515,2.4562171118614,2.47237643496575,44101042.8096522,0.0,1.0
1987-11-25,74.25,75.87,74.25,75.25,826671,2.39965948099617,2.45201568785427,2.39965948099617,2.43197812720488,25578763.2520757,0.0,1.0
1987-11-27,73.0,74.87,73.0,74.5,659262,2.35926117323529,2.41969704164557,2.35926117323529,2.40773914254835,20398812.3680279,0.0,1.0
1987-11-30,71.12,71.62,69.0,71.25,2092966,2.29850211836293,2.31466144146729,2.22998658840048,2.30270354237007,64760324.008758,0.0,1.0
1987-12-01,73.13,73.75,71.25,71.75,1298138,2.36346259724243,2.38350015789182,2.30270354237007,2.31886286547442,40166843.3639538,0.0,1.0
1987-12-02,74.75,75.25,73.5,74.0,1150414,2.41581880410052,2.43197812720488,2.37542049633965,2.391579819444,35595983.5870298,0.0,1.0
1987-12-03,72.5,75.37,72.5,75.12,1469605,2.34310185013094,2.43585636474992,2.34310185013094,2.42777670319774,45472356.4381317,0.0,1.0
1987-12-04,72.38,73.5,71.25,72.5,1503071,2.3392236125859,2.37542049633965,2.30270354237007,2.34310185013094,46507857.7330772,0.0,1.0
1987-12-07,75.25,75.25,72.75,73.0,1110662,2.43197812720488,2.43197812720488,2.35118151168312,2.35926117323529,34365981.5707541,0.0,1.0
1987-12-08,75.25,75.5,74.5,75.12,1106127,2.43197812720488,2.44005778875705,2.40773914254835,2.42777670319774,34225660.0990342,0.0,1.0
1987-12-09,75.62,76.62,74.63,75.0,1831349,2.4439360263021,2.4762546725108,2.41194056655548,2.4238984656527,56665399.539751,0.0,1.0
1987-12-10,73.25,75.87,73.25,74.25,1663574,2.36734083478747,2.45201568785427,2.36734083478747,2.39965948099617,51474123.9239173,0.0,1.0
1987-12-11,73.63,74.25,73.25,73.5,836999,2.37962192034678,2.39965948099617,2.36734083478747,2.37542049633965,25898331.0932936,0.0,1.0
1987-12-14,75.37,75.87,74.25,74.5,1311935,2.43585636474992,2.45201568785427,2.39965948099617,2.40773914254835,40593748.6220177,0.0,1.0
1987-12-15,75.62,76.37,74.5,75.75,1555236,2.4439360263021,2.46817501095862,2.40773914254835,2.44813745030923,48121941.4314826,0.0,1.0
1987-12-16,77.0,77.0,75.5,75.87,1596579,2.48853575807011,2.48853575807011,2.44005778875705,2.45201568785427,49401171.9949481,0.0,1.0
1987-12-17,75.75,77.37,75.0,77.37,1071069,2.44813745030923,2.50049365716733,2.4238984656527,2.50049365716733,33140899.3150086,0.0,1.0
1987-12-18,76.5,77.5,75.87,76.5,2406938,2.47237643496575,2.50469508117446,2.45201568785427,2.47237643496575,74475211.1352941,0.0,1.0
1987-12-21,78.25,78.75,76.75,77.0,1475207,2.52893406583098,2.54509338893534,2.48045609651793,2.48853575807011,45645692.9066157,0.0,1.0
1987-12-22,78.25,78.5,77.5,78.13,1577546,2.52893406583098,2.53701372738316,2.50469508117446,2.52505582828594,48812255.0001864,0.0,1.0
1987-12-23,78.75,79.88,78.5,79.13,1423043,2.54509338893534,2.58161345915117,2.53701372738316,2.55737447449464,44031640.1501002,0.0,1.0
1987-12-24,78.5,78.88,78.38,78.88,485185,2.53701372738316,2.54929481294247,2.53313548983812,2.54929481294247,15012540.960622,0.0,1.0
1987-12-28,77.0,78.0,76.5,78.0,606922,2.48853575807011,2.52085440427881,2.47237643496575,2.52085440427881,18779313.8388504,0.0,1.0
1987-12-29,76.5,77.5,76.25,76.87,512397,2.47237643496575,2.50469508117446,2.46429677341358,2.48433433406297,15854531.6747217,0.0,1.0
1987-12-30,76.5,77.5,76.5,76.75,861919,2.47237643496575,2.50469508117446,2.47237643496575,2.48045609651793,26669402.9952253,0.0,1.0
1987-12-31,75.37,76.25,75.0,76.25,1333052,2.43585636474992,2.46429677341358,2.4238984656527,2.46429677341358,41247148.5158014,0.0,1.0
1988-01-04,78.75,79.13,76.12,76.12,1818603,2.54509338893534,2.55737447449464,2.46009534940645,2.46009534940645,56271014.2082093,0.0,1.0
1988-01-05,79.75,80.62,79.25,79.88,1606174,2.57741203514404,2.60552925734561,2.56125271203969,2.58161345915117,49698059.4307039,0.0,1.0
1988-01-06,80.75,81.37,79.38,80.0,1108736,2.60973068135274,2.62976824200214,2.56545413604682,2.58549169669621,34306387.4903721,0.0,1.0
1988-01-07,82.25,82.37,80.13,80.25,1883673,2.65820865066579,2.66208688821084,2.58969312070334,2.59357135824839,58284402.9986867,0.0,1.0
1988-01-08,77.12,82.5,76.25,81.75,1953421,2.49241399561515,2.66628831221797,2.46429677341358,2.64204932756144,60442537.9511716,0.0,1.0
1988-01-11,80.0,80.0,76.5,78.25,1408211,2.58549169669621,2.58549169669621,2.47237643496575,2.52893406583098,43572710.0357565,0.0,1.0
1988-01-12,79.38,80.0,77.12,80.0,1603724,2.56545413604682,2.58549169669621,2.49241399561515,2.58549169669621,49622251.799896,0.0,1.0
1988-01-13,39.37,40.0,38.75,39.62,1341757,2.54477020247325,2.58549169669621,2.50469508117446,2.5609295255776,20758248.8346726,0.0,2.0
1988-01-14,39.37,40.12,38.0,39.62,1798854,2.54477020247325,2.5932481717863,2.4562171118614,2.5609295255776,27829971.4100588,0.0,1.0
1988-01-15,41.5,41.62,40.5,41.0,4506525,2.68244763532232,2.69020411041241,2.61781034290492,2.65012898911362,69720200.699287,0.0,1.0
1988-01-18,43.25,43.87,41.37,41.62,3045035,2.79556289705278,2.83563801835157,2.67404478730806,2.69020411041241,47109569.1994061,0.0,1.0
1988-01-19,42.87,43.37,42.25,42.75,3127562,2.77100072593417,2.80331937214287,2.73092560463538,2.76324425084408,48386339.8826065,0.0,1.0
1988-01-20,40.5,42.37,39.62,42.25,3292680,2.61781034290492,2.73868207972546,2.5609295255776,2.73092560463538,50940871.3894914,0.0,1.0
1988-01-21,41.75,41.75,39.62,40.75,2828994,2.69860695842667,2.69860695842667,2.5609295255776,2.63396966600927,43767210.7570864,0.0,1.0
1988-01-22,41.87,41.87,40.75,41.75,2789402,2.70636343351676,2.70636343351676,2.63396966600927,2.69860695842667,43154685.1001587,0.0,1.0
1988-01-25,42.25,42.75,41.25,41.37,2389402,2.76376134918342,2.796468584085,2.69834687938026,2.70619661575664,36527117.1224054,0.508,1.0
1988-01-26,42.75,43.12,41.5,42.12,2240611,2.796468584085,2.82067193791216,2.71470049683105,2.75525746810901,34252528.633838,0.0,1.0
1988-01-27,42.37,43.5,41.25,43.0,1686569,2.7716110855598,2.84552943643736,2.69834687938026,2.81282220153579,25782812.3513825,0.0,1.0
1988-01-28,42.62,42.87,41.75,42.75,1328803,2.78796470301059,2.80431832046138,2.73105411428184,2.796468584085,20313594.2857684,0.0,1.0
1988-01-29,42.5,43.12,42.0,43.0,1566391,2.78011496663421,2.82067193791216,2.74740773173263,2.81282220153579,23945634.7305651,0.0,1.0
1988-02-01,43.0,43.37,42.75,43.12,1866232,2.81282220153579,2.83702555536295,2.796468584085,2.82067193791216,28529345.3515067,0.0,1.0
1988-02-02,42.87,43.25,42.25,42.87,1503183,2.80431832046138,2.82917581898658,2.76376134918342,2.80431832046138,22979365.3380255,0.0,1.0
1988-02-03,42.0,43.37,41.87,42.75,1953342,2.74740773173263,2.83702555536295,2.73890385065822,2.796468584085,29861007.9066284,0.0,1.0
1988-02-04,42.25,42.75,41.75,42.62,1521038,2.76376134918342,2.796468584085,2.73105411428184,2.78796470301059,23252317.1796246,0.0,1.0
1988-02-05,40.87,42.5,40.75,42.37,1662635,2.67348938085506,2.78011496663421,2.66563964447868,2.7716110855598,25416930.0003978,0.0,1.0
1988-02-08,40.25,40.5,39.75,40.25,1831286,2.6329324095771,2.64928602702789,2.60022517467552,2.6329324095771,27995121.0414244,0.0,1.0
1988-02-09,41.5,41.5,40.5,40.5,1323966,2.71470049683105,2.71470049683105,2.64928602702789,2.64928602702789,20239650.4012647,0.0,1.0
1988-02-10,42.62,43.0,41.37,41.5,1866232,2.78796470301059,2.81282220153579,2.70619661575664,2.71470049683105,28529345.3515067,0.0,1.0
1988-02-11,42.87,43.5,41.87,43.12,2347072,2.80431832046138,2.84552943643736,2.73890385065822,2.82067193791216,35880012.5883875,0.0,1.0
1988-02-12,43.37,43.75,42.62,42.87,2160948,2.83702555536295,2.86188305388815,2.78796470301059,2.80431832046138,33034709.3923199,0.0,1.0
1988-02-16,44.0,44.0,42.75,43.12,1771483,2.87823667133894,2.87823667133894,2.796468584085,2.82067193791216,27080904.3523653,0.0,1.0
1988-02-17,44.5,44.75,43.87,43.87,3336824,2.91094390624052,2.92729752369131,2.86973279026453,2.86973279026453,51010487.588465,0.0,1.0
1988-02-18,42.25,45.25,42.0,44.5,4387906,2.76376134918342,2.96000475859289,2.74740773173263,2.91094390624052,67078522.7366954,0.0,1.0
1988-02-19,44.75,45.0,42.25,42.25,3985519,2.92729752369131,2.9436511411421,2.76376134918342,2.76376134918342,60927177.3048538,0.0,1.0
1988-02-22,44.25,45.0,44.0,44.5,2303087,2.89459028878973,2.9436511411421,2.87823667133894,2.91094390624052,35207607.8416648,0.0,1.0
1988-02-23,44.5,44.75,43.62,44.62,1848695,2.91094390624052,2.92729752369131,2.85337917281374,2.9187936426169,28261254.8196601,0.0,1.0
1988-02-24,45.12,45.5,44.25,44.62,2145258,2.95150087751848,2.97635837604368,2.89459028878973,2.9187936426169,32794854.2035946,0.0,1.0
1988-02-25,44.25,46.0,44.12,45.12,2468141,2.89459028878973,3.00906561094526,2.88608640771532,2.95150087751848,37730811.0487942,0.0,1.0
1988-02-26,44.25,44.87,44.12,44.5,1223647,2.89459028878973,2.93514726006769,2.88608640771532,2.91094390624052,18706060.0457688,0.0,1.0
1988-02-29,45.12,45.12,43.62,44.25,1813877,2.95150087751848,2.95150087751848,2.85337917281374,2.89459028878973,27728987.2631886,0.0,1.0
1988-03-01,45.5,45.5,44.5,44.87,2581286,2.97635837604368,2.97635837604368,2.91094390624052,2.93514726006769,39460474.2309689,0.0,1.0
1988-03-02,45.87,46.0,45.37,45.75,2092966,3.00056172987085,3.00906561094526,2.96785449496927,2.99271199349447,31995459.2049443,0.0,1.0
1988-03-03,46.0,46.12,45.62,45.75,2162667,3.00906561094526,3.01691534732164,2.98420811242006,2.99271199349447,33060987.9818303,0.0,1.0
1988-03-04,46.0,46.75,45.5,46.0,2215022,3.00906561094526,3.05812646329763,2.97635837604368,3.00906561094526,33861346.0701484,0.0,1.0
1988-03-07,46.0,46.0,45.62,45.87,909675,3.00906561094526,3.00906561094526,2.98420811242006,3.00056172987085,13906326.8835986,0.0,1.0
1988-03-08,45.75,46.12,45.5,45.87,1265500,2.99271199349447,3.01691534732164,2.97635837604368,3.00056172987085,19345872.6151581,0.0,1.0
1988-03-09,45.12,45.87,45.0,45.75,2288797,2.95150087751848,3.00056172987085,2.9436511411421,2.99271199349447,34989154.64556,0.0,1.0
1988-03-10,43.37,45.25,43.0,45.12,2594717,2.83702555536295,2.96000475859289,2.81282220153579,2.95150087751848,39665795.7758873,0.0,1.0
1988-03-11,44.37,44.5,43.5,43.62,1609994,2.90244002516611,2.91094390624052,2.84552943643736,2.85337917281374,24612199.7907301,0.0,1.0
1988-03-14,44.25,44.87,44.25,44.5,1647454,2.89459028878973,2.93514726006769,2.89459028878973,2.91094390624052,25184855.9647039,0.0,1.0
1988-03-15,44.0,44.87,43.5,44.25,1757352,2.87823667133894,2.93514726006769,2.84552943643736,2.89459028878973,26864881.8111367,0.0,1.0
1988-03-16,44.12,44.12,43.5,43.75,2812190,2.88608640771532,2.88608640771532,2.84552943643736,2.86188305388815,42990335.4481404,0.0,1.0
1988-03-17,44.62,44.75,44.12,44.37,1901050,2.9187936426169,2.92729752369131,2.88608640771532,2.90244002516611,29061612.9079782,0.0,1.0
1988-03-18,44.75,45.25,43.75,44.87,3454774,2.92729752369131,2.96000475859289,2.86188305388815,2.93514726006769,52813605.4667407,0.0,1.0
1988-03-21,44.12,44.5,44.0,44.37,2121547,2.88608640771532,2.91094390624052,2.87823667133894,2.90244002516611,32432380.8842915,0.0,1.0
1988-03-22,43.75,44.12,43.62,44.0,1512794,2.86188305388815,2.88608640771532,2.85337917281374,2.87823667133894,23126290.0173651,0.0,1.0
1988-03-23,43.75,44.12,43.25,43.87,1315022,2.86188305388815,2.88608640771532,2.82917581898658,2.86973279026453,20102922.242695,0.0,1.0
1988-03-24,43.12,43.87,43.0,43.37,1498663,2.82067193791216,2.86973279026453,2.81282220153579,2.83702555536295,22910267.4761365,0.0,1.0
1988-03-25,42.0,43.5,42.0,43.37,1668364,2.74740773173263,2.84552943643736,2.74740773173263,2.83702555536295,25504510.0116284,0.0,1.0
1988-03-28,42.25,42.25,41.37,41.62,1717950,2.76376134918342,2.76376134918342,2.70619661575664,2.72255023320743,26262538.0159707,0.0,1.0
1988-03-29,42.5,42.87,42.37,42.62,1333864,2.78011496663421,2.80431832046138,2.7716110855598,2.78796470301059,20390962.4890915,0.0,1.0
1988-03-30,43.62,44.12,42.12,42.37,1883641,2.85337917281374,2.88608640771532,2.75525746810901,2.7716110855598,28795479.1297425,0.0,1.0
1988-03-31,42.87,43.5,42.5,43.25,1639052,2.80431832046138,2.84552943643736,2.78011496663421,2.82917581898658,25056413.4347058,0.0,1.0
1988-04-04,43.5,43.62,42.0,42.0,2293539,2.84552943643736,2.85337917281374,2.74740773173263,2.74740773173263,35061646.2519931,0.0,1.0
1988-04-05,44.37,44.5,43.37,43.37,1770910,2.90244002516611,2.91094390624052,2.83702555536295,2.83702555536295,27072144.8225284,0.0,1.0
1988-04-06,46.25,46.25,44.62,44.87,3275271,3.02541922839605,3.02541922839605,2.9187936426169,2.93514726006769,50069518.4086303,0.0,1.0
1988-04-07,45.5,46.62,45.37,46.12,1848695,2.97635837604368,3.04962258222322,2.96785449496927,3.01691534732164,28261254.81966,0.0,1.0
1988-04-08,46.62,47.0,45.75,46.0,2494048,3.04962258222322,3.07448008074842,2.99271199349447,3.00906561094526,38126854.9222362,0.0,1.0
1988-04-11,47.25,47.5,46.75,47.25,2180076,3.09083369819921,3.10718731565,3.05812646329763,3.09083369819921,33327121.760066,0.0,1.0
1988-04-12,47.25,47.5,47.0,47.25,1635933,3.09083369819921,3.10718731565,3.07448008074842,3.09083369819921,25008732.8525749,0.0,1.0
1988-04-13,47.12,47.25,46.0,47.25,2492330,3.0823298171248,3.09083369819921,3.00906561094526,3.09083369819921,38100591.6198633,0.0,1.0
1988-04-14,44.75,46.37,44.0,46.0,3362126,2.92729752369131,3.03326896477243,2.87823667133894,3.00906561094526,51397282.7436675,0.0,1.0
1988-04-15,45.25,45.87,44.37,45.12,3736474,2.96000475859289,3.00056172987085,2.90244002516611,2.95150087751848,57119992.1247336,0.0,1.0
1988-04-18,45.75,46.0,45.0,45.25,1278167,2.99271199349447,3.00906561094526,2.9436511411421,2.96000475859289,19539514.7869608,0.0,1.0
1988-04-19,45.25,46.62,45.25,46.0,2215022,2.96000475859289,3.04962258222322,2.96000475859289,3.00906561094526,33861346.0701484,0.0,1.0
1988-04-20,44.75,45.62,44.62,45.12,1831286,2.92729752369131,2.98420811242006,2.9187936426169,2.95150087751848,27995121.0414244,0.0,1.0
1988-04-21,45.25,46.12,44.25,45.12,2319669,2.96000475859289,3.01691534732164,2.89459028878973,2.95150087751848,35461099.1571168,0.0,1.0
1988-04-22,45.87,46.0,45.12,45.37,1635041,3.00056172987085,3.00906561094526,2.95150087751848,2.96785449496927,24995096.7258481,0.0,1.0
1988-04-25,47.12,47.37,46.0,46.0,3323743,3.0823298171248,3.09868343457559,3.00906561094526,3.00906561094526,50810516.5417017,0.0,1.0
1988-04-26,46.75,47.12,46.5,46.5,2170401,3.09802928987755,3.12254845217177,3.08146228832741,3.08146228832741,32751868.1251753,0.61,1.0
1988-04-27,47.5,47.75,46.87,47.25,3203215,3.147730294528,3.16429729607814,3.10598145062162,3.13116329297785,48337277.4231965,0.0,1.0
1988-04-28,47.62,47.87,47.25,47.5,2866996,3.15568245527207,3.17224945682221,3.13116329297785,3.147730294528,43263652.6187579,0.0,1.0
1988-04-29,47.25,47.75,47.0,47.75,1894940,3.13116329297785,3.16429729607814,3.1145962914277,3.16429729607814,28595096.0145704,0.0,1.0
1988-05-02,47.62,47.75,46.75,47.5,1832177,3.15568245527207,3.16429729607814,3.09802928987755,3.147730294528,27647987.3931035,0.0,1.0
1988-05-03,48.62,48.75,47.75,47.87,2528453,3.22195046147266,3.23056530227873,3.16429729607814,3.17224945682221,38154958.1006937,0.0,1.0
1988-05-04,47.87,48.87,47.87,48.62,2247136,3.17224945682221,3.2385174630228,3.17224945682221,3.22195046147266,33909817.5550665,0.0,1.0
1988-05-05,47.87,48.12,47.5,48.0,1661585,3.17224945682221,3.18881645837236,3.147730294528,3.18086429762829,25073713.4745005,0.0,1.0
1988-05-06,47.0,48.37,47.0,47.75,1490006,3.1145962914277,3.20538345992251,3.1145962914277,3.16429729607814,22484545.4907733,0.0,1.0
1988-05-09,46.87,47.12,46.37,46.87,1207416,3.10598145062162,3.12254845217177,3.07284744752133,3.10598145062162,18220195.0718907,0.0,1.0
1988-05-10,47.37,47.62,46.87,47.12,1411999,3.13911545372192,3.15568245527207,3.10598145062162,3.12254845217177,21307401.2778649,0.0,1.0
1988-05-11,46.75,47.0,46.37,46.75,1553469,3.09802928987755,3.1145962914277,3.07284744752133,3.09802928987755,23442217.278995,0.0,1.0
1988-05-12,47.25,47.37,46.75,46.87,1651464,3.13116329297785,3.13911545372192,3.09802928987755,3.10598145062162,24920985.1734654,0.0,1.0
1988-05-13,48.0,48.25,47.37,47.37,2168300,3.18086429762829,3.19743129917844,3.13911545372192,3.13911545372192,32720163.5346729,0.0,1.0
1988-05-16,48.75,48.75,48.0,48.25,1802673,3.23056530227873,3.23056530227873,3.18086429762829,3.19743129917844,27202765.0046301,0.0,1.0
1988-05-17,48.5,49.25,48.12,49.0,2357861,3.21399830072858,3.26369930537903,3.18881645837236,3.24713230382888,35580684.1820908,0.0,1.0
1988-05-18,47.25,48.25,46.75,48.25,1741470,3.13116329297785,3.19743129917844,3.09802928987755,3.19743129917844,26279197.154788,0.0,1.0
1988-05-19,47.25,47.5,45.62,46.62,2308657,3.13116329297785,3.147730294528,3.02314644287089,3.08941444907148,34838184.1006628,0.0,1.0
1988-05-20,47.0,47.25,46.5,47.25,1786283,3.1145962914277,3.13116329297785,3.08146228832741,3.13116329297785,26955436.0001873,0.0,1.0
1988-05-23,46.25,47.0,46.25,46.87,1107798,3.06489528677726,3.1145962914277,3.06489528677726,3.10598145062162,16716935.7207875,0.0,1.0
1988-05-24,45.87,46.12,45.5,46.0,1537397,3.03971344442103,3.05628044597118,3.01519428212682,3.04832828522711,23199686.9703065,0.0,1.0
1988-05-25,46.37,46.75,46.0,46.0,1569669,3.07284744752133,3.09802928987755,3.04832828522711,3.04832828522711,23686679.1381757,0.0,1.0
1988-05-26,46.25,46.62,46.12,46.25,1041057,3.06489528677726,3.08941444907148,3.05628044597118,3.06489528677726,15709798.1316773,0.0,1.0
1988-05-27,45.87,46.5,45.62,46.25,840579,3.03971344442103,3.08146228832741,3.02314644287089,3.06489528677726,12684537.3536004,0.0,1.0
1988-05-31,48.12,48.25,46.0,46.12,2040611,3.18881645837236,3.19743129917844,3.04832828522711,3.05628044597118,30793306.106467,0.0,1.0
1988-06-01,48.75,49.37,48.25,48.37,3653405,3.23056530227873,3.2716514661231,3.19743129917844,3.20538345992251,55130751.7679249,0.0,1.0
1988-06-02,49.0,49.25,48.62,48.87,2249905,3.24713230382888,3.26369930537903,3.22195046147266,3.2385174630228,33951602.4247005,0.0,1.0
1988-06-03,49.25,49.37,48.62,49.25,1761553,3.26369930537903,3.2716514661231,3.22195046147266,3.26369930537903,26582254.408981,0.0,1.0
1988-06-06,50.5,50.5,49.25,49.37,3651496,3.34653431312976,3.34653431312976,3.26369930537903,3.2716514661231,55101944.503161,0.0,1.0
1988-06-07,50.37,51.0,50.0,50.37,2659739,3.33791947232369,3.37966831623006,3.31340031002947,3.33791947232369,40136095.1157807,0.0,1.0
1988-06-08,51.37,51.75,50.25,50.25,3544558,3.40418747852428,3.4293693208805,3.32996731157962,3.32996731157962,53488224.6082797,0.0,1.0
1988-06-09,51.62,52.12,51.0,51.5,3139402,3.42075448007442,3.45388848317472,3.37966831623006,3.41280231933035,47374324.0515976,0.0,1.0
1988-06-10,51.75,52.37,51.62,51.75,1999427,3.4293693208805,3.47045548472487,3.42075448007442,3.4293693208805,30171829.7355718,0.0,1.0
1988-06-13,51.37,52.12,51.37,51.75,2133577,3.40418747852428,3.45388848317472,3.40418747852428,3.4293693208805,32196185.1929238,0.0,1.0
1988-06-14,52.5,53.0,52.0,52.0,3314895,3.47907032553094,3.51220432863124,3.44593632243065,3.44593632243065,50022555.2277219,0.0,1.0
1988-06-15,53.12,53.12,52.37,52.62,1663877,3.52015648937531,3.52015648937531,3.47045548472487,3.48702248627501,25108300.3005031,0.0,1.0
1988-06-16,52.12,52.75,51.5,52.62,1840898,3.45388848317472,3.49563732708109,3.41280231933035,3.48702248627501,27779589.3606291,0.0,1.0
1988-06-17,52.62,53.0,51.5,52.12,2663304,3.48702248627501,3.51220432863124,3.41280231933035,3.45388848317472,40189891.8150387,0.0,1.0
1988-06-20,51.87,52.37,51.62,52.37,1711999,3.43732148162457,3.47045548472487,3.42075448007442,3.47045548472487,25834472.7441758,0.0,1.0
1988-06-21,53.0,53.0,51.75,52.25,1917791,3.51220432863124,3.51220432863124,3.4293693208805,3.46250332398079,28939923.0481593,0.0,1.0
1988-06-22,53.87,54.5,53.37,54.0,2433355,3.56985749402575,3.61160633793212,3.53672349092545,3.57847233483183,36719906.6263496,0.0,1.0
1988-06-23,53.12,53.75,53.0,53.37,1435010,3.52015648937531,3.56190533328168,3.51220432863124,3.53672349092545,21654642.7495692,0.0,1.0
1988-06-24,52.25,53.25,51.87,53.12,1310662,3.46250332398079,3.52877133018138,3.43732148162457,3.52015648937531,19778201.8072598,0.0,1.0
1988-06-27,51.75,52.62,51.5,52.0,1708657,3.4293693208805,3.48702248627501,3.41280231933035,3.44593632243065,25784041.1680411,0.0,1.0
1988-06-28,53.37,53.37,51.25,51.5,1563367,3.53672349092545,3.53672349092545,3.39623531778021,3.41280231933035,23591580.4569068,0.0,1.0
1988-06-29,52.62,53.75,52.0,53.37,1683577,3.48702248627501,3.56190533328168,3.44593632243065,3.53672349092545,25405577.9934575,0.0,1.0
1988-06-30,53.25,53.5,52.75,53.0,1636442,3.52877133018138,3.54533833173153,3.49563732708109,3.51220432863124,24694299.614909,0.0,1.0
1988-07-01,52.75,53.37,51.87,53.12,1665595,3.49563732708109,3.53672349092545,3.43732148162457,3.52015648937531,25134225.3297668,0.0,1.0
1988-07-05,54.0,54.0,52.12,52.5,2102292,3.57847233483183,3.57847233483183,3.45388848317472,3.47907032553094,31724087.0901787,0.0,1.0
1988-07-06,53.37,54.37,52.87,53.87,1976066,3.53672349092545,3.60299149712604,3.50358948782516,3.56985749402575,29819306.6804902,0.0,1.0
1988-07-07,53.5,53.62,52.5,53.0,1882591,3.54533833173153,3.5532904924756,3.47907032553094,3.51220432863124,28408746.6627788,0.0,1.0
1988-07-08,52.87,53.87,52.62,53.12,1676766,3.50358948782516,3.56985749402575,3.48702248627501,3.52015648937531,25302798.380934,0.0,1.0
1988-07-11,52.12,52.87,51.75,52.75,1745003,3.45388848317472,3.50358948782516,3.4293693208805,3.49563732708109,26332510.9664229,0.0,1.0
1988-07-12,51.5,52.37,51.0,52.37,2277626,3.41280231933035,3.47045548472487,3.37966831623006,3.47045548472487,34369918.9184259,0.0,1.0
1988-07-13,51.62,51.87,50.87,51.62,1854870,3.42075448007442,3.43732148162457,3.37105347542398,3.42075448007442,27990430.1690535,0.0,1.0
1988-07-14,51.37,52.37,51.12,51.62,1100859,3.40418747852428,3.47045548472487,3.38762047697413,3.42075448007442,16612224.5577717,0.0,1.0
1988-07-15,52.0,52.12,51.5,51.75,1581190,3.44593632243065,3.45388848317472,3.41280231933035,3.4293693208805,23860533.7727203,0.0,1.0
1988-07-18,51.5,52.0,51.25,52.0,1225557,3.41280231933035,3.44593632243065,3.39623531778021,3.44593632243065,18493947.0834585,0.0,1.0
1988-07-19,51.87,52.12,51.12,51.62,1872788,3.43732148162457,3.45388848317472,3.38762047697413,3.42075448007442,28260817.057498,0.0,1.0
1988-07-20,52.62,52.75,51.62,52.0,1209357,3.48702248627501,3.49563732708109,3.42075448007442,3.44593632243065,18249485.2242777,0.0,1.0
1988-07-21,52.0,52.75,52.0,52.5,1035423,3.44593632243065,3.49563732708109,3.44593632243065,3.47907032553094,15624779.72954,0.0,1.0
1988-07-22,51.12,51.87,51.0,51.5,1515086,3.38762047697413,3.43732148162457,3.37966831623006,3.41280231933035,22863008.6653569,0.0,1.0
1988-07-25,50.75,51.25,50.37,51.12,1370306,3.36310131467991,3.39623531778021,3.33791947232369,3.38762047697413,20678243.9757153,0.0,1.0
1988-07-26,51.37,51.37,50.75,50.87,4163940,3.40418747852428,3.40418747852428,3.36310131467991,3.37105347542398,62834846.5381015,0.0,1.0
1988-07-27,50.62,51.5,50.5,50.75,12433386,3.39490995765619,3.45392854245938,3.3868619688194,3.40362861222939,185388716.39309,0.61,1.0
1988-07-28,52.12,52.12,50.25,50.62,1991088,3.49550981811618,3.49550981811618,3.3700953254094,3.39490995765619,29688232.0347557,0.0,1.0
1988-07-29,53.0,53.0,52.0,52.62,2083832,3.55452840291937,3.55452840291937,3.48746182927938,3.52904310493617,31071096.7759582,0.0,1.0
1988-08-01,53.5,53.87,52.87,53.0,1299873,3.58806168973936,3.61287632198615,3.54580974834617,3.55452840291937,19381831.0590562,0.0,1.0
1988-08-02,53.12,54.0,52.62,53.5,1523106,3.56257639175616,3.62159497655935,3.52904310493617,3.58806168973936,22710359.5328427,0.0,1.0
1988-08-03,53.87,54.12,52.5,52.87,2221324,3.61287632198615,3.62964296539615,3.52099511609937,3.54580974834617,33121179.1424447,0.0,1.0
1988-08-04,54.12,54.25,53.5,54.25,1850700,3.62964296539615,3.63836161996935,3.58806168973936,3.63836161996935,27594968.6938611,0.0,1.0
1988-08-05,53.75,53.87,53.12,53.75,1207798,3.60482833314936,3.61287632198615,3.56257639175616,3.60482833314936,18008941.4807954,0.0,1.0
1988-08-08,53.0,53.87,53.0,53.5,859102,3.55452840291937,3.61287632198615,3.55452840291937,3.58806168973936,12809689.736226,0.0,1.0
1988-08-09,51.87,53.37,51.0,53.12,2218141,3.47874317470618,3.57934303516616,3.42039525563939,3.56257639175616,33073718.8380449,0.0,1.0
1988-08-10,50.25,51.62,49.75,51.37,2769192,3.3700953254094,3.46197653129618,3.3365620385894,3.44520988788618,41290196.4377212,0.0,1.0
1988-08-11,50.25,50.5,49.0,50.37,3054169,3.3700953254094,3.3868619688194,3.28626210835941,3.3781433142462,45539362.371406,0.0,1.0
1988-08-12,50.37,50.37,49.62,50.0,1349554,3.3781433142462,3.3781433142462,3.32784338401621,3.3533286819994,20122602.4642973,0.0,1.0
1988-08-15,49.5,50.37,49.5,50.0,1128771,3.31979539517941,3.3781433142462,3.31979539517941,3.3533286819994,16830604.8562913,0.0,1.0
1988-08-16,49.62,50.37,49.25,49.37,1933482,3.32784338401621,3.3781433142462,3.30302875176941,3.31107674060621,28829294.4616328,0.0,1.0
1988-08-17,49.0,50.0,48.62,49.87,1809707,3.28626210835941,3.3533286819994,3.26077681037622,3.3446100274262,26983740.2118449,0.0,1.0
1988-08-18,49.5,49.87,49.0,49.25,937460,3.31979539517941,3.3446100274262,3.28626210835941,3.30302875176941,13978051.1977884,0.0,1.0
1988-08-19,48.62,49.75,48.37,49.5,1665595,3.26077681037622,3.3365620385894,3.24401016696622,3.31979539517941,24834949.9549638,0.0,1.0
1988-08-22,46.87,49.0,46.87,48.25,2253692,3.14341030650624,3.28626210835941,3.14341030650624,3.23596217812942,33603804.0663561,0.0,1.0
1988-08-23,47.37,47.62,46.75,47.25,2051050,3.17694359332623,3.19371023673623,3.13536231766944,3.16889560448943,30582298.8812578,0.0,1.0
1988-08-24,49.0,49.0,47.5,47.5,1974666,3.28626210835941,3.28626210835941,3.18566224789943,3.18566224789943,29443370.8601243,0.0,1.0
1988-08-25,48.5,48.75,47.87,48.0,1601432,3.25272882153942,3.26949546494942,3.21047688014623,3.21919553471943,23878243.8565664,0.0,1.0
1988-08-26,48.25,48.62,48.12,48.25,940388,3.23596217812942,3.26077681037622,3.22724352355622,3.23596217812942,14021709.3100355,0.0,1.0
1988-08-29,49.25,49.25,48.5,48.5,1216645,3.30302875176941,3.30302875176941,3.25272882153942,3.25272882153942,18140855.1826566,0.0,1.0
1988-08-30,49.12,49.5,48.75,49.12,1093666,3.29431009719621,3.31979539517941,3.26949546494942,3.29431009719621,16307169.7366079,0.0,1.0
1988-08-31,49.25,49.75,49.0,49.5,1080267,3.30302875176941,3.3365620385894,3.28626210835941,3.31979539517941,16107383.1771823,0.0,1.0
1988-09-01,48.87,49.12,48.0,49.12,1940834,3.27754345378621,3.29431009719621,3.21919553471943,3.29431009719621,28938916.8800893,0.0,1.0
1988-09-02,50.12,50.12,49.12,49.25,1929885,3.3613766708362,3.3613766708362,3.29431009719621,3.30302875176941,28775661.1864441,0.0,1.0
1988-09-06,50.62,50.62,50.12,50.25,1484882,3.39490995765619,3.39490995765619,3.3613766708362,3.3700953254094,22140418.3844372,0.0,1.0
1988-09-07,50.37,51.0,50.37,51.0,1296022,3.3781433142462,3.42039525563939,3.3781433142462,3.42039525563939,19324410.5022722,0.0,1.0
1988-09-08,50.12,50.5,50.12,50.37,1174284,3.3613766708362,3.3868619688194,3.3613766708362,3.3781433142462,17509229.0580332,0.0,1.0
1988-09-09,50.25,50.75,49.25,50.12,1186983,3.3700953254094,3.40362861222939,3.30302875176941,3.3613766708362,17698578.2272358,0.0,1.0
1988-09-12,51.25,51.25,50.12,50.25,2844844,3.43716189904939,3.43716189904939,3.3613766708362,3.3700953254094,42418209.930793,0.0,1.0
1988-09-13,51.5,51.62,51.0,51.0,1805188,3.45392854245938,3.46197653129618,3.42039525563939,3.42039525563939,26916359.4026767,0.0,1.0
1988-09-14,51.75,51.87,51.5,51.75,1904742,3.47069518586938,3.47874317470618,3.45392854245938,3.47069518586938,28400765.0401915,0.0,1.0
1988-09-15,51.25,51.75,51.0,51.62,969001,3.43716189904939,3.47069518586938,3.42039525563939,3.46197653129618,14448345.0906792,0.0,1.0
1988-09-16,50.12,51.12,50.0,50.87,4728167,3.3613766708362,3.42844324447619,3.3533286819994,3.41167660106619,70499605.7407182,0.0,1.0
1988-09-19,49.5,50.5,49.5,50.12,2283896,3.31979539517941,3.3868619688194,3.31979539517941,3.3613766708362,34054162.543921,0.0,1.0
1988-09-20,49.75,50.0,49.37,49.5,1472311,3.3365620385894,3.3533286819994,3.31107674060621,3.31979539517941,21952977.7665896,0.0,1.0
1988-09-21,50.0,50.25,49.62,49.87,2197772,3.3533286819994,3.3700953254094,3.32784338401621,3.3446100274262,32770005.6931132,0.0,1.0
1988-09-22,49.5,50.25,49.25,50.0,2466359,3.31979539517941,3.3700953254094,3.30302875176941,3.3533286819994,36774787.5900051,0.0,1.0
1988-09-23,50.75,50.87,49.0,49.37,1706779,3.40362861222939,3.41167660106619,3.28626210835941,3.31107674060621,25449026.3534552,0.0,1.0
1988-09-26,50.75,50.87,50.37,50.62,1091216,3.40362861222939,3.41167660106619,3.3781433142462,3.39490995765619,16270638.8708274,0.0,1.0
1988-09-27,50.62,51.12,50.5,51.0,898154,3.39490995765619,3.42844324447619,3.3868619688194,3.42039525563939,13391976.8262096,0.0,1.0
1988-09-28,50.75,51.0,50.5,50.62,943189,3.40362861222939,3.42039525563939,3.3868619688194,3.39490995765619,14063473.7814849,0.0,1.0
1988-09-29,51.5,51.62,50.87,51.0,1514704,3.45392854245938,3.46197653129618,3.41167660106619,3.42039525563939,22585081.0290518,0.0,1.0
1988-09-30,51.12,51.87,50.75,51.25,2183323,3.42844324447619,3.47874317470618,3.40362861222939,3.43716189904939,32554563.048353,0.0,1.0
1988-10-03,51.87,51.87,51.0,51.5,1721801,3.47874317470618,3.47874317470618,3.42039525563939,3.45392854245938,25673012.7476407,0.0,1.0
1988-10-04,51.37,51.87,51.37,51.75,1485773,3.44520988788618,3.47874317470618,3.44520988788618,3.47069518586938,22153703.6911353,0.0,1.0
1988-10-05,51.87,51.87,51.25,51.5,1293189,3.47874317470618,3.47874317470618,3.43716189904939,3.45392854245938,19282168.892984,0.0,1.0
1988-10-06,51.87,52.25,51.75,51.87,1625143,3.47874317470618,3.50422847268937,3.47069518586938,3.47874317470618,24231788.0845342,0.0,1.0
1988-10-07,53.12,53.25,52.0,52.5,2688892,3.56257639175616,3.57129504632936,3.48746182927938,3.52099511609937,40092878.6735687,0.0,1.0
1988-10-10,53.5,53.62,52.87,53.12,1041884,3.58806168973936,3.59610967857616,3.54580974834617,3.56257639175616,15535071.2501404,0.0,1.0
1988-10-11,53.37,53.5,52.75,53.5,1132400,3.57934303516616,3.58806168973936,3.53776175950937,3.58806168973936,16884715.2693188,0.0,1.0
1988-10-12,51.87,53.37,51.5,52.5,1480713,3.47874317470618,3.57934303516616,3.45392854245938,3.52099511609937,22078256.2703805,0.0,1.0
1988-10-13,50.87,52.62,50.62,52.12,2935391,3.41167660106619,3.52904310493617,3.39490995765619,3.49550981811618,43768316.1772527,0.0,1.0
1988-10-14,51.62,52.12,51.25,52.0,1748281,3.46197653129618,3.49550981811618,3.43716189904939,3.48746182927938,26067844.3092193,0.0,1.0
1988-10-17,51.87,52.5,51.62,51.75,941630,3.47874317470618,3.52099511609937,3.46197653129618,3.47069518586938,14040228.2224026,0.0,1.0
1988-10-18,52.37,52.5,51.75,52.0,1367155,3.51227646152617,3.52099511609937,3.47069518586938,3.48746182927938,20385043.1861759,0.0,1.0
1988-10-19,51.5,52.87,51.0,52.87,1727530,3.45392854245938,3.54580974834617,3.42039525563939,3.54580974834617,25758435.3313373,0.0,1.0
1988-10-20,53.62,54.0,51.25,51.37,2177307,3.59610967857616,3.62159497655935,3.43716189904939,3.44520988788618,32464861.134665,0.0,1.0
1988-10-21,53.5,53.62,53.0,53.37,2288288,3.58806168973936,3.59610967857616,3.55452840291937,3.57934303516616,34119649.7122916,0.0,1.0
1988-10-24,53.62,54.25,53.37,53.62,1612412,3.59610967857616,3.63836161996935,3.57934303516616,3.59610967857616,24041961.7774928,0.0,1.0
1988-10-25,54.62,55.0,53.87,54.0,5648568,3.66317625221615,3.68866155019934,3.61287632198615,3.62159497655935,84223297.7387721,0.0,1.0
1988-10-26,53.12,54.25,52.87,54.0,2351241,3.60348700167656,3.68014250453602,3.586527819628,3.66318332248746,34660294.8371646,0.61,1.0
1988-10-27,53.25,53.37,52.25,53.0,1817887,3.6123057763418,3.62044618372511,3.54446904814759,3.59534659429325,26797975.7926341,0.0,1.0
1988-10-28,52.37,54.5,51.87,53.75,2389402,3.5526094555309,3.69710168658457,3.51869109143379,3.64622414043891,35222836.7081515,0.0,1.0
1988-10-31,51.5,52.5,51.5,52.5,1685837,3.49359150200193,3.56142823019614,3.49359150200193,3.56142823019614,24851390.1668954,0.0,1.0
1988-11-01,51.5,52.12,51.25,51.5,2052992,3.49359150200193,3.53565027348234,3.47663231995338,3.49359150200193,30263723.7179602,0.0,1.0
1988-11-02,51.37,51.62,50.37,51.37,2382113,3.48477272733668,3.50173190938524,3.41693599914247,3.48477272733668,35115387.5402151,0.0,1.0
1988-11-03,50.5,51.62,50.5,51.37,1892648,3.42575477380772,3.50173190938524,3.42575477380772,3.48477272733668,27900048.4012358,0.0,1.0
1988-11-04,49.62,50.62,49.62,50.25,2833514,3.36605845299681,3.43389518119103,3.36605845299681,3.40879559175917,41769614.712075,0.0,1.0
1988-11-07,51.0,51.0,49.12,49.37,2607447,3.45967313790483,3.45967313790483,3.33214008889971,3.34909927094826,38437098.4481303,0.0,1.0
1988-11-08,51.12,51.5,50.75,51.25,1164831,3.46781354528813,3.49359150200193,3.44271395585627,3.47663231995338,17171096.4105634,0.0,1.0
1988-11-09,51.12,51.37,50.5,50.87,1265309,3.46781354528813,3.48477272733668,3.42575477380772,3.45085436323958,18652270.4393629,0.0,1.0
1988-11-10,51.0,51.62,51.0,51.25,1342043,3.45967313790483,3.50173190938524,3.45967313790483,3.47663231995338,19783427.587454,0.0,1.0
1988-11-11,49.87,50.87,49.87,50.5,1972788,3.38301763504537,3.45085436323958,3.38301763504537,3.42575477380772,29081414.3387345,0.0,1.0
1988-11-14,49.75,50.37,49.5,50.12,1820496,3.37487722766206,3.41693599914247,3.35791804561351,3.39997681709392,26836435.7842854,0.0,1.0
1988-11-15,50.25,50.37,49.87,50.0,1229535,3.40879559175917,3.41693599914247,3.38301763504537,3.39183640971061,18124915.9965368,0.0,1.0
1988-11-16,49.5,50.37,49.0,50.25,1971229,3.35791804561351,3.41693599914247,3.3239996815164,3.40879559175917,29058432.6879164,0.0,1.0
1988-11-17,49.37,49.87,49.0,49.87,1701910,3.34909927094826,3.38301763504537,3.3239996815164,3.38301763504537,25088326.7118594,0.0,1.0
1988-11-18,49.5,49.75,49.12,49.62,976607,3.35791804561351,3.37487722766206,3.33214008889971,3.36605845299681,14396434.2915247,0.0,1.0
1988-11-21,49.62,49.75,48.87,49.62,1246785,3.36605845299681,3.37487722766206,3.31518090685115,3.36605845299681,18379203.0245111,0.0,1.0
1988-11-22,50.37,50.75,49.5,49.62,1553978,3.41693599914247,3.44271395585627,3.35791804561351,3.36605845299681,22907620.1250606,0.0,1.0
1988-11-23,51.12,51.62,50.25,50.37,1459994,3.46781354528813,3.50173190938524,3.40879559175917,3.41693599914247,21522175.9489952,0.0,1.0
1988-11-25,50.0,50.5,50.0,50.5,914195,3.39183640971061,3.42575477380772,3.39183640971061,3.42575477380772,13476401.7123986,0.0,1.0
1988-11-28,49.87,50.25,49.25,49.87,1763463,3.38301763504537,3.40879559175917,3.34095886356495,3.38301763504537,25995696.5340562,0.0,1.0
1988-11-29,51.25,51.25,50.0,50.0,1393189,3.47663231995338,3.47663231995338,3.39183640971061,3.39183640971061,20537384.9400783,0.0,1.0
1988-11-30,52.0,52.5,51.37,51.5,2272279,3.52750986609904,3.56142823019614,3.48477272733668,3.49359150200193,33496294.1239531,0.0,1.0
1988-12-01,52.12,52.62,51.87,52.12,2059389,3.53565027348234,3.56956863757945,3.51869109143379,3.53565027348234,30358023.6668269,0.0,1.0
1988-12-02,51.87,52.37,51.5,52.0,2445258,3.51869109143379,3.5526094555309,3.49359150200193,3.52750986609904,36046225.4753705,0.0,1.0
1988-12-05,52.62,53.12,52.0,52.0,2140738,3.56956863757945,3.60348700167656,3.52750986609904,3.52750986609904,31557211.8081993,0.0,1.0
1988-12-06,52.87,53.0,52.12,52.75,2172947,3.586527819628,3.59534659429325,3.53565027348234,3.5783874122447,32032013.5985773,0.0,1.0
1988-12-07,52.62,53.0,52.5,52.87,1623043,3.56956863757945,3.59534659429325,3.56142823019614,3.586527819628,23925726.4199613,0.0,1.0
1988-12-08,52.0,52.5,52.0,52.5,945385,3.52750986609904,3.56142823019614,3.52750986609904,3.56142823019614,13936182.1415299,0.0,1.0
1988-12-09,52.37,52.5,51.87,52.0,777085,3.5526094555309,3.56142823019614,3.51869109143379,3.52750986609904,11455225.2251207,0.0,1.0
1988-12-12,52.37,53.0,52.25,52.5,1204297,3.5526094555309,3.59534659429325,3.54446904814759,3.56142823019614,17752875.6480143,0.0,1.0
1988-12-13,52.5,52.5,51.62,52.5,1648663,3.56142823019614,3.56142823019614,3.50173190938524,3.56142823019614,24303397.9362917,0.0,1.0
1988-12-14,51.75,52.5,51.5,52.12,1276289,3.51055068405049,3.56142823019614,3.49359150200193,3.53565027348234,18814129.6606473,0.0,1.0
1988-12-15,51.0,52.0,51.0,51.75,1803183,3.45967313790483,3.52750986609904,3.45967313790483,3.51055068405049,26581220.0558612,0.0,1.0
1988-12-16,50.75,51.37,50.75,51.25,2802451,3.44271395585627,3.48477272733668,3.44271395585627,3.47663231995338,41311706.4251207,0.0,1.0
1988-12-19,51.62,51.87,50.62,50.75,1709866,3.50173190938524,3.51869109143379,3.43389518119103,3.44271395585627,25205608.3115442,0.0,1.0
1988-12-20,51.75,52.5,51.62,52.12,2006938,3.51055068405049,3.56142823019614,3.50173190938524,3.53565027348234,29584828.9477385,0.0,1.0
1988-12-21,51.25,51.87,51.0,51.87,1301782,3.47663231995338,3.51869109143379,3.45967313790483,3.51869109143379,19189929.0348007,0.0,1.0
1988-12-22,51.0,51.37,50.75,51.25,1307161,3.45967313790483,3.48477272733668,3.44271395585627,3.47663231995338,19269222.3636977,0.0,1.0
1988-12-23,51.0,51.25,50.62,51.12,776926,3.45967313790483,3.47663231995338,3.43389518119103,3.46781354528813,11452881.3620803,0.0,1.0
1988-12-27,50.87,51.37,50.75,51.25,740707,3.45085436323958,3.48477272733668,3.44271395585627,3.47663231995338,10918967.0509964,0.0,1.0
1988-12-28,50.62,50.75,50.62,50.75,895385,3.43389518119103,3.44271395585627,3.43389518119103,3.44271395585627,13199118.2923293,0.0,1.0
1988-12-29,51.5,51.62,50.87,50.87,1048345,3.49359150200193,3.50173190938524,3.45085436323958,3.45085436323958,15453944.0198038,0.0,1.0
1988-12-30,50.5,51.75,50.5,51.5,1580840,3.42575477380772,3.51055068405049,3.42575477380772,3.49359150200193,23303600.3074051,0.0,1.0
1989-01-03,50.37,50.75,49.87,50.25,1848377,3.41693599914247,3.44271395585627,3.38301763504537,3.40879559175917,27247437.3278766,0.0,1.0
1989-01-04,51.12,51.12,50.12,50.62,2085041,3.46781354528813,3.46781354528813,3.39997681709392,3.43389518119103,30736166.9040208,0.0,1.0
1989-01-05,51.5,52.0,51.12,51.5,1835519,3.49359150200193,3.52750986609904,3.46781354528813,3.49359150200193,27057893.9884162,0.0,1.0
1989-01-06,51.37,52.12,51.25,51.75,2139847,3.48477272733668,3.53565027348234,3.47663231995338,3.51055068405049,31544077.3304066,0.0,1.0
1989-01-09,51.12,51.62,50.75,51.25,2024348,3.46781354528813,3.50173190938524,3.44271395585627,3.47663231995338,29841474.5800302,0.0,1.0
1989-01-10,51.12,51.37,50.62,51.25,1779313,3.46781354528813,3.48477272733668,3.43389518119103,3.47663231995338,26229345.7742528,0.0,1.0
1989-01-11,52.62,52.75,51.62,51.62,3233227,3.56956863757945,3.5783874122447,3.50173190938524,3.50173190938524,47661894.7591852,0.0,1.0
1989-01-12,52.87,53.37,52.25,52.75,3378867,3.586527819628,3.62044618372511,3.54446904814759,3.5783874122447,49808814.3391367,0.0,1.0
1989-01-13,52.87,53.37,52.5,52.87,2656302,3.586527819628,3.62044618372511,3.56142823019614,3.586527819628,39157283.5351843,0.0,1.0
1989-01-16,52.62,53.0,52.25,52.87,1757511,3.56956863757945,3.59534659429325,3.54446904814759,3.586527819628,25907956.4534474,0.0,1.0
1989-01-17,52.12,52.62,52.0,52.5,1310185,3.53565027348234,3.56956863757945,3.52750986609904,3.56142823019614,19313799.9852974,0.0,1.0
1989-01-18,53.0,53.0,51.75,52.37,2640452,3.59534659429325,3.59534659429325,3.51055068405049,3.5526094555309,38923634.2949877,0.0,1.0
1989-01-19,52.87,53.0,52.62,53.0,1297772,3.586527819628,3.59534659429325,3.56956863757945,3.59534659429325,19130816.5140949,0.0,1.0
1989-01-20,52.5,52.75,52.0,52.5,1658625,3.56142823019614,3.5783874122447,3.52750986609904,3.56142823019614,24450250.5376065,0.0,1.0
1989-01-23,52.25,52.87,52.25,52.62,4847677,3.54446904814759,3.586527819628,3.54446904814759,3.56956863757945,71460949.386023,0.0,1.0
1989-01-24,52.0,52.37,51.37,51.75,1832686,3.57920145298303,3.60466884793695,3.5358380507642,3.56199375368984,26625959.2403143,0.762,1.0
1989-01-25,51.87,52.0,51.37,52.0,2024348,3.57025344935057,3.57920145298303,3.5358380507642,3.57920145298303,29410497.671839,0.0,1.0
1989-01-26,51.62,51.87,51.37,51.62,2383514,3.55304575005738,3.57025344935057,3.5358380507642,3.55304575005738,34628597.9227858,0.0,1.0
1989-01-27,52.5,53.12,51.5,51.87,4360853,3.6136168515694,3.65629194581651,3.54478605439665,3.57025344935057,63356130.9635162,0.0,1.0
1989-01-30,53.62,53.87,52.62,52.75,3464736,3.69070734440288,3.70791504369607,3.62187654723013,3.63082455086259,50337002.3639892,0.0,1.0
1989-01-31,54.62,54.75,53.5,53.87,4199873,3.75953814157563,3.76848614520809,3.68244764874215,3.70791504369607,61017352.2973913,0.0,1.0
1989-02-01,55.12,55.37,54.37,54.5,3495958,3.79395354016201,3.8111612394552,3.74233044228245,3.7512784459149,50790607.454769,0.0,1.0
1989-02-02,55.12,55.5,54.87,55.25,2459007,3.79395354016201,3.82010924308765,3.77674584086882,3.80290154379447,35725388.9393206,0.0,1.0
1989-02-03,54.62,55.12,54.5,54.75,1651464,3.75953814157563,3.79395354016201,3.7512784459149,3.76848614520809,23993097.099474,0.0,1.0
1989-02-06,54.75,55.0,54.37,54.5,1365404,3.76848614520809,3.78569384450128,3.74233044228245,3.7512784459149,19837108.6212053,0.0,1.0
1989-02-07,55.87,56.12,55.0,55.0,3409771,3.84557663804157,3.86278433733476,3.78569384450128,3.78569384450128,49538449.9389453,0.0,1.0
1989-02-08,56.12,56.62,55.25,55.25,2895608,3.86278433733476,3.89719973592114,3.80290154379447,3.80290154379447,42068494.3214103,0.0,1.0
1989-02-09,55.12,55.87,54.75,55.75,1963144,3.79395354016201,3.84557663804157,3.76848614520809,3.83731694238084,28521302.681893,0.0,1.0
1989-02-10,53.75,54.62,53.62,54.37,2086123,3.69965534803534,3.75953814157563,3.69070734440288,3.74233044228245,30307988.3669556,0.0,1.0
1989-02-13,53.87,54.0,53.25,53.5,1663144,3.70791504369607,3.71686304732853,3.66523994944897,3.68244764874215,24162788.581772,0.0,1.0
1989-02-14,53.5,54.5,53.25,54.37,1984946,3.68244764874215,3.7512784459149,3.66523994944897,3.74233044228245,28838050.4299291,0.0,1.0
1989-02-15,54.12,54.37,53.25,53.37,1376448,3.72512274298926,3.74233044228245,3.66523994944897,3.6734996451097,19997560.053611,0.0,1.0
1989-02-16,53.62,54.5,53.62,54.25,1274570,3.69070734440288,3.7512784459149,3.69070734440288,3.73407074662172,18517437.7219706,0.0,1.0
1989-02-17,54.0,54.5,53.75,53.87,1659357,3.71686304732853,3.7512784459149,3.69965534803534,3.70791504369607,24107769.6054481,0.0,1.0
1989-02-21,53.75,54.25,53.62,54.12,1157320,3.69965534803534,3.73407074662172,3.69070734440288,3.72512274298926,16813985.12784,0.0,1.0
1989-02-22,52.75,53.87,52.37,53.75,1876130,3.63082455086259,3.70791504369607,3.60466884793695,3.69965534803534,27257130.1955332,0.0,1.0
1989-02-23,53.12,53.12,52.25,52.5,1000700,3.65629194581651,3.65629194581651,3.59640915227622,3.6136168515694,14538550.1999702,0.0,1.0
1989-02-24,51.75,53.0,51.5,53.0,1978676,3.56199375368984,3.64803225015578,3.54478605439665,3.64803225015578,28746957.4852366,0.0,1.0
1989-02-27,51.87,52.25,51.37,51.75,1981954,3.57025344935057,3.59640915227622,3.5358380507642,3.56199375368984,28794581.5159705,0.0,1.0
1989-02-28,51.62,52.25,51.37,52.12,1596372,3.55304575005738,3.59640915227622,3.5358380507642,3.58746114864376,23192699.5701277,0.0,1.0
1989-03-01,51.5,52.0,51.37,51.87,2000095,3.54478605439665,3.57920145298303,3.5358380507642,3.57025344935057,29058140.8636049,0.0,1.0
1989-03-02,51.87,52.0,51.5,51.62,1511426,3.57025344935057,3.57920145298303,3.54478605439665,3.55304575005738,21958571.7742981,0.0,1.0
1989-03-03,52.25,52.25,51.5,51.87,1317282,3.59640915227622,3.59640915227622,3.54478605439665,3.57025344935057,19137973.9027852,0.0,1.0
1989-03-06,51.75,52.25,51.5,52.12,1396308,3.56199375368984,3.59640915227622,3.54478605439665,3.58746114864376,20286093.6870391,0.0,1.0
1989-03-07,51.0,51.87,51.0,51.87,1870242,3.51037065581028,3.57025344935057,3.51037065581028,3.57025344935057,27171587.0921281,0.0,1.0
1989-03-08,50.75,51.25,50.62,51.12,1557989,3.49316295651709,3.52757835510347,3.48421495288463,3.51863035147101,22635056.7477779,0.0,1.0
1989-03-09,51.12,51.25,50.87,51.0,1075048,3.51863035147101,3.52757835510347,3.50142265217782,3.51037065581028,15618706.2210228,0.0,1.0
1989-03-10,50.75,51.0,50.37,51.0,1270401,3.49316295651709,3.51037065581028,3.46700725359144,3.51037065581028,18456868.9043593,0.0,1.0
1989-03-13,51.12,51.37,50.87,50.87,1538447,3.51863035147101,3.5358380507642,3.50142265217782,3.50142265217782,22351143.139296,0.0,1.0
1989-03-14,50.37,51.25,50.25,51.12,1897613,3.46700725359144,3.52757835510347,3.45874755793071,3.51863035147101,27569243.3902429,0.0,1.0
1989-03-15,50.25,50.62,49.87,50.25,3785614,3.45874755793071,3.48421495288463,3.43259185500507,3.45874755793071,54998839.9887179,0.0,1.0
1989-03-16,51.12,51.12,50.12,50.25,1937174,3.51863035147101,3.51863035147101,3.44979955429826,3.45874755793071,28144000.6446258,0.0,1.0
1989-03-17,49.87,50.12,49.5,49.75,3379217,3.43259185500507,3.44979955429826,3.40712446005115,3.42433215934434,49094549.8062283,0.0,1.0
1989-03-20,49.12,49.87,48.87,49.62,2342489,3.38096875712551,3.43259185500507,3.36376105783232,3.41538415571188,34032571.1195942,0.0,1.0
1989-03-21,48.87,49.75,48.87,49.37,1546308,3.36376105783232,3.42433215934434,3.36376105783232,3.39817645641869,22465350.7370995,0.0,1.0
1989-03-22,48.37,49.12,48.25,49.0,1656015,3.32934565924594,3.38096875712551,3.32108596358521,3.37270906146478,24059215.7583728,0.0,1.0
1989-03-23,48.5,48.62,48.12,48.5,1749873,3.3382936628784,3.34655335853913,3.31213795995276,3.3382936628784,25422820.4797366,0.0,1.0
1989-03-27,48.87,49.0,48.25,48.25,990738,3.36376105783232,3.37270906146478,3.32108596358521,3.32108596358521,14393818.4750855,0.0,1.0
1989-03-28,48.87,49.5,48.87,49.12,1678485,3.36376105783232,3.40712446005115,3.36376105783232,3.38096875712551,24385668.4644718,0.0,1.0
1989-03-29,48.5,49.0,48.37,48.87,1046785,3.3382936628784,3.37270906146478,3.32934565924594,3.36376105783232,15208090.6076504,0.0,1.0
1989-03-30,48.75,49.25,48.62,49.0,1328135,3.35550136217159,3.38991676075796,3.34655335853913,3.37270906146478,19295650.4145472,0.0,1.0
1989-03-31,48.87,49.62,48.62,49.0,853310,3.36376105783232,3.41538415571188,3.34655335853913,3.37270906146478,12397212.2225808,0.0,1.0
1989-04-03,49.37,49.37,48.75,49.0,1257798,3.39817645641869,3.39817645641869,3.35550136217159,3.37270906146478,18273767.7270132,0.0,1.0
1989-04-04,48.62,49.37,48.12,49.37,3239402,3.34655335853913,3.39817645641869,3.31213795995276,3.39817645641869,47063264.3098669,0.0,1.0
1989-04-05,47.5,48.25,47.5,48.12,2380204,3.26946286570565,3.32108596358521,3.26946286570565,3.31213795995276,34580508.9838811,0.0,1.0
1989-04-06,46.87,47.5,46.75,47.5,2339561,3.22609946348682,3.26946286570565,3.21783976782609,3.26946286570565,33990032.0219771,0.0,1.0
1989-04-07,47.75,47.75,46.5,46.75,1977849,3.28667056499884,3.28667056499884,3.2006320685329,3.21783976782609,28734942.5147005,0.0,1.0
1989-04-10,47.37,48.0,47.25,47.87,1120719,3.26051486207319,3.30387826429203,3.25225516641246,3.29493026065957,16282231.8792449,0.0,1.0
1989-04-11,47.25,47.5,47.12,47.37,1187333,3.25225516641246,3.26946286570565,3.24330716278001,3.26051486207319,17250025.4067965,0.0,1.0
1989-04-12,46.87,47.37,46.87,47.12,1605602,3.22609946348682,3.26051486207319,3.22609946348682,3.24330716278001,23326796.5206081,0.0,1.0
1989-04-13,47.0,47.62,46.62,46.75,1935773,3.23504746711928,3.27772256136638,3.20889176419363,3.21783976782609,28123646.3837782,0.0,1.0
1989-04-14,48.0,48.25,47.25,47.5,1812158,3.30387826429203,3.32108596358521,3.25225516641246,3.26946286570565,26327720.6488234,0.0,1.0
1989-04-17,47.87,48.25,47.87,48.0,1038924,3.29493026065957,3.32108596358521,3.29493026065957,3.30387826429203,15093883.0098469,0.0,1.0
1989-04-18,48.62,49.0,48.25,48.5,1924252,3.34655335853913,3.37270906146478,3.32108596358521,3.3382936628784,27956264.9139533,0.0,1.0
1989-04-19,48.62,48.75,48.0,48.62,2091216,3.34655335853913,3.35550136217159,3.30387826429203,3.34655335853913,30381981.4079953,0.0,1.0
1989-04-20,48.25,48.87,48.0,48.75,2326957,3.32108596358521,3.36376105783232,3.30387826429203,3.35550136217159,33806916.3162507,0.0,1.0
1989-04-21,49.0,49.0,48.12,48.25,2369192,3.37270906146478,3.37270906146478,3.31213795995276,3.32108596358521,34420522.459646,0.0,1.0
1989-04-24,48.37,48.87,48.25,48.87,1536569,3.32934565924594,3.36376105783232,3.32108596358521,3.36376105783232,22323858.8410293,0.0,1.0
1989-04-25,48.75,48.87,48.5,48.62,4219255,3.35550136217159,3.36376105783232,3.3382936628784,3.34655335853913,61298941.3650197,0.0,1.0
1989-04-26,48.62,48.62,47.87,48.0,1607670,3.39900242598477,3.39900242598477,3.3465702618653,3.35565850364601,22996428.2468418,0.762,1.0
1989-04-27,47.87,49.37,47.75,49.12,3491279,3.3465702618653,3.45143459010424,3.33818111560618,3.43395720206441,49939942.2849252,0.0,1.0
1989-04-28,47.75,47.87,47.37,47.75,3159835,3.33818111560618,3.3465702618653,3.31161548578565,3.33818111560618,45198902.0441754,0.0,1.0
1989-05-01,47.62,47.75,47.25,47.5,1503724,3.32909287382548,3.33818111560618,3.30322633952654,3.32070372756636,21509564.1947999,0.0,1.0
1989-05-02,47.37,48.0,47.25,47.62,1375875,3.31161548578565,3.35565850364601,3.30322633952654,3.32909287382548,19680786.9240102,0.0,1.0
1989-05-03,47.0,47.25,46.75,47.25,2197931,3.28574895148671,3.30322633952654,3.26827156344689,3.30322633952654,31439637.8193344,0.0,1.0
1989-05-04,46.87,47.0,46.5,47.0,1438320,3.27666070970601,3.28574895148671,3.25079417540707,3.28574895148671,20574012.5000762,0.0,1.0
1989-05-05,46.75,47.25,46.62,47.12,1617632,3.26827156344689,3.30322633952654,3.25918332166618,3.29413809774583,23138926.6564626,0.0,1.0
1989-05-08,46.5,46.75,46.25,46.62,1409198,3.25079417540707,3.26827156344689,3.23331678736725,3.25918332166618,20157445.6776534,0.0,1.0
1989-05-09,46.37,46.75,46.12,46.5,1531986,3.24170593362636,3.26827156344689,3.22422854558654,3.25079417540707,21913829.4078799,0.0,1.0
1989-05-10,46.37,46.62,46.12,46.5,1559198,3.24170593362636,3.25918332166618,3.22422854558654,3.25079417540707,22303075.214204,0.0,1.0
1989-05-11,46.75,47.0,46.37,46.62,1008593,3.26827156344689,3.28574895148671,3.24170593362636,3.25918332166618,14427112.8743877,0.0,1.0
1989-05-12,47.75,48.12,47.0,47.62,2497454,3.33818111560618,3.36404764990512,3.28574895148671,3.32909287382548,35724073.7905094,0.0,1.0
1989-05-15,48.5,48.5,47.62,47.75,1395226,3.39061327972565,3.39061327972565,3.32909287382548,3.33818111560618,19957587.4384222,0.0,1.0
1989-05-16,48.62,48.87,48.25,48.37,1770083,3.39900242598477,3.41647981402459,3.37313589168583,3.38152503794494,25319615.7796404,0.0,1.0
1989-05-17,49.75,49.87,48.5,48.87,1825716,3.47800021992477,3.48638936618388,3.39061327972565,3.41647981402459,26115401.1663532,0.0,1.0
1989-05-18,49.75,49.87,49.0,49.0,1777244,3.47800021992477,3.48638936618388,3.4255680558053,3.4255680558053,25422048.1337153,0.0,1.0
1989-05-19,50.0,50.12,49.75,49.87,2489561,3.49547760796459,3.5038667542237,3.47800021992477,3.48638936618388,35611170.764296,0.0,1.0
1989-05-22,49.37,50.0,49.0,50.0,1284691,3.45143459010424,3.49547760796459,3.4255680558053,3.49547760796459,18376473.032938,0.0,1.0
1989-05-23,48.12,49.0,48.0,48.87,1620083,3.36404764990512,3.4255680558053,3.35565850364601,3.41647981402459,23173986.2430899,0.0,1.0
1989-05-24,47.37,48.12,47.0,48.0,2661299,3.31161548578565,3.36404764990512,3.28574895148671,3.35565850364601,38067744.9332835,0.0,1.0
1989-05-25,47.0,47.5,47.0,47.37,1247677,3.28574895148671,3.32070372756636,3.28574895148671,3.31161548578565,17847017.4884988,0.0,1.0
1989-05-26,48.12,48.12,47.0,47.12,1200955,3.36404764990512,3.36404764990512,3.28574895148671,3.29413809774583,17178696.800454,0.0,1.0
1989-05-30,48.5,48.62,48.0,48.5,1543698,3.39061327972565,3.39900242598477,3.35565850364601,3.39061327972565,22081360.1620938,0.0,1.0
1989-05-31,48.75,49.12,48.0,48.62,1976066,3.40809066776548,3.43395720206441,3.35565850364601,3.39900242598477,28266037.1718224,0.0,1.0
1989-06-01,49.37,49.5,48.5,48.62,2120274,3.45143459010424,3.46052283188494,3.39061327972565,3.39900242598477,30328816.7998683,0.0,1.0
1989-06-02,49.62,50.25,49.62,50.0,3136283,3.46891197814406,3.51295499600441,3.46891197814406,3.49547760796459,44862009.5985431,0.0,1.0
1989-06-05,49.5,49.87,49.37,49.87,1308561,3.46052283188494,3.48638936618388,3.45143459010424,3.48638936618388,18717914.2131878,0.0,1.0
1989-06-06,50.0,50.0,49.25,49.5,1796626,3.49547760796459,3.49547760796459,3.44304544384512,3.46052283188494,25699292.0782315,0.0,1.0
1989-06-07,49.0,50.0,48.75,50.0,1966645,3.4255680558053,3.49547760796459,3.40809066776548,3.49547760796459,28131277.3327301,0.0,1.0
1989-06-08,48.5,48.87,48.37,48.75,2302260,3.39061327972565,3.41647981402459,3.38152503794494,3.40809066776548,32931980.378793,0.0,1.0
1989-06-09,48.5,48.62,48.0,48.37,1725780,3.39061327972565,3.39900242598477,3.35565850364601,3.38152503794494,24685896.9439218,0.0,1.0
1989-06-12,48.87,49.12,48.37,48.75,2253374,3.41647981402459,3.43395720206441,3.38152503794494,3.40809066776548,32232705.4086342,0.0,1.0
1989-06-13,48.87,49.5,48.75,48.75,2224920,3.41647981402459,3.46052283188494,3.40809066776548,3.40809066776548,31825693.7897475,0.0,1.0
1989-06-14,49.37,49.37,49.0,49.37,1189975,3.45143459010424,3.45143459010424,3.4255680558053,3.45143459010424,17021636.7183785,0.0,1.0
1989-06-15,49.0,49.5,48.75,49.5,3286951,3.4255680558053,3.46052283188494,3.40809066776548,3.46052283188494,47017194.3386298,0.0,1.0
1989-06-16,48.87,49.12,48.62,48.62,3482495,3.41647981402459,3.43395720206441,3.39900242598477,3.39900242598477,49814294.2192648,0.0,1.0
1989-06-19,48.75,49.0,48.62,48.87,1052005,3.40809066776548,3.4255680558053,3.39900242598477,3.41647981402459,15048086.6706593,0.0,1.0
1989-06-20,49.12,49.12,48.5,48.75,1628326,3.43395720206441,3.43395720206441,3.39061327972565,3.40809066776548,23291895.7382218,0.0,1.0
1989-06-21,48.75,48.87,48.37,48.75,1936601,3.40809066776548,3.41647981402459,3.38152503794494,3.40809066776548,27701522.0407559,0.0,1.0
1989-06-22,48.62,49.0,48.62,48.62,1266709,3.39900242598477,3.4255680558053,3.39900242598477,3.39900242598477,18119254.9640963,0.0,1.0
1989-06-23,49.25,49.25,48.62,48.87,979631,3.44304544384512,3.44304544384512,3.39900242598477,3.41647981402459,14012834.7234706,0.0,1.0
1989-06-26,48.75,49.12,48.75,49.0,911808,3.40809066776548,3.43395720206441,3.40809066776548,3.4255680558053,13042681.1764207,0.0,1.0
1989-06-27,48.75,49.0,48.5,48.87,1341534,3.40809066776548,3.4255680558053,3.39061327972565,3.41647981402459,19189566.4979123,0.0,1.0
1989-06-28,49.25,49.25,48.5,48.62,2157257,3.44304544384512,3.44304544384512,3.39061327972565,3.39900242598477,30857828.9142033,0.0,1.0
1989-06-29,48.25,48.87,48.25,48.87,1298982,3.37313589168583,3.41647981402459,3.37313589168583,3.41647981402459,18580894.3109837,0.0,1.0
1989-06-30,48.5,48.5,47.87,48.5,1263367,3.39061327972565,3.39061327972565,3.3465702618653,3.39061327972565,18071450.338022,0.0,1.0
1989-07-03,48.62,48.75,48.25,48.25,707225,3.39900242598477,3.40809066776548,3.37313589168583,3.37313589168583,10116285.6599132,0.0,1.0
1989-07-05,48.25,48.37,48.0,48.25,1213367,3.37313589168583,3.38152503794494,3.35565850364601,3.37313589168583,17356240.4925051,0.0,1.0
1989-07-06,48.12,48.37,47.75,48.37,1250700,3.36404764990512,3.38152503794494,3.33818111560618,3.38152503794494,17890259.0757588,0.0,1.0
1989-07-07,47.75,48.25,47.75,48.12,1296690,3.33818111560618,3.37313589168583,3.33818111560618,3.36404764990512,18548109.0916652,0.0,1.0
1989-07-10,47.62,47.87,47.62,47.87,1142298,3.32909287382548,3.3465702618653,3.32909287382548,3.3465702618653,16339655.5222844,0.0,1.0
1989-07-11,48.0,48.25,47.75,47.75,1296531,3.35565850364601,3.37313589168583,3.33818111560618,3.33818111560618,18545834.7243564,0.0,1.0
1989-07-12,48.5,48.62,47.75,48.0,872183,3.39061327972565,3.39900242598477,3.33818111560618,3.35565850364601,12475877.3738487,0.0,1.0
1989-07-13,48.5,48.62,48.0,48.62,1012444,3.39061327972565,3.39900242598477,3.35565850364601,3.39900242598477,14482198.3366895,0.0,1.0
1989-07-14,48.87,48.87,48.0,48.5,2661299,3.41647981402459,3.41647981402459,3.35565850364601,3.39061327972565,38067744.9332835,0.0,1.0
1989-07-17,49.0,49.25,48.62,49.0,1210917,3.4255680558053,3.44304544384512,3.39900242598477,3.4255680558053,17321195.2100748,0.0,1.0
1989-07-18,48.75,48.87,48.62,48.87,948631,3.40809066776548,3.41647981402459,3.39900242598477,3.41647981402459,13569404.6192501,0.0,1.0
1989-07-19,50.0,50.0,49.25,49.37,1529885,3.49547760796459,3.49547760796459,3.44304544384512,3.45143459010424,21883776.2901712,0.0,1.0
1989-07-20,49.12,50.12,49.12,49.87,2274348,3.43395720206441,3.5038667542237,3.43395720206441,3.48638936618388,32532721.6346316,0.0,1.0
1989-07-21,50.0,50.0,49.0,49.12,1323520,3.49547760796459,3.49547760796459,3.4255680558053,3.43395720206441,18931890.6947695,0.0,1.0
1989-07-24,49.5,49.75,49.37,49.62,1098409,3.46052283188494,3.47800021992477,3.45143459010424,3.46891197814406,15711858.6240866,0.0,1.0
1989-07-25,49.75,50.0,49.5,49.5,2162508,3.47800021992477,3.49547760796459,3.46052283188494,3.46052283188494,30932940.2521795,0.0,1.0
1989-07-26,50.5,50.75,49.75,49.87,5281636,3.53043238404424,3.54790977208406,3.47800021992477,3.48638936618388,75549561.3527257,0.0,1.0
1989-07-27,50.12,50.37,49.75,50.12,2133896,3.55713783296909,3.57488093868022,3.5308780365166,3.55713783296909,30066551.4079137,0.762,1.0
1989-07-28,49.62,50.0,49.37,50.0,2430968,3.52165162154681,3.54862114222774,3.50390851583567,3.54862114222774,34252289.8693251,0.0,1.0
1989-07-31,49.87,50.0,49.25,49.5,1459994,3.53939472725795,3.54862114222774,3.49539182509432,3.51313493080546,20571285.880964,0.0,1.0
1989-08-01,49.5,50.12,49.37,49.87,3117982,3.51313493080546,3.55713783296909,3.50390851583567,3.53939472725795,43932303.2106297,0.0,1.0
1989-08-02,50.0,50.0,49.5,49.62,1265500,3.54862114222774,3.54862114222774,3.51313493080546,3.52165162154681,17830869.3613535,0.0,1.0
1989-08-03,50.0,50.25,49.87,49.87,2678835,3.54862114222774,3.56636424793888,3.53939472725795,3.53939472725795,37744730.8776148,0.0,1.0
1989-08-04,49.87,50.25,49.75,50.0,1270560,3.53939472725795,3.56636424793888,3.5308780365166,3.54862114222774,17902164.6588395,0.0,1.0
1989-08-07,50.25,50.37,49.75,50.0,1970433,3.56636424793888,3.57488093868022,3.5308780365166,3.54862114222774,27763361.0496246,0.0,1.0
1989-08-08,50.25,50.87,50.25,50.62,2266836,3.56636424793888,3.6103671501025,3.56636424793888,3.59262404439136,31939673.3145896,0.0,1.0
1989-08-09,49.87,50.62,49.75,50.25,2313558,3.53939472725795,3.59262404439136,3.5308780365166,3.56636424793888,32597985.3480161,0.0,1.0
1989-08-10,50.12,50.5,49.75,49.75,1513686,3.55713783296909,3.58410735365002,3.5308780365166,3.5308780365166,21327805.0731804,0.0,1.0
1989-08-11,50.0,51.12,50.0,50.75,2784500,3.54862114222774,3.62811025581364,3.54862114222774,3.60185045936116,39233548.5868739,0.0,1.0
1989-08-14,50.12,50.25,49.75,49.75,1206015,3.55713783296909,3.56636424793888,3.5308780365166,3.5308780365166,16992726.9165016,0.0,1.0
1989-08-15,51.0,51.25,50.25,50.37,3202323,3.61959356507229,3.63733667078343,3.56636424793888,3.57488093868022,45120666.1919066,0.0,1.0
1989-08-16,51.62,52.0,51.25,51.25,3220687,3.66359646723592,3.69056598791685,3.63733667078343,3.63733667078343,45379414.5798575,0.0,1.0
1989-08-17,51.0,51.75,51.0,51.5,1966104,3.61959356507229,3.67282288220571,3.61959356507229,3.65507977649457,27702365.5273289,0.0,1.0
1989-08-18,51.37,51.62,51.0,51.12,1822947,3.64585336152478,3.66359646723592,3.61959356507229,3.62811025581364,25685286.2976463,0.0,1.0
1989-08-21,51.25,51.87,51.12,51.5,1694526,3.63733667078343,3.68133957294706,3.62811025581364,3.65507977649457,23875837.0094168,0.0,1.0
1989-08-22,51.25,51.37,50.87,51.25,2142298,3.63733667078343,3.64585336152478,3.6103671501025,3.63733667078343,30184935.4176918,0.0,1.0
1989-08-23,51.87,52.0,51.12,51.5,2205411,3.68133957294706,3.69056598791685,3.62811025581364,3.65507977649457,31074196.3090415,0.0,1.0
1989-08-24,52.37,52.5,51.62,52.12,4484882,3.71682578436933,3.72605219933913,3.66359646723592,3.69908267865819,63191896.51765,0.0,1.0
1989-08-25,52.75,53.25,52.25,52.5,2240611,3.74379530505026,3.77928151647254,3.70830909362799,3.72605219933913,31570163.5959002,0.0,1.0
1989-08-28,53.0,53.12,52.37,52.62,1244335,3.7615384107614,3.77005510150275,3.71682578436933,3.73456889008047,17532654.94015,0.0,1.0
1989-08-29,52.25,52.62,52.12,52.5,3166964,3.70830909362799,3.73456889008047,3.69908267865819,3.72605219933913,44622458.5982692,0.0,1.0
1989-08-30,53.0,53.12,52.5,52.5,2630968,3.7615384107614,3.77005510150275,3.72605219933913,3.72605219933913,37070285.8173857,0.0,1.0
1989-08-31,53.87,54.0,53.12,53.25,2331318,3.82328441863617,3.83251083360596,3.77005510150275,3.77928151647254,32848223.3882039,0.0,1.0
1989-09-01,54.25,54.62,53.87,53.87,2027689,3.8502539393171,3.87651373576958,3.82328441863617,3.82328441863617,28570096.9296354,0.0,1.0
1989-09-05,53.62,54.0,53.5,53.87,1578167,3.80554131292503,3.83251083360596,3.79702462218368,3.82328441863617,22236341.0568149,0.0,1.0
1989-09-06,53.0,53.25,52.5,53.12,1598504,3.7615384107614,3.77928151647254,3.72605219933913,3.77005510150275,22522888.9747934,0.0,1.0
1989-09-07,52.87,53.25,52.75,53.25,1083927,3.75231199579161,3.77928151647254,3.74379530505026,3.77928151647254,15272509.4699675,0.0,1.0
1989-09-08,53.62,53.87,52.62,53.12,1552769,3.80554131292503,3.82328441863617,3.73456889008047,3.77005510150275,21878483.7513706,0.0,1.0
1989-09-11,53.75,53.87,53.12,53.62,829122,3.81476772789482,3.82328441863617,3.77005510150275,3.80554131292503,11682312.1822396,0.0,1.0
1989-09-12,53.5,53.87,53.37,53.75,1042775,3.79702462218368,3.82328441863617,3.78779820721389,3.81476772789482,14692678.6236945,0.0,1.0
1989-09-13,52.12,53.62,52.0,53.62,2019828,3.69908267865819,3.80554131292503,3.69056598791685,3.80554131292503,28459335.5988969,0.0,1.0
1989-09-14,52.12,52.12,51.37,52.12,1348345,3.69908267865819,3.69908267865819,3.64585336152478,3.69908267865819,18998153.732939,0.0,1.0
1989-09-15,52.0,52.87,51.62,52.5,3093412,3.69056598791685,3.75231199579161,3.66359646723592,3.72605219933913,43586112.4084104,0.0,1.0
1989-09-18,52.0,52.12,51.37,51.75,1176735,3.69056598791685,3.69908267865819,3.64585336152478,3.67282288220571,16580172.3097055,0.0,1.0
1989-09-19,51.62,52.25,51.5,52.25,992521,3.66359646723592,3.70830909362799,3.65507977649457,3.70830909362799,13984600.7818253,0.0,1.0
1989-09-20,50.87,51.5,50.87,51.25,1040325,3.6103671501025,3.65507977649457,3.6103671501025,3.63733667078343,14658158.1733308,0.0,1.0
1989-09-21,50.75,51.37,50.5,51.12,1605060,3.60185045936116,3.64585336152478,3.58410735365002,3.62811025581364,22615262.8819708,0.0,1.0
1989-09-22,51.5,51.87,50.75,51.12,1870719,3.65507977649457,3.68133957294706,3.60185045936116,3.62811025581364,26358392.8098,0.0,1.0
1989-09-25,50.87,51.75,50.87,51.5,1167123,3.6103671501025,3.67282288220571,3.6103671501025,3.65507977649457,16444739.4244418,0.0,1.0
1989-09-26,51.12,51.62,51.0,51.12,1396467,3.62811025581364,3.66359646723592,3.61959356507229,3.62811025581364,19676191.7380018,0.0,1.0
1989-09-27,51.0,51.62,50.87,51.0,1216486,3.61959356507229,3.66359646723592,3.6103671501025,3.61959356507229,17140263.0943623,0.0,1.0
1989-09-28,51.0,51.12,50.62,50.87,1118651,3.61959356507229,3.62811025581364,3.59262404439136,3.6103671501025,15761769.9264698,0.0,1.0
1989-09-29,50.87,51.12,50.87,51.0,897263,3.6103671501025,3.62811025581364,3.6103671501025,3.61959356507229,12642417.4917236,0.0,1.0
1989-10-02,51.25,51.25,50.62,50.87,1049554,3.63733667078343,3.63733667078343,3.59262404439136,3.6103671501025,14788194.5963541,0.0,1.0
1989-10-03,52.62,52.62,51.25,51.5,2015277,3.73456889008047,3.73456889008047,3.63733667078343,3.65507977649457,28395212.1010988,0.0,1.0
1989-10-04,53.25,53.37,52.62,53.12,1853660,3.77928151647254,3.78779820721389,3.73456889008047,3.77005510150275,26118031.8454102,0.0,1.0
1989-10-05,53.12,53.87,53.0,53.12,1433800,3.77005510150275,3.82328441863617,3.7615384107614,3.77005510150275,20202212.9516465,0.0,1.0
1989-10-06,53.25,53.62,52.87,53.5,1316964,3.77928151647254,3.80554131292503,3.75231199579161,3.79702462218368,18555996.0787085,0.0,1.0
1989-10-09,53.25,53.37,52.87,53.12,964640,3.77928151647254,3.78779820721389,3.75231199579161,3.77005510150275,13591758.056686,0.0,1.0
1989-10-10,52.87,53.12,52.12,53.0,1287142,3.75231199579161,3.77005510150275,3.69908267865819,3.7615384107614,18135804.7028932,0.0,1.0
1989-10-11,52.5,53.0,52.12,52.75,866232,3.72605219933913,3.7615384107614,3.69908267865819,3.74379530505026,12205191.3304022,0.0,1.0
1989-10-12,52.0,52.87,51.75,52.5,1392616,3.69056598791685,3.75231199579161,3.67282288220571,3.72605219933913,19621931.2260219,0.0,1.0
1989-10-13,49.0,51.75,48.5,51.75,2628358,3.47764871938318,3.67282288220571,3.44216250796091,3.67282288220571,37033510.9702636,0.0,1.0
1989-10-16,50.75,51.62,48.0,48.25,4726130,3.60185045936116,3.66359646723592,3.40667629653863,3.42441940224977,66591075.9500385,0.0,1.0
1989-10-17,49.87,50.5,49.12,50.5,3662540,3.53939472725795,3.58410735365002,3.48616541012453,3.58410735365002,51605114.3980496,0.0,1.0
1989-10-18,49.75,50.0,49.5,49.87,1131891,3.5308780365166,3.54862114222774,3.51313493080546,3.53939472725795,15948321.2582314,0.0,1.0
1989-10-19,50.0,50.37,49.5,50.0,1693125,3.54862114222774,3.57488093868022,3.51313493080546,3.54862114222774,23856096.9478006,0.0,1.0
1989-10-20,50.0,50.12,48.87,50.0,1330936,3.54862114222774,3.55713783296909,3.46842230441339,3.54862114222774,18752861.27564,0.0,1.0
1989-10-23,49.87,50.37,49.62,50.0,1125398,3.53939472725795,3.57488093868022,3.52165162154681,3.54862114222774,15856835.0197776,0.0,1.0
1989-10-24,49.12,49.87,48.75,49.75,2688574,3.48616541012453,3.53939472725795,3.45990561367205,3.5308780365166,37881953.1903056,0.0,1.0
1989-10-25,48.62,49.25,48.37,49.0,1431413,3.45067919870225,3.49539182509432,3.43293609299111,3.47764871938318,20168580.1700065,0.0,1.0
1989-10-26,47.5,47.87,46.75,47.75,2160598,3.4252710713239,3.45195213019527,3.37118784388195,3.44329881380455,29962126.4603543,0.762,1.0
1989-10-27,47.12,47.62,46.75,47.25,1614513,3.39786890275331,3.43392438771462,3.37118784388195,3.40724332884325,22389284.2064493,0.0,1.0
1989-10-30,46.75,47.62,46.5,47.12,1211744,3.37118784388195,3.43392438771462,3.35316010140129,3.39786890275331,16803878.8176123,0.0,1.0
1989-10-31,47.37,48.25,46.75,47.0,1937651,3.41589664523396,3.47935429876586,3.37118784388195,3.3892155863626,26870405.4609104,0.0,1.0
1989-11-01,47.12,47.75,46.87,47.5,2063144,3.39786890275331,3.44329881380455,3.37984116027266,3.4252710713239,28610681.5955218,0.0,1.0
1989-11-02,46.5,47.37,46.37,47.12,1614195,3.35316010140129,3.41589664523396,3.34378567531135,3.39786890275331,22384874.33649,0.0,1.0
1989-11-03,45.62,46.75,45.37,46.5,2781668,3.2897024478694,3.37118784388195,3.27167470538875,3.35316010140129,38574824.3711791,0.0,1.0
1989-11-06,43.87,45.25,43.5,45.25,3768523,3.16350825050483,3.26302138899803,3.13682719163347,3.26302138899803,52260051.4740613,0.0,1.0
1989-11-07,44.75,44.75,43.5,43.87,2012826,3.22696590403673,3.22696590403673,3.13682719163347,3.16350825050483,27912895.9457933,0.0,1.0
1989-11-08,45.0,45.37,44.87,44.87,1737301,3.24499364651738,3.27167470538875,3.23561922042744,3.23561922042744,24092048.7113753,0.0,1.0
1989-11-09,44.62,45.25,44.37,45.0,1252578,3.21759147794679,3.26302138899803,3.19956373546614,3.24499364651738,17370144.9494342,0.0,1.0
1989-11-10,45.0,45.12,44.5,44.5,1108148,3.24499364651738,3.25364696290809,3.20893816155608,3.20893816155608,15367259.671993,0.0,1.0
1989-11-13,44.75,45.12,44.12,45.0,1275048,3.22696590403673,3.25364696290809,3.18153599298549,3.24499364651738,17681748.0248625,0.0,1.0
1989-11-14,44.25,44.75,44.0,44.62,985169,3.19091041907543,3.22696590403673,3.17288267659477,3.21759147794679,13661846.4715883,0.0,1.0
1989-11-15,44.5,44.75,44.12,44.75,977658,3.20893816155608,3.22696590403673,3.18153599298549,3.22696590403673,13557687.5619514,0.0,1.0
1989-11-16,44.62,44.62,44.0,44.37,946467,3.21759147794679,3.21759147794679,3.17288267659477,3.19956373546614,13125145.8830158,0.0,1.0
1989-11-17,44.87,45.0,44.37,44.5,1318842,3.23561922042744,3.24499364651738,3.19956373546614,3.20893816155608,18289062.0028467,0.0,1.0
1989-11-20,44.0,44.75,43.87,44.75,837810,3.17288267659477,3.22696590403673,3.16350825050483,3.22696590403673,11618343.2409682,0.0,1.0
1989-11-21,43.75,44.37,43.37,44.25,994144,3.15485493411412,3.19956373546614,3.12745276554353,3.19091041907543,13786307.4240569,0.0,1.0
1989-11-22,43.87,43.87,43.5,43.75,994971,3.16350825050483,3.16350825050483,3.13682719163347,3.15485493411412,13797775.8594543,0.0,1.0
1989-11-24,44.25,44.5,43.87,43.87,743316,3.19091041907543,3.20893816155608,3.16350825050483,3.16350825050483,10307946.222298,0.0,1.0
1989-11-27,45.37,45.37,44.25,44.37,1405188,3.27167470538875,3.27167470538875,3.19091041907543,3.19956373546614,19486466.5044457,0.0,1.0
1989-11-28,45.62,45.75,45.25,45.37,1668364,3.2897024478694,3.29907687395934,3.26302138899803,3.27167470538875,23136063.7887763,0.0,1.0
1989-11-29,44.87,45.75,44.62,45.5,1135582,3.23561922042744,3.29907687395934,3.21759147794679,3.28104913147869,15747701.0948367,0.0,1.0
1989-11-30,44.62,45.0,44.5,44.87,907225,3.21759147794679,3.24499364651738,3.20893816155608,3.23561922042744,12580956.8360218,0.0,1.0
1989-12-01,45.5,45.62,44.87,44.87,1767982,3.28104913147869,3.2897024478694,3.23561922042744,3.23561922042744,24517517.9573572,0.0,1.0
1989-12-04,45.62,45.75,44.87,45.5,1570878,3.2897024478694,3.29907687395934,3.23561922042744,3.28104913147869,21784175.1634448,0.0,1.0
1989-12-05,45.25,46.0,45.0,45.62,1601782,3.26302138899803,3.31710461643999,3.24499364651738,3.2897024478694,22212736.8654045,0.0,1.0
1989-12-06,45.25,45.37,44.75,45.12,2052610,3.26302138899803,3.27167470538875,3.22696590403673,3.25364696290809,28464601.1862401,0.0,1.0
1989-12-07,45.12,45.25,44.5,45.25,788447,3.25364696290809,3.26302138899803,3.20893816155608,3.26302138899803,10933801.0686333,0.0,1.0
1989-12-08,44.87,45.37,44.5,45.25,853692,3.23561922042744,3.27167470538875,3.20893816155608,3.26302138899803,11838587.1236541,0.0,1.0
1989-12-11,44.25,44.87,44.12,44.75,986569,3.19091041907543,3.23561922042744,3.18153599298549,3.22696590403673,13681260.9934218,0.0,1.0
1989-12-12,44.62,44.87,44.37,44.37,1441088,3.21759147794679,3.23561922042744,3.19956373546614,3.19956373546614,19984310.3143199,0.0,1.0
1989-12-13,44.75,45.0,44.5,44.75,876575,3.22696590403673,3.24499364651738,3.20893816155608,3.22696590403673,12155917.4830232,0.0,1.0
1989-12-14,44.0,44.62,43.87,44.5,1353724,3.17288267659477,3.21759147794679,3.16350825050483,3.20893816155608,18772788.6818449,0.0,1.0
1989-12-15,43.62,44.75,43.12,44.12,2674952,3.14548050802418,3.22696590403673,3.10942502306288,3.18153599298549,37094938.5769022,0.0,1.0
1989-12-18,42.75,43.87,42.62,43.75,1441088,3.08274396419151,3.16350825050483,3.07336953810157,3.15485493411412,19984310.31432,0.0,1.0
1989-12-19,41.62,42.75,41.5,42.75,2008339,3.00125856817896,3.08274396419151,2.99260525178825,3.08274396419151,27850672.4033168,0.0,1.0
1989-12-20,41.87,42.25,41.37,41.75,1967155,3.01928631065962,3.04668847923021,2.98323082569831,3.0106329942689,27279552.6410365,0.0,1.0
1989-12-21,42.87,42.87,42.0,42.12,1451591,3.09139728058223,3.09139728058223,3.02866073674956,3.03731405314027,20129960.8306182,0.0,1.0
1989-12-22,42.87,43.25,42.75,42.87,1210344,3.09139728058223,3.11879944915282,3.08274396419151,3.09139728058223,16784464.2957788,0.0,1.0
1989-12-26,43.0,43.25,42.75,42.87,686410,3.10077170667216,3.11879944915282,3.08274396419151,3.09139728058223,9518801.37982717,0.0,1.0
1989-12-27,43.25,43.25,42.87,43.0,997104,3.11879944915282,3.11879944915282,3.09139728058223,3.10077170667216,13827355.2702192,0.0,1.0
1989-12-28,43.62,43.75,43.0,43.12,1151750,3.14548050802418,3.15485493411412,3.10077170667216,3.10942502306288,15971911.0869829,0.0,1.0
1989-12-29,43.62,43.87,43.37,43.75,1153883,3.14548050802418,3.16350825050483,3.12745276554353,3.15485493411412,16001490.4977478,0.0,1.0
1990-01-02,45.25,45.25,43.5,43.75,1986569,3.26302138899803,3.26302138899803,3.13682719163347,3.15485493411412,27548776.5888053,0.0,1.0
1990-01-03,45.5,45.87,45.25,45.5,2556302,3.28104913147869,3.30773019035005,3.26302138899803,3.28104913147869,35449557.8515099,0.0,1.0
1990-01-04,45.5,45.75,45.12,45.62,1251591,3.28104913147869,3.29907687395934,3.25364696290809,3.2897024478694,17356457.7115415,0.0,1.0
1990-01-05,44.87,45.75,44.87,45.5,1215913,3.23561922042744,3.29907687395934,3.23561922042744,3.28104913147869,16861692.4901295,0.0,1.0
1990-01-08,44.87,45.0,44.5,44.75,1069637,3.23561922042744,3.24499364651738,3.20893816155608,3.22696590403673,14833207.7788992,0.0,1.0
1990-01-09,44.12,45.12,44.12,44.87,1680395,3.18153599298549,3.25364696290809,3.18153599298549,3.23561922042744,23302903.8689043,0.0,1.0
1990-01-10,44.5,44.5,43.87,44.25,938988,3.20893816155608,3.20893816155608,3.16350825050483,3.19091041907543,13021430.7338779,0.0,1.0
1990-01-11,45.0,45.37,44.75,44.75,937269,3.24499364651738,3.27167470538875,3.22696590403673,3.22696590403673,12997592.4745695,0.0,1.0
1990-01-12,43.75,44.62,43.75,44.5,1022915,3.15485493411412,3.21759147794679,3.15485493411412,3.20893816155608,14185289.7152517,0.0,1.0
1990-01-15,43.25,43.87,43.12,43.75,1276448,3.11879944915282,3.16350825050483,3.10942502306288,3.15485493411412,17701162.546696,0.0,1.0
1990-01-16,45.0,45.12,42.87,43.0,1252578,3.24499364651738,3.25364696290809,3.09139728058223,3.10077170667216,17370144.9494342,0.0,1.0
1990-01-17,44.25,45.12,44.0,45.0,898154,3.19091041907543,3.25364696290809,3.17288267659477,3.24499364651738,12455164.602056,0.0,1.0
1990-01-18,44.25,44.5,43.75,44.0,1586919,3.19091041907543,3.20893816155608,3.15485493411412,3.17288267659477,22006623.9811103,0.0,1.0
1990-01-19,44.62,45.0,44.5,44.75,1295863,3.21759147794679,3.24499364651738,3.20893816155608,3.22696590403673,17970400.3619804,0.0,1.0
1990-01-22,43.5,44.75,43.5,44.5,1240006,3.13682719163347,3.22696590403673,3.13682719163347,3.20893816155608,17195802.543369,0.0,1.0
1990-01-23,44.0,44.25,43.5,43.75,2108975,3.17288267659477,3.19091041907543,3.13682719163347,3.15485493411412,29246243.7027738,0.0,1.0
1990-01-24,42.25,43.25,42.0,42.5,1894940,3.10163703831124,3.17504856584523,3.08328415642774,3.11998992019473,25812567.3671963,0.762,1.0
1990-01-25,41.75,42.87,41.75,42.37,1541566,3.06493127454424,3.14715218538231,3.06493127454424,3.11044642161532,20998963.6748284,0.0,1.0
1990-01-26,42.37,42.5,41.5,41.87,1151082,3.11044642161532,3.11998992019473,3.04657839266074,3.07374065784832,15679853.5416251,0.0,1.0
1990-01-29,42.62,43.12,41.5,42.87,1351464,3.12879930349881,3.16550506726581,3.04657839266074,3.14715218538231,18409424.8600698,0.0,1.0
1990-01-30,42.5,42.87,41.75,42.75,872915,3.11998992019473,3.14715218538231,3.06493127454424,3.13834280207823,11890707.4859026,0.0,1.0
1990-01-31,43.12,43.37,42.75,42.75,1785773,3.16550506726581,3.18385794914931,3.13834280207823,3.13834280207823,24325512.0821874,0.0,1.0
1990-02-01,42.75,43.12,42.37,43.0,966391,3.13834280207823,3.16550506726581,3.11044642161532,3.15669568396173,13164022.4970459,0.0,1.0
1990-02-02,43.12,43.25,42.25,42.25,1428899,3.16550506726581,3.17504856584523,3.10163703831124,3.10163703831124,19464231.9537397,0.0,1.0
1990-02-05,43.5,43.5,42.62,42.75,655029,3.19340144772873,3.19340144772873,3.12879930349881,3.13834280207823,8922699.49970301,0.0,1.0
1990-02-06,42.87,43.37,42.87,43.25,787619,3.14715218538231,3.18385794914931,3.14715218538231,3.17504856584523,10728819.1167973,0.0,1.0
1990-02-07,44.87,45.0,42.5,42.62,1491375,3.2939752404503,3.30351873902972,3.11998992019473,3.12879930349881,20315269.9596042,0.0,1.0
1990-02-08,44.0,45.0,43.62,45.0,1363877,3.23010721149572,3.30351873902972,3.20221083103281,3.30351873902972,18578512.7460868,0.0,1.0
1990-02-09,44.0,44.0,43.37,43.87,770369,3.23010721149572,3.23010721149572,3.18385794914931,3.22056371291631,10493842.3961179,0.0,1.0
1990-02-12,44.0,44.62,43.62,44.0,964640,3.23010721149572,3.2756223585668,3.20221083103281,3.23010721149572,13140170.6571671,0.0,1.0
1990-02-13,44.12,44.5,43.62,43.87,844812,3.2389165947998,3.26681297526272,3.20221083103281,3.22056371291631,11507892.947859,0.0,1.0
1990-02-14,44.62,44.75,44.12,44.12,742775,3.2756223585668,3.28516585714622,3.2389165947998,3.2389165947998,10117961.3740642,0.0,1.0
1990-02-15,45.25,45.5,44.5,44.62,2058180,3.32187162091322,3.34022450279672,3.26681297526272,3.2756223585668,28036196.3459614,0.0,1.0
1990-02-16,44.37,45.12,44.37,45.0,1747931,3.2572694766833,3.3123281223338,3.2572694766833,3.30351873902972,23810034.4552919,0.0,1.0
1990-02-20,44.0,44.25,43.75,44.0,1224157,3.23010721149572,3.24846009337922,3.21175432961223,3.23010721149572,16675269.4177784,0.0,1.0
1990-02-21,45.25,45.37,43.25,43.5,1157670,3.32187162091322,3.3306810042173,3.17504856584523,3.19340144772873,15769594.2161663,0.0,1.0
1990-02-22,44.62,45.62,44.62,45.0,999873,3.2756223585668,3.34903388610079,3.2756223585668,3.30351873902972,13620108.9064248,0.0,1.0
1990-02-23,44.75,45.12,44.37,44.5,932336,3.28516585714622,3.3123281223338,3.2572694766833,3.26681297526272,12700130.7739888,0.0,1.0
1990-02-26,45.87,46.0,44.37,44.62,1183864,3.36738676798429,3.37693026656371,3.2572694766833,3.2756223585668,16126404.663788,0.0,1.0
1990-02-27,46.12,47.0,46.0,46.0,1812317,3.38573964986779,3.45034179409771,3.37693026656371,3.37693026656371,24687090.1734172,0.0,1.0
1990-02-28,46.0,46.75,45.75,46.12,1555697,3.37693026656371,3.43198891221421,3.35857738468021,3.38573964986779,21191453.8800412,0.0,1.0
1990-03-01,45.87,46.5,45.62,45.75,1210344,3.36738676798429,3.41363603033071,3.34903388610079,3.35857738468021,16487110.9573295,0.0,1.0
1990-03-02,47.12,47.25,45.87,46.0,2363622,3.45915117740179,3.4686946759812,3.36738676798429,3.37693026656371,32196878.0571349,0.0,1.0
1990-03-05,46.87,47.0,46.5,46.87,1958975,3.44079829551829,3.45034179409771,3.41363603033071,3.44079829551829,26684841.8198747,0.0,1.0
1990-03-06,47.62,47.62,46.87,47.0,1493125,3.49585694116878,3.49585694116878,3.44079829551829,3.45034179409771,20339108.1776441,0.0,1.0
1990-03-07,47.12,47.87,46.87,47.75,1162794,3.45915117740179,3.51420982305228,3.44079829551829,3.5054004397482,15839392.5185872,0.0,1.0
1990-03-08,47.62,47.62,46.87,47.0,856270,3.49585694116878,3.49585694116878,3.44079829551829,3.45034179409771,11663971.9777456,0.0,1.0
1990-03-09,47.37,47.62,47.12,47.25,1239020,3.47750405928528,3.49585694116878,3.45915117740179,3.4686946759812,16877730.8090513,0.0,1.0
1990-03-12,48.0,48.12,47.0,47.12,1599173,3.5237533216317,3.53256270493578,3.45034179409771,3.45915117740179,21783676.9471864,0.0,1.0
1990-03-13,48.12,48.75,47.75,47.87,1508307,3.53256270493578,3.5788119672822,3.5054004397482,3.51420982305228,20545914.9355197,0.0,1.0
1990-03-14,47.62,48.12,47.5,48.0,1024284,3.49585694116878,3.53256270493578,3.4870475578647,3.5237533216317,13952631.6153236,0.0,1.0
1990-03-15,47.87,47.87,47.0,47.62,1282081,3.51420982305228,3.51420982305228,3.45034179409771,3.49585694116878,17464300.8130613,0.0,1.0
1990-03-16,48.62,48.75,48.12,48.25,2000477,3.56926846870278,3.5788119672822,3.53256270493578,3.5421062035152,27250175.3770709,0.0,1.0
1990-03-19,48.25,48.5,47.75,48.37,953628,3.5421062035152,3.5604590853987,3.5054004397482,3.55091558681928,12990166.967421,0.0,1.0
1990-03-20,48.5,48.5,47.87,48.25,1266041,3.5604590853987,3.5604590853987,3.51420982305228,3.5421062035152,17245806.5174267,0.0,1.0
1990-03-21,48.0,48.87,48.0,48.62,1269669,3.5237533216317,3.58762135058627,3.5237533216317,3.56926846870278,17295226.5488832,0.0,1.0
1990-03-22,48.5,48.5,47.5,48.12,3048377,3.5604590853987,3.5604590853987,3.4870475578647,3.53256270493578,41524500.3393837,0.0,1.0
1990-03-23,48.25,48.87,48.25,48.5,973488,3.5421062035152,3.58762135058627,3.5421062035152,3.5604590853987,13260696.687577,0.0,1.0
1990-03-26,48.5,49.12,48.5,48.75,1083450,3.5604590853987,3.60597423246977,3.5604590853987,3.5788119672822,14758581.3344955,0.0,1.0
1990-03-27,48.75,48.75,48.0,48.37,1083100,3.5788119672822,3.5788119672822,3.5237533216317,3.55091558681928,14753813.6908875,0.0,1.0
1990-03-28,48.75,48.87,48.5,48.62,751432,3.5788119672822,3.58762135058627,3.5604590853987,3.56926846870278,10235885.633248,0.0,1.0
1990-03-29,48.0,48.62,47.75,48.62,808848,3.5237533216317,3.56926846870278,3.5054004397482,3.56926846870278,11017997.13438,0.0,1.0
1990-03-30,47.25,47.87,47.12,47.75,965532,3.4686946759812,3.51420982305228,3.45915117740179,3.5054004397482,13152321.3374481,0.0,1.0
1990-04-02,47.37,47.5,46.62,47.12,1258880,3.47750405928528,3.4870475578647,3.42244541363479,3.45915117740179,17148260.5292073,0.0,1.0
1990-04-03,47.87,48.0,47.0,47.25,875843,3.51420982305228,3.5237533216317,3.45034179409771,3.4686946759812,11930592.2301431,0.0,1.0
1990-04-04,47.5,48.25,47.5,48.0,1314672,3.4870475578647,3.5421062035152,3.4870475578647,3.5237533216317,17908250.1639982,0.0,1.0
1990-04-05,47.0,47.75,46.87,47.62,1086060,3.45034179409771,3.5054004397482,3.44079829551829,3.49585694116878,14794134.3339722,0.0,1.0
1990-04-06,46.87,47.25,46.5,47.25,575843,3.44079829551829,3.4686946759812,3.41363603033071,3.4686946759812,7844040.56615429,0.0,1.0
1990-04-09,46.87,47.12,46.62,46.62,662031,3.44079829551829,3.45915117740179,3.42244541363479,3.42244541363479,9018079.6155405,0.0,1.0
1990-04-10,46.87,47.0,46.75,47.0,562444,3.44079829551829,3.45034179409771,3.43198891221421,3.45034179409771,7661521.54700167,0.0,1.0
1990-04-11,46.5,46.87,46.37,46.87,662190,3.41363603033071,3.44079829551829,3.40409253175129,3.44079829551829,9020245.48792242,0.0,1.0
1990-04-12,46.5,46.5,46.25,46.37,441025,3.41363603033071,3.41363603033071,3.39528314844721,3.40409253175129,6007571.4920355,0.0,1.0
1990-04-16,46.75,47.0,46.5,46.62,1585742,3.43198891221421,3.45034179409771,3.41363603033071,3.42244541363479,21600722.0291896,0.0,1.0
1990-04-17,47.12,47.25,46.5,46.5,891725,3.45915117740179,3.4686946759812,3.41363603033071,3.41363603033071,12146934.2752346,0.0,1.0
1990-04-18,48.0,48.12,46.87,47.25,2114704,3.5237533216317,3.53256270493578,3.44079829551829,3.4686946759812,28806157.1668124,0.0,1.0
1990-04-19,48.25,48.62,47.75,47.75,1609071,3.5421062035152,3.56926846870278,3.5054004397482,3.5054004397482,21918505.9084203,0.0,1.0
1990-04-20,48.0,48.25,47.5,48.25,2050732,3.5237533216317,3.5421062035152,3.4870475578647,3.5421062035152,27934740.8899834,0.0,1.0
1990-04-23,47.5,47.75,47.25,47.62,1011235,3.4870475578647,3.5054004397482,3.4686946759812,3.49585694116878,13774880.239779,0.0,1.0
1990-04-24,46.75,47.75,46.5,47.75,990070,3.43198891221421,3.5054004397482,3.41363603033071,3.5054004397482,13486574.0198845,0.0,1.0
1990-04-25,46.5,46.87,46.12,46.75,1817473,3.41363603033071,3.44079829551829,3.38573964986779,3.43198891221421,24757324.3746822,0.0,1.0
1990-04-26,45.5,46.0,44.87,45.75,1240738,3.39616408677762,3.4334845712477,3.34914027634531,3.41482432901266,16622747.7699892,0.762,1.0
1990-04-27,44.37,45.75,44.37,45.62,892266,3.31181979187523,3.41482432901266,3.31181979187523,3.40512100305044,11954105.2677819,0.0,1.0
1990-04-30,44.12,44.25,43.75,44.25,1223806,3.29315954964019,3.30286287560241,3.26554239113233,3.30286287560241,16395901.8401946,0.0,1.0
1990-05-01,44.37,45.0,44.12,44.37,1114099,3.31181979187523,3.35884360230753,3.29315954964019,3.31181979187523,14926105.8078314,0.0,1.0
1990-05-02,45.5,45.5,44.5,44.87,1026926,3.39616408677762,3.39616408677762,3.32152311783745,3.34914027634531,13758208.3215344,0.0,1.0
1990-05-03,45.62,46.0,45.5,46.0,1258689,3.40512100305044,3.4334845712477,3.39616408677762,3.4334845712477,16863245.7197732,0.0,1.0
1990-05-04,45.87,46.12,45.5,46.0,786887,3.42378124528548,3.44244148752052,3.39616408677762,3.4334845712477,10542293.4773365,0.0,1.0
1990-05-07,45.75,46.12,45.62,45.87,692743,3.41482432901266,3.44244148752052,3.40512100305044,3.42378124528548,9281002.240945,0.0,1.0
1990-05-08,46.37,46.37,45.5,45.62,1075525,3.46110172975556,3.46110172975556,3.39616408677762,3.40512100305044,14409311.8735121,0.0,1.0
1990-05-09,45.87,46.37,45.62,46.12,985582,3.42378124528548,3.46110172975556,3.40512100305044,3.44244148752052,13204303.4005902,0.0,1.0
1990-05-10,45.5,46.0,45.37,46.0,775525,3.39616408677762,3.4334845712477,3.3864607608154,3.4334845712477,10390071.4448343,0.0,1.0
1990-05-11,46.37,46.87,45.5,45.75,1587810,3.46110172975556,3.49842221422565,3.39616408677762,3.41482432901266,21272633.8168627,0.0,1.0
1990-05-14,47.5,47.75,46.25,46.37,2066900,3.54544602465795,3.564106266893,3.45214481348274,3.46110172975556,27691226.8067801,0.0,1.0
1990-05-15,47.75,48.5,47.37,47.5,1369160,3.564106266893,3.62008699359812,3.53574269869573,3.54544602465795,18343277.4177613,0.0,1.0
1990-05-16,47.75,48.12,47.37,47.62,1089338,3.564106266893,3.59172342540086,3.53574269869573,3.55440294093077,14594371.1003165,0.0,1.0
1990-05-17,47.75,48.75,47.62,48.12,1163845,3.564106266893,3.63874723583316,3.55440294093077,3.59172342540086,15592576.2557148,0.0,1.0
1990-05-18,47.12,47.75,46.75,47.5,1617123,3.51708245646069,3.564106266893,3.48946529795283,3.54544602465795,21665353.7991487,0.0,1.0
1990-05-21,47.62,47.75,46.75,46.87,824889,3.55440294093077,3.564106266893,3.48946529795283,3.49842221422565,11051424.0599052,0.0,1.0
1990-05-22,47.62,48.25,47.12,48.0,1428008,3.55440294093077,3.60142675136308,3.51708245646069,3.58276650912804,19131691.6202508,0.0,1.0
1990-05-23,47.12,47.5,46.75,47.5,1320560,3.51708245646069,3.54544602465795,3.48946529795283,3.54544602465795,17692160.4683156,0.0,1.0
1990-05-24,46.5,47.25,46.5,47.0,1259198,3.47080505571779,3.52678578242291,3.47080505571779,3.50812554018787,16870065.0310338,0.0,1.0
1990-05-25,46.62,46.87,46.37,46.5,1111999,3.47976197199061,3.49842221422565,3.46110172975556,3.47080505571779,14897971.1248307,0.0,1.0
1990-05-29,47.12,47.12,46.25,46.5,1543189,3.51708245646069,3.51708245646069,3.45214481348274,3.47080505571779,20674825.3929692,0.0,1.0
1990-05-30,46.5,47.25,46.37,46.87,1600382,3.47080505571779,3.52678578242291,3.46110172975556,3.49842221422565,21441066.7857604,0.0,1.0
1990-05-31,46.12,46.5,45.87,46.25,1244176,3.44244148752052,3.47080505571779,3.42378124528548,3.45214481348274,16668808.2653018,0.0,1.0
1990-06-01,46.87,47.25,45.75,46.25,3213908,3.49842221422565,3.52678578242291,3.41482432901266,3.45214481348274,43058229.8921693,0.0,1.0
1990-06-04,48.0,48.12,46.25,46.75,1605952,3.58276650912804,3.59172342540086,3.45214481348274,3.48946529795283,21515690.6830529,0.0,1.0
1990-06-05,47.37,48.12,47.12,48.0,1211426,3.53574269869573,3.59172342540086,3.51708245646069,3.58276650912804,16230041.1851712,0.0,1.0
1990-06-06,46.5,47.12,46.25,46.87,1406938,3.47080505571779,3.51708245646069,3.45214481348274,3.49842221422565,18849406.9674766,0.0,1.0
1990-06-07,46.37,46.62,45.75,46.37,1246976,3.46110172975556,3.47976197199061,3.41482432901266,3.46110172975556,16706321.1759695,0.0,1.0
1990-06-08,45.87,46.75,45.75,46.37,742266,3.42378124528548,3.48946529795283,3.41482432901266,3.46110172975556,9944485.05344302,0.0,1.0
1990-06-11,46.0,46.37,45.75,45.87,1145703,3.4334845712477,3.46110172975556,3.41482432901266,3.42378124528548,15349519.3895246,0.0,1.0
1990-06-12,46.62,47.0,45.75,46.25,1339815,3.47976197199061,3.50812554018787,3.41482432901266,3.45214481348274,17950128.7164962,0.0,1.0
1990-06-13,46.37,46.87,46.0,46.87,996372,3.46110172975556,3.49842221422565,3.4334845712477,3.49842221422565,13348862.0813417,0.0,1.0
1990-06-14,46.37,46.37,45.75,46.25,1262476,3.46110172975556,3.46110172975556,3.41482432901266,3.45214481348274,16913981.9314512,0.0,1.0
1990-06-15,45.75,46.12,45.62,45.87,2755060,3.41482432901266,3.44244148752052,3.40512100305044,3.42378124528548,36910828.4514429,0.0,1.0
1990-06-18,44.87,45.62,44.87,45.62,1730681,3.34914027634531,3.40512100305044,3.34914027634531,3.40512100305044,23186743.4811481,0.0,1.0
1990-06-19,45.0,45.37,44.62,44.62,954519,3.35884360230753,3.3864607608154,3.33048003411027,3.33048003411027,12788137.8491368,0.0,1.0
1990-06-20,44.87,45.5,44.5,45.25,857543,3.34914027634531,3.39616408677762,3.32152311783745,3.37750384454258,11488904.9830986,0.0,1.0
1990-06-21,44.5,45.37,44.37,45.25,1082177,3.32152311783745,3.3864607608154,3.31181979187523,3.37750384454258,14498431.831284,0.0,1.0
1990-06-22,44.37,45.0,44.25,44.62,1257989,3.31181979187523,3.35884360230753,3.30286287560241,3.33048003411027,16853867.4921062,0.0,1.0
1990-06-25,43.75,44.5,43.75,44.37,1000700,3.26554239113233,3.32152311783745,3.26554239113233,3.31181979187523,13406846.3232593,0.0,1.0
1990-06-26,43.37,44.25,43.37,44.0,840420,3.23717882293506,3.30286287560241,3.23717882293506,3.28420263336737,11259500.1368978,0.0,1.0
1990-06-27,43.75,43.87,43.25,43.5,837460,3.26554239113233,3.27449930740515,3.22822190666224,3.24688214889728,11219843.6313348,0.0,1.0
1990-06-28,43.87,44.12,43.75,44.12,644908,3.27449930740515,3.29315954964019,3.26554239113233,3.29315954964019,8640134.35459232,0.0,1.0
1990-06-29,43.75,44.12,43.62,44.0,1021292,3.26554239113233,3.29315954964019,3.2558390651701,3.28420263336737,13682726.9862838,0.0,1.0
1990-07-02,44.37,44.5,43.5,43.87,1107129,3.31181979187523,3.32152311783745,3.24688214889728,3.27449930740515,14832725.4552052,0.0,1.0
1990-07-03,45.0,45.25,44.62,44.75,728962,3.35884360230753,3.37750384454258,3.33048003411027,3.34018336007249,9766245.13789927,0.0,1.0
1990-07-05,44.0,45.12,43.62,45.12,1215086,3.28420263336737,3.36780051858035,3.2558390651701,3.36780051858035,16279075.918401,0.0,1.0
1990-07-06,44.0,44.25,43.87,44.12,550764,3.28420263336737,3.30286287560241,3.27449930740515,3.29315954964019,7378843.11820087,0.0,1.0
1990-07-09,44.25,44.5,43.75,44.0,707384,3.30286287560241,3.32152311783745,3.26554239113233,3.28420263336737,9477154.57133256,0.0,1.0
1990-07-10,43.25,44.5,43.25,44.25,997104,3.22822190666224,3.32152311783745,3.22822190666224,3.30286287560241,13358669.0279876,0.0,1.0
1990-07-11,43.0,43.62,42.87,43.5,2476639,3.2095616644272,3.2558390651701,3.19985833846498,3.24688214889728,33180691.9868,0.0,1.0
1990-07-12,44.0,44.0,42.75,43.12,1303501,3.28420263336737,3.28420263336737,3.19090142219216,3.21851858070002,17463613.0600728,0.0,1.0
1990-07-13,44.25,44.87,43.87,44.0,1083609,3.30286287560241,3.34914027634531,3.27449930740515,3.28420263336737,14517617.0055968,0.0,1.0
1990-07-16,43.62,44.62,43.62,44.5,1101750,3.2558390651701,3.33048003411027,3.2558390651701,3.32152311783745,14760660.474319,0.0,1.0
1990-07-17,43.62,43.87,42.87,43.87,1399650,3.2558390651701,3.27449930740515,3.19985833846498,3.27449930740515,18751766.219996,0.0,1.0
1990-07-18,43.5,43.75,43.12,43.5,1177403,3.24688214889728,3.26554239113233,3.21851858070002,3.24688214889728,15774219.1281548,0.0,1.0
1990-07-19,44.25,44.25,43.12,43.25,1014004,3.30286287560241,3.30286287560241,3.21851858070002,3.22822190666224,13585086.2388031,0.0,1.0
1990-07-20,43.25,44.5,43.12,44.5,1897263,3.22822190666224,3.32152311783745,3.21851858070002,3.32152311783745,25418520.511448,0.0,1.0
1990-07-23,42.87,43.25,42.0,43.12,2041661,3.19985833846498,3.22822190666224,3.13492069548703,3.21851858070002,27353088.1095154,0.0,1.0
1990-07-24,42.37,43.0,41.87,42.87,1412317,3.16253785399489,3.2095616644272,3.12521736952481,3.19985833846498,18921471.9483629,0.0,1.0
1990-07-25,42.25,42.37,41.75,42.12,1181763,3.15358093772207,3.16253785399489,3.11626045325199,3.14387761175985,15832632.0890516,0.0,1.0
1990-07-26,41.87,42.25,41.12,42.25,3360567,3.12521736952481,3.15358093772207,3.06923664281969,3.15358093772207,45023089.1656008,0.0,1.0
1990-07-27,41.5,41.5,40.75,41.12,1534850,3.15447662934936,3.15447662934936,3.09746801556593,3.12559226503242,20192343.2899669,0.762,1.0
1990-07-30,41.62,41.75,41.25,41.37,1020783,3.1635980075547,3.1734795006105,3.13547375808822,3.14459513629356,13429325.8367673,0.0,1.0
1990-07-31,41.5,41.87,41.12,41.37,1393507,3.15447662934936,3.18260087881584,3.12559226503242,3.14459513629356,18332847.9792631,0.0,1.0
1990-08-01,41.12,41.62,41.0,41.5,1306111,3.12559226503242,3.1635980075547,3.11647088682707,3.15447662934936,17183074.3634896,0.0,1.0
1990-08-02,39.87,40.87,39.75,40.87,2635391,3.03057790872672,3.10658939377128,3.02145653052137,3.10658939377128,34670957.9276732,0.0,1.0
1990-08-03,39.87,40.0,37.75,39.75,2687333,3.03057790872672,3.04045940178251,2.86943356043225,3.02145653052137,35354302.0298118,0.0,1.0
1990-08-06,38.37,39.25,37.75,38.75,2493889,2.91656068115987,2.98345078799909,2.86943356043225,2.94544504547681,32809370.8278154,0.0,1.0
1990-08-07,38.0,39.25,37.75,38.87,2193062,2.88843643169339,2.98345078799909,2.86943356043225,2.95456642368216,28851718.9042456,0.0,1.0
1990-08-08,38.12,38.62,38.0,38.25,1883800,2.89755780989873,2.93556355242102,2.88843643169339,2.90743930295453,24783096.908258,0.0,1.0
1990-08-09,38.25,38.5,37.87,38.12,1313113,2.90743930295453,2.92644217421567,2.87855493863759,2.89755780989873,17275192.0217079,0.0,1.0
1990-08-10,37.75,38.5,37.5,38.12,1038097,2.86943356043225,2.92644217421567,2.8504306891711,2.89755780989873,13657107.2041468,0.0,1.0
1990-08-13,37.5,37.75,37.0,37.75,1145353,2.8504306891711,2.86943356043225,2.81242494664882,2.86943356043225,15068157.1255781,0.0,1.0
1990-08-14,37.75,38.25,37.37,37.62,1332813,2.86943356043225,2.90743930295453,2.84054919611531,2.85955206737645,17534363.3823049,0.0,1.0
1990-08-15,38.12,38.5,37.5,38.0,1396976,2.89755780989873,2.92644217421567,2.8504306891711,2.88843643169339,18378485.8193601,0.0,1.0
1990-08-16,37.0,37.75,37.0,37.62,1132973,2.81242494664882,2.86943356043225,2.81242494664882,2.85955206737645,14905287.0015075,0.0,1.0
1990-08-17,36.25,36.87,35.75,36.5,2373870,2.7554163328654,2.80254345359303,2.71741059034312,2.77441920412654,31230412.0700745,0.0,1.0
1990-08-20,36.0,36.5,35.62,36.25,1164163,2.73641346160426,2.77441920412654,2.70752909728733,2.7554163328654,15315619.729275,0.0,1.0
1990-08-21,35.0,35.87,34.75,35.75,1848854,2.6604019765597,2.72653196854847,2.64139910529856,2.71741059034312,24323350.5951907,0.0,1.0
1990-08-22,34.25,35.37,34.0,35.12,2387842,2.60339336277628,2.68852622602619,2.58439049151514,2.66952335476505,31414226.3974989,0.0,1.0
1990-08-23,33.12,34.75,33.12,34.0,2717664,2.51750038467592,2.64139910529856,2.51750038467592,2.58439049151514,35753333.8337849,0.0,1.0
1990-08-24,34.37,34.75,33.25,33.75,2817473,2.61251474098162,2.64139910529856,2.52738187773171,2.56538762025399,37066411.7185478,0.0,1.0
1990-08-27,35.5,36.5,35.25,36.25,2702482,2.69840771908198,2.77441920412654,2.67940484782084,2.7554163328654,35553600.859339,0.0,1.0
1990-08-28,35.87,36.5,35.25,35.37,1900541,2.72653196854847,2.77441920412654,2.67940484782084,2.68852622602619,25003339.9411389,0.0,1.0
1990-08-29,35.87,36.0,35.5,35.75,1573838,2.72653196854847,2.73641346160426,2.69840771908198,2.71741059034312,20705265.7776297,0.0,1.0
1990-08-30,34.75,36.0,34.62,35.87,1048345,2.64139910529856,2.73641346160426,2.63151761224276,2.72653196854847,13791928.9352838,0.0,1.0
1990-08-31,34.87,35.0,34.37,34.87,1374475,2.6505204835039,2.6604019765597,2.61251474098162,2.6505204835039,18082464.7642945,0.0,1.0
1990-09-04,34.75,34.75,34.25,34.5,1054838,2.64139910529856,2.64139910529856,2.60339336277628,2.62239623403742,13877350.2370278,0.0,1.0
1990-09-05,34.62,35.25,34.62,34.87,1651782,2.63151761224276,2.67940484782084,2.63151761224276,2.6505204835039,21730689.7639432,0.0,1.0
1990-09-06,34.25,34.62,34.0,34.5,935169,2.60339336277628,2.63151761224276,2.58439049151514,2.62239623403742,12302996.0466072,0.0,1.0
1990-09-07,35.12,35.37,34.0,34.12,1169574,2.66952335476505,2.68852622602619,2.58439049151514,2.59351186972048,15386806.3400461,0.0,1.0
1990-09-10,34.87,35.75,34.75,35.62,691120,2.6505204835039,2.71741059034312,2.64139910529856,2.70752909728733,9092310.18963545,0.0,1.0
1990-09-11,35.12,35.25,34.62,34.87,582463,2.66952335476505,2.67940484782084,2.63151761224276,2.6505204835039,7662828.84301658,0.0,1.0
1990-09-12,35.5,35.75,34.87,34.87,800032,2.69840771908198,2.71741059034312,2.6505204835039,2.6505204835039,10525146.2924448,0.0,1.0
1990-09-13,34.75,35.5,34.62,35.5,1202673,2.64139910529856,2.69840771908198,2.63151761224276,2.69840771908198,15822253.693569,0.0,1.0
1990-09-14,34.62,34.75,34.25,34.62,1188924,2.63151761224276,2.64139910529856,2.60339336277628,2.63151761224276,15641373.1333229,0.0,1.0
1990-09-17,34.75,34.87,34.37,34.5,708275,2.64139910529856,2.6505204835039,2.61251474098162,2.62239623403742,9317999.76786091,0.0,1.0
1990-09-18,35.25,35.25,34.5,34.87,1093507,2.67940484782084,2.67940484782084,2.62239623403742,2.6505204835039,14386075.9904759,0.0,1.0
1990-09-19,34.75,35.5,34.75,35.37,909357,2.64139910529856,2.69840771908198,2.64139910529856,2.68852622602619,11963415.784692,0.0,1.0
1990-09-20,33.75,34.87,33.62,34.87,1227976,2.56538762025399,2.6505204835039,2.5555061271982,2.6505204835039,16155137.59901,0.0,1.0
1990-09-21,33.87,33.87,33.0,33.62,2046372,2.57450899845934,2.57450899845934,2.50837900647057,2.5555061271982,26921878.960795,0.0,1.0
1990-09-24,32.87,34.0,32.5,34.0,1403310,2.49849751341478,2.58439049151514,2.47037326394829,2.58439049151514,18461815.33195,0.0,1.0
1990-09-25,33.12,33.25,32.75,33.0,1144971,2.51750038467592,2.52738187773171,2.48937613520943,2.50837900647057,15063131.5692457,0.0,1.0
1990-09-26,32.37,32.87,32.25,32.75,1183482,2.4604917708925,2.49849751341478,2.45137039268715,2.48937613520943,15569778.6894463,0.0,1.0
1990-09-27,31.75,32.87,31.5,32.75,1595544,2.41336465016487,2.49849751341478,2.39436177890373,2.48937613520943,20990827.8869251,0.0,1.0
1990-09-28,30.87,31.12,30.37,31.0,2186601,2.34647454332565,2.36547741458679,2.30846880080337,2.35635603638145,28766718.5915139,0.0,1.0
1990-10-01,31.25,31.25,30.5,31.12,2113144,2.37535890764259,2.37535890764259,2.31835029385917,2.36547741458679,27800325.158246,0.0,1.0
1990-10-02,32.25,32.75,31.5,31.62,1424570,2.45137039268715,2.48937613520943,2.39436177890373,2.40348315710908,18741509.9068888,0.0,1.0
1990-10-03,32.25,32.5,31.87,32.37,1249300,2.45137039268715,2.47037326394829,2.42248602837022,2.4604917708925,16435674.151973,0.0,1.0
1990-10-04,32.0,32.0,31.5,32.0,2112476,2.43236752142601,2.43236752142601,2.39436177890373,2.43236752142601,27791537.0126176,0.0,1.0
1990-10-05,32.62,33.0,31.12,31.25,1351941,2.47949464215364,2.50837900647057,2.36547741458679,2.37535890764259,17786009.56431,0.0,1.0
1990-10-08,32.75,33.0,32.5,33.0,498791,2.48937613520943,2.50837900647057,2.47037326394829,2.50837900647057,6562047.82353058,0.0,1.0
1990-10-09,31.0,32.62,30.62,32.62,1513877,2.35635603638145,2.47949464215364,2.32747167206451,2.47949464215364,19916424.4602308,0.0,1.0
1990-10-10,30.0,31.0,30.0,30.87,2636060,2.28034455133688,2.35635603638145,2.28034455133688,2.34647454332565,34679759.2292083,0.0,1.0
1990-10-11,29.87,30.12,29.37,30.12,3596085,2.27046305828109,2.28946592954223,2.23245731575881,2.28946592954223,47309758.4909931,0.0,1.0
1990-10-12,30.75,31.75,29.62,30.0,1901050,2.33735316512031,2.41336465016487,2.25146018701995,2.28034455133688,25010036.2976132,0.0,1.0
1990-10-15,31.75,31.87,30.5,31.0,1902292,2.41336465016487,2.42248602837022,2.31835029385917,2.35635603638145,25026375.9336468,0.0,1.0
1990-10-16,30.87,32.37,30.62,31.87,1308211,2.34647454332565,2.4604917708925,2.32747167206451,2.42248602837022,17210701.7674111,0.0,1.0
1990-10-17,30.62,31.5,30.62,30.75,1082336,2.32747167206451,2.39436177890373,2.32747167206451,2.33735316512031,14239111.3575201,0.0,1.0
1990-10-18,30.62,31.25,30.37,30.75,2486251,2.32747167206451,2.37535890764259,2.30846880080337,2.33735316512031,32708886.0129809,0.0,1.0
1990-10-19,31.37,31.37,30.25,30.75,2849936,2.38448028584794,2.38448028584794,2.29934742259802,2.33735316512031,37493491.9154543,0.0,1.0
1990-10-22,32.0,32.37,31.12,31.37,1338924,2.43236752142601,2.4604917708925,2.36547741458679,2.38448028584794,17614759.1277165,0.0,1.0
1990-10-23,31.75,32.25,31.62,31.75,1651305,2.41336465016487,2.45137039268715,2.40348315710908,2.41336465016487,21724414.396481,0.0,1.0
1990-10-24,32.0,32.25,31.5,31.75,1100350,2.43236752142601,2.45137039268715,2.39436177890373,2.41336465016487,14476101.8595401,0.0,1.0
1990-10-25,31.75,32.12,31.5,32.0,2446658,2.41336465016487,2.44148889963136,2.39436177890373,2.43236752142601,32188004.2018073,0.0,1.0
1990-10-26,29.75,30.87,29.75,30.62,2045258,2.3192624316797,2.40657584087235,2.3192624316797,2.38708624060613,26235248.1844552,0.762,1.0
1990-10-29,29.62,30.25,29.5,29.87,1408307,2.30912783954127,2.35824163221213,2.29977283141348,2.32861743980748,18064852.2899827,0.0,1.0
1990-10-30,27.62,29.5,27.37,29.37,4832495,2.15321103741154,2.29977283141348,2.13372143714532,2.28963823927505,61988123.5888767,0.0,1.0
1990-10-31,27.75,28.25,27.5,27.75,2414036,2.16334562954997,2.2023248300824,2.14385602928376,2.16334562954997,30965694.1012868,0.0,1.0
1990-11-01,27.37,27.88,27.25,27.62,4203565,2.13372143714532,2.1734802216884,2.12436642901754,2.15321103741154,53920615.9000427,0.0,1.0
1990-11-02,26.87,27.25,26.75,27.0,2310598,2.09474223661289,2.12436642901754,2.08538722848511,2.10487682875132,29638858.2684952,0.0,1.0
1990-11-05,27.25,27.62,26.87,27.0,2814863,2.12436642901754,2.15321103741154,2.09474223661289,2.10487682875132,36107243.8832852,0.0,1.0
1990-11-06,27.5,27.62,27.0,27.12,1208116,2.14385602928376,2.15321103741154,2.10487682875132,2.11423183687911,15496931.4852264,0.0,1.0
1990-11-07,26.75,27.75,26.62,27.5,2534882,2.08538722848511,2.16334562954997,2.07525263634668,2.14385602928376,32515828.5107835,0.0,1.0
1990-11-08,26.5,26.87,26.25,26.62,1467123,2.06589762821889,2.09474223661289,2.04640802795268,2.07525263634668,18819305.9370126,0.0,1.0
1990-11-09,27.37,27.75,26.62,27.0,1719160,2.13372143714532,2.16334562954997,2.07525263634668,2.10487682875132,22052273.7321101,0.0,1.0
1990-11-12,28.5,28.62,27.75,27.75,1346945,2.22181443034862,2.2311694384764,2.16334562954997,2.16334562954997,17277740.1999215,0.0,1.0
1990-11-13,28.37,28.5,28.12,28.5,1073488,2.21167983821019,2.22181443034862,2.19219023794397,2.22181443034862,13770010.4842687,0.0,1.0
1990-11-14,29.5,29.5,28.37,28.5,1578581,2.29977283141348,2.29977283141348,2.21167983821019,2.22181443034862,20249017.1480887,0.0,1.0
1990-11-15,28.25,29.5,28.25,29.25,1880363,2.2023248300824,2.29977283141348,2.2023248300824,2.28028323114727,24120081.6629818,0.0,1.0
1990-11-16,27.88,28.0,27.25,28.0,3828708,2.1734802216884,2.18283522981619,2.12436642901754,2.18283522981619,49112192.4988482,0.0,1.0
1990-11-19,27.62,28.25,27.5,28.0,1959707,2.15321103741154,2.2023248300824,2.14385602928376,2.18283522981619,25137855.2308873,0.0,1.0
1990-11-20,27.0,27.75,26.75,27.5,1757829,2.10487682875132,2.16334562954997,2.08538722848511,2.14385602928376,22548294.6801004,0.0,1.0
1990-11-21,26.87,26.87,26.0,26.75,1645576,2.09474223661289,2.09474223661289,2.02691842768646,2.08538722848511,21108385.7226732,0.0,1.0
1990-11-23,26.87,26.87,26.75,26.87,582145,2.09474223661289,2.09474223661289,2.08538722848511,2.09474223661289,7467379.93658487,0.0,1.0
1990-11-26,27.62,27.75,26.5,26.62,1411267,2.15321103741154,2.16334562954997,2.06589762821889,2.07525263634668,18102821.2575291,0.0,1.0
1990-11-27,27.0,28.0,27.0,27.75,1918523,2.10487682875132,2.18283522981619,2.10487682875132,2.16334562954997,24609573.4878366,0.0,1.0
1990-11-28,27.0,27.37,27.0,27.0,1438861,2.10487682875132,2.13372143714532,2.10487682875132,2.10487682875132,18456779.261068,0.0,1.0
1990-11-29,27.0,27.5,26.87,27.0,1378676,2.10487682875132,2.14385602928376,2.09474223661289,2.10487682875132,17684764.966548,0.0,1.0
1990-11-30,27.37,27.5,26.5,26.87,2054010,2.13372143714532,2.14385602928376,2.06589762821889,2.09474223661289,26347513.1857951,0.0,1.0
1990-12-03,27.37,27.75,26.87,27.75,2039211,2.13372143714532,2.16334562954997,2.09474223661289,2.16334562954997,26157681.1754171,0.0,1.0
1990-12-04,27.75,27.88,27.0,27.5,2245003,2.16334562954997,2.1734802216884,2.10487682875132,2.14385602928376,28797447.9893718,0.0,1.0
1990-12-05,27.5,27.75,27.25,27.75,1792775,2.14385602928376,2.16334562954997,2.12436642901754,2.16334562954997,22996559.3895179,0.0,1.0
1990-12-06,27.62,28.37,27.5,27.75,3249841,2.15321103741154,2.21167983821019,2.14385602928376,2.16334562954997,41686860.6283501,0.0,1.0
1990-12-07,27.62,27.88,27.37,27.62,1853469,2.15321103741154,2.1734802216884,2.13372143714532,2.15321103741154,23775102.8071735,0.0,1.0
1990-12-10,27.88,27.88,27.25,27.37,1348854,2.1734802216884,2.1734802216884,2.12436642901754,2.13372143714532,17302227.6185182,0.0,1.0
1990-12-11,27.62,28.37,27.25,27.88,1736092,2.15321103741154,2.21167983821019,2.12436642901754,2.1734802216884,22269466.4883585,0.0,1.0
1990-12-12,27.25,27.88,26.0,27.62,4442712,2.12436642901754,2.1734802216884,2.02691842768646,2.15321103741154,56988239.1033588,0.0,1.0
1990-12-13,25.75,26.5,25.5,26.25,2931158,2.00742882742024,2.06589762821889,1.98793922715403,2.04640802795268,37599001.0051795,0.0,1.0
1990-12-14,25.25,25.87,25.13,25.62,2553374,1.96844962688781,2.01678383554803,1.95909461876003,1.99729423528181,32753031.9391173,0.0,1.0
1990-12-17,25.62,25.75,25.0,25.25,1997868,1.99729423528181,2.00742882742024,1.9489600266216,1.96844962688781,25627359.883096,0.0,1.0
1990-12-18,25.75,26.0,25.5,25.5,2213972,2.00742882742024,2.02691842768646,1.98793922715403,1.98793922715403,28399402.3704759,0.0,1.0
1990-12-19,25.62,26.37,25.62,25.87,2217982,1.99729423528181,2.05576303608046,1.99729423528181,2.01678383554803,28450840.0596181,0.0,1.0
1990-12-20,25.5,25.87,25.0,25.38,1327753,1.98793922715403,2.01678383554803,1.9489600266216,1.97858421902625,17031557.6238572,0.0,1.0
1990-12-21,26.37,26.37,25.5,25.87,3243189,2.05576303608046,2.05576303608046,1.98793922715403,2.01678383554803,41601533.0702019,0.0,1.0
1990-12-24,26.37,26.5,26.25,26.37,801178,2.05576303608046,2.06589762821889,2.04640802795268,2.05576303608046,10276993.7435402,0.0,1.0
1990-12-26,26.62,27.0,26.25,26.37,1029122,2.07525263634668,2.10487682875132,2.04640802795268,2.05576303608046,13200912.1011055,0.0,1.0
1990-12-27,26.75,27.0,26.62,26.62,1060917,2.08538722848511,2.10487682875132,2.07525263634668,2.07525263634668,13608757.8183817,0.0,1.0
1990-12-28,26.75,27.12,26.37,26.75,1671547,2.08538722848511,2.11423183687911,2.05576303608046,2.08538722848511,21441524.930831,0.0,1.0
1990-12-31,26.62,26.75,26.25,26.37,1667314,2.07525263634668,2.08538722848511,2.04640802795268,2.05576303608046,21387226.7417688,0.0,1.0
1991-01-02,26.25,26.75,25.38,26.37,989529,2.04640802795268,2.08538722848511,1.97858421902625,2.05576303608046,12693038.6781109,0.0,1.0
1991-01-03,26.0,26.62,26.0,26.12,1009994,2.02691842768646,2.07525263634668,2.02691842768646,2.03627343581424,12955550.4756909,0.0,1.0
1991-01-04,26.5,26.75,26.0,26.12,1022183,2.06589762821889,2.08538722848511,2.02691842768646,2.03627343581424,13111903.0923879,0.0,1.0
1991-01-07,25.5,26.25,25.5,26.25,1073806,1.98793922715403,2.04640802795268,1.98793922715403,2.04640802795268,13774089.5828092,0.0,1.0
1991-01-08,25.5,25.87,25.38,25.75,969319,1.98793922715403,2.01678383554803,1.97858421902625,2.00742882742024,12433797.8557756,0.0,1.0
1991-01-09,25.13,26.37,25.13,26.0,1793826,1.95909461876003,2.05576303608046,1.95909461876003,2.02691842768646,23010040.9384677,0.0,1.0
1991-01-10,25.62,26.0,25.0,25.13,2280076,1.99729423528181,2.02691842768646,1.9489600266216,1.95909461876003,29247341.7727348,0.0,1.0
1991-01-11,25.5,25.87,25.38,25.75,1174793,1.98793922715403,2.01678383554803,1.97858421902625,2.00742882742024,15069485.5711899,0.0,1.0
1991-01-14,25.25,25.62,25.0,25.13,1210185,1.96844962688781,1.99729423528181,1.9489600266216,1.95909461876003,15523471.2804472,0.0,1.0
1991-01-15,25.62,25.75,25.38,25.5,934500,1.99729423528181,2.00742882742024,1.97858421902625,1.98793922715403,11987162.2203035,0.0,1.0
1991-01-16,25.87,26.0,25.5,25.62,706270,2.01678383554803,2.02691842768646,1.98793922715403,1.99729423528181,9059575.23952243,0.0,1.0
1991-01-17,26.5,28.0,26.37,27.75,3904933,2.06589762821889,2.18283522981619,2.05576303608046,2.16334562954997,50089957.5499371,0.0,1.0
1991-01-18,26.87,26.87,26.12,26.25,2739306,2.09474223661289,2.09474223661289,2.03627343581424,2.04640802795268,35138047.504602,0.0,1.0
1991-01-21,26.5,26.62,26.37,26.62,1073997,2.06589762821889,2.07525263634668,2.05576303608046,2.07525263634668,13776539.6074042,0.0,1.0
1991-01-22,26.62,26.87,26.37,26.37,992680,2.07525263634668,2.09474223661289,2.05576303608046,2.05576303608046,12733457.6702523,0.0,1.0
1991-01-23,27.5,27.75,26.5,26.5,5390293,2.14385602928376,2.16334562954997,2.06589762821889,2.06589762821889,69143195.9400385,0.0,1.0
1991-01-24,26.75,27.12,26.5,27.0,1693507,2.14479153009654,2.1744578054661,2.12474674944143,2.16483631075164,21121545.6674062,0.762,1.0
1991-01-25,26.25,26.75,26.0,26.62,1450382,2.10470196878632,2.14479153009654,2.08465718813121,2.13436824415588,18089272.5262924,0.0,1.0
1991-01-28,26.25,26.62,26.0,26.25,1113049,2.10470196878632,2.13436824415588,2.08465718813121,2.10470196878632,13882030.1797163,0.0,1.0
1991-01-29,26.75,26.75,26.0,26.37,946467,2.14479153009654,2.14479153009654,2.08465718813121,2.11432346350077,11804407.0459661,0.0,1.0
1991-01-30,27.88,27.88,26.62,26.75,3927817,2.23539393865762,2.23539393865762,2.13436824415588,2.14479153009654,48988026.7035888,0.0,1.0
1991-01-31,28.0,28.0,27.62,28.0,2382272,2.24501543337207,2.24501543337207,2.21454736677631,2.24501543337207,29711874.1405753,0.0,1.0
1991-02-01,28.5,29.5,28.37,28.5,3913335,2.28510499468229,2.36528411730272,2.27468170874163,2.28510499468229,48807406.1189939,0.0,1.0
1991-02-04,29.62,30.12,29.25,29.37,2258466,2.37490561201717,2.41499517332739,2.34523933664761,2.35486083136206,28167756.4706165,0.0,1.0
1991-02-05,29.37,29.5,28.75,29.5,3150255,2.35486083136206,2.36528411730272,2.3051497753374,2.36528411730272,39290215.4207068,0.0,1.0
1991-02-06,29.75,29.87,28.87,29.12,2636601,2.38532889795783,2.39495039267228,2.31477127005185,2.33481605070696,32883884.4056912,0.0,1.0
1991-02-07,29.87,31.37,29.5,29.62,3794017,2.39495039267228,2.51521907660293,2.36528411730272,2.37490561201717,47319263.1199136,0.0,1.0
1991-02-08,31.0,31.12,29.75,29.87,2578358,2.48555280123337,2.49517429594782,2.38532889795783,2.39495039267228,32157473.3638078,0.0,1.0
1991-02-11,32.5,32.62,31.0,31.12,3235232,2.60582148516401,2.61544297987847,2.48555280123337,2.49517429594782,40350054.9053851,0.0,1.0
1991-02-12,31.12,32.62,31.0,31.75,3089402,2.49517429594782,2.61544297987847,2.48555280123337,2.54568714319869,38531252.2640745,0.0,1.0
1991-02-13,30.75,31.25,30.37,31.12,1745003,2.46550802057826,2.50559758188848,2.4350399539825,2.49517429594782,21763807.6218527,0.0,1.0
1991-02-14,30.5,30.87,29.87,30.75,2324729,2.44546323992315,2.47512951529271,2.39495039267228,2.46550802057826,28994193.5509234,0.0,1.0
1991-02-15,31.37,32.0,30.87,31.12,3988351,2.51521907660293,2.5657319238538,2.47512951529271,2.49517429594782,49743011.2684182,0.0,1.0
1991-02-19,30.62,31.37,30.62,31.25,3706079,2.4550847346376,2.51521907660293,2.4550847346376,2.50559758188848,46222493.8222961,0.0,1.0
1991-02-20,29.75,30.37,29.62,30.25,2133896,2.38532889795783,2.4350399539825,2.37490561201717,2.42541845926804,26614110.1356507,0.0,1.0
1991-02-21,29.62,30.0,29.5,29.62,1343094,2.37490561201717,2.40537367861294,2.36528411730272,2.37490561201717,16751168.5848475,0.0,1.0
1991-02-22,29.5,29.75,29.37,29.5,1969924,2.36528411730272,2.38532889795783,2.35486083136206,2.36528411730272,24569039.1166494,0.0,1.0
1991-02-25,30.0,30.0,29.5,30.0,2207861,2.40537367861294,2.40537367861294,2.36528411730272,2.40537367861294,27536607.1346532,0.0,1.0
1991-02-26,29.5,29.75,29.12,29.62,2210630,2.36528411730272,2.38532889795783,2.33481605070696,2.37490561201717,27571142.309266,0.0,1.0
1991-02-27,30.5,30.75,29.5,29.62,3990070,2.44546323992315,2.46550802057826,2.36528411730272,2.37490561201717,49764450.7646839,0.0,1.0
1991-02-28,32.62,32.87,30.37,32.0,8244780,2.61544297987847,2.63548776053357,2.4350399539825,2.5657319238538,102829511.355853,0.0,1.0
1991-03-01,33.25,33.5,32.0,32.5,7251528,2.66595582712934,2.68600060778445,2.5657319238538,2.60582148516401,90441598.2989587,0.0,1.0
1991-03-04,33.12,33.5,33.0,33.37,2440356,2.65553254118868,2.68600060778445,2.64591104647423,2.67557732184379,30436302.1225946,0.0,1.0
1991-03-05,34.0,34.12,33.12,33.25,2870115,2.72609016909466,2.73571166380911,2.65553254118868,2.66595582712934,35796288.4376667,0.0,1.0
1991-03-06,34.12,34.87,34.0,34.37,4503724,2.73571166380911,2.79584600577444,2.72609016909466,2.75575644446422,56170781.7796994,0.0,1.0
1991-03-07,34.12,34.5,34.12,34.25,1524157,2.73571166380911,2.76617973040488,2.73571166380911,2.74613494974977,19009399.8311178,0.0,1.0
1991-03-08,34.0,34.5,33.75,34.25,2097963,2.72609016909466,2.76617973040488,2.70604538843955,2.74613494974977,26165951.0784594,0.0,1.0
1991-03-11,33.75,34.12,33.5,34.12,1421069,2.70604538843955,2.73571166380911,2.68600060778445,2.73571166380911,17723678.6030618,0.0,1.0
1991-03-12,33.75,34.25,33.5,33.75,182527,2.70604538843955,2.74613494974977,2.68600060778445,2.70604538843955,2276490.36350878,0.0,1.0
1991-03-13,34.12,34.37,33.62,33.75,1580172,2.73571166380911,2.75575644446422,2.6956221024989,2.70604538843955,19708023.0907558,0.0,1.0
1991-03-14,34.25,35.0,33.75,34.75,2518714,2.74613494974977,2.80626929171509,2.70604538843955,2.78622451105998,31413588.9453869,0.0,1.0
1991-03-15,34.5,34.62,34.12,34.25,2447486,2.76617973040488,2.77580122511933,2.73571166380911,2.74613494974977,30525228.0146095,0.0,1.0
1991-03-18,34.75,35.25,34.25,34.5,2230554,2.78622451105998,2.8263140723702,2.74613494974977,2.76617973040488,27819635.9239234,0.0,1.0
1991-03-19,33.62,34.0,33.5,33.75,1689020,2.6956221024989,2.72609016909466,2.68600060778445,2.70604538843955,21065583.4686024,0.0,1.0
1991-03-20,32.87,33.87,32.75,33.62,1738320,2.63548776053357,2.71566688315401,2.62586626581912,2.6956221024989,21680456.7471913,0.0,1.0
1991-03-21,32.12,33.37,32.12,33.25,1577180,2.57535341856825,2.67557732184379,2.57535341856825,2.66595582712934,19670706.6435035,0.0,1.0
1991-03-22,32.75,33.0,32.25,32.37,1058625,2.62586626581912,2.64591104647423,2.58577670450891,2.59539819922336,13203249.990793,0.0,1.0
1991-03-25,32.75,33.12,32.62,32.75,1264099,2.62586626581912,2.65553254118868,2.61544297987847,2.62586626581912,15765937.0505245,0.0,1.0
1991-03-26,33.5,33.62,32.5,32.62,2012158,2.68600060778445,2.6956221024989,2.60582148516401,2.61544297987847,25095784.7159986,0.0,1.0
1991-03-27,33.0,33.75,32.87,33.62,1624252,2.64591104647423,2.70604538843955,2.63548776053357,2.6956221024989,20257792.139847,0.0,1.0
1991-03-28,32.37,33.12,32.37,33.0,1465181,2.59539819922336,2.65553254118868,2.59539819922336,2.64591104647423,18273846.7585406,0.0,1.0
1991-04-01,31.75,32.37,31.5,32.25,1841088,2.54568714319869,2.59539819922336,2.52564236254358,2.58577670450891,22962186.9113701,0.0,1.0
1991-04-02,32.37,32.5,31.75,31.87,2237015,2.59539819922336,2.60582148516401,2.54568714319869,2.55530863791314,27900217.9980199,0.0,1.0
1991-04-03,32.12,32.87,32.0,32.62,2367823,2.57535341856825,2.63548776053357,2.5657319238538,2.61544297987847,29531665.1344428,0.0,1.0
1991-04-04,31.62,32.37,31.37,32.37,1970274,2.53526385725804,2.59539819922336,2.51521907660293,2.59539819922336,24573404.3427651,0.0,1.0
1991-04-05,31.0,31.87,31.0,31.75,2474539,2.48555280123337,2.55530863791314,2.48555280123337,2.54568714319869,30862635.0492071,0.0,1.0
1991-04-08,31.12,31.37,30.62,30.75,1223106,2.49517429594782,2.51521907660293,2.4550847346376,2.46550802057826,15254669.2957741,0.0,1.0
1991-04-09,31.62,31.75,31.25,31.25,1345894,2.53526385725804,2.54568714319869,2.50559758188848,2.50559758188848,16786090.3937734,0.0,1.0
1991-04-10,31.87,32.25,31.5,31.75,1830777,2.55530863791314,2.58577670450891,2.52564236254358,2.54568714319869,22833587.3500003,0.0,1.0
1991-04-11,31.87,32.25,31.5,31.87,1779472,2.55530863791314,2.58577670450891,2.52564236254358,2.55530863791314,22193707.5618056,0.0,1.0
1991-04-12,31.5,32.12,31.25,32.12,1432081,2.52564236254358,2.57535341856825,2.50559758188848,2.57535341856825,17861021.0887376,0.0,1.0
1991-04-15,31.62,31.87,31.37,31.75,1067537,2.53526385725804,2.55530863791314,2.51521907660293,2.54568714319869,13314401.1197744,0.0,1.0
1991-04-16,32.12,32.12,31.25,31.75,1527435,2.57535341856825,2.57535341856825,2.50559758188848,2.54568714319869,19050283.2917104,0.0,1.0
1991-04-17,32.5,32.5,31.75,32.12,2411108,2.60582148516401,2.60582148516401,2.54568714319869,2.57535341856825,30071518.884214,0.0,1.0
1991-04-18,33.75,33.87,32.37,32.5,3271101,2.70604538843955,2.71566688315401,2.59539819922336,2.60582148516401,40797415.749801,0.0,1.0
1991-04-19,34.0,34.37,33.25,33.37,2432845,2.72609016909466,2.75575644446422,2.66595582712934,2.67557732184379,30342624.3701507,0.0,1.0
1991-04-22,32.62,34.12,32.62,33.75,1933832,2.61544297987847,2.73571166380911,2.61544297987847,2.70604538843955,24118896.999594,0.0,1.0
1991-04-23,33.0,33.12,32.75,33.0,1042934,2.64591104647423,2.65553254118868,2.62586626581912,2.64591104647423,13007550.667987,0.0,1.0
1991-04-24,33.25,33.25,32.62,33.0,1134532,2.66595582712934,2.66595582712934,2.61544297987847,2.64591104647423,14149967.7587005,0.0,1.0
1991-04-25,32.75,33.87,32.75,33.0,1951305,2.62586626581912,2.71566688315401,2.62586626581912,2.64591104647423,24336821.5593665,0.0,1.0
1991-04-26,32.62,32.75,31.87,32.0,993412,2.64799570366236,2.65854872148812,2.58711290851378,2.59766592633953,12237595.1725229,0.406,1.0
1991-04-29,31.87,32.75,31.87,32.5,1215245,2.58711290851378,2.65854872148812,2.58711290851378,2.63825445643859,14970300.6863543,0.0,1.0
1991-04-30,32.5,33.0,31.5,31.87,1840738,2.63825445643859,2.67884298653764,2.55707739624048,2.58711290851378,22675593.2711499,0.0,1.0
1991-05-01,33.5,33.5,32.37,32.37,2082113,2.7194315166367,2.7194315166367,2.62770143861283,2.62770143861283,25649031.8190713,0.0,1.0
1991-05-02,33.5,33.5,33.12,33.5,1368523,2.7194315166367,2.7194315166367,2.68858423376142,2.7194315166367,16858494.2181961,0.0,1.0
1991-05-03,34.25,34.62,33.37,33.37,2313399,2.78031431178528,2.81034982405858,2.70887849881094,2.70887849881094,28498186.4870964,0.0,1.0
1991-05-06,33.37,34.12,33.25,34.0,907798,2.70887849881094,2.76976129395953,2.69913725158717,2.76002004673575,11182937.6154365,0.0,1.0
1991-05-07,32.75,33.5,32.75,33.5,1715341,2.65854872148812,2.7194315166367,2.65854872148812,2.7194315166367,21130858.8388611,0.0,1.0
1991-05-08,32.5,32.87,32.0,32.75,1038606,2.63825445643859,2.66828996871189,2.59766592633953,2.65854872148812,12794328.8099533,0.0,1.0
1991-05-09,33.0,33.25,32.62,32.62,3575461,2.67884298653764,2.69913725158717,2.64799570366236,2.64799570366236,44045214.1439243,0.0,1.0
1991-05-10,32.62,33.37,32.37,33.12,1352673,2.64799570366236,2.70887849881094,2.62770143861283,2.68858423376142,16663242.013185,0.0,1.0
1991-05-13,32.5,32.87,32.12,32.75,1039497,2.63825445643859,2.66828996871189,2.60740717356331,2.65854872148812,12805304.8171877,0.0,1.0
1991-05-14,31.75,32.37,31.75,32.25,1286092,2.57737166129001,2.62770143861283,2.57737166129001,2.61796019138906,15843047.2458762,0.0,1.0
1991-05-15,31.87,32.0,31.37,31.62,1433959,2.58711290851378,2.59766592633953,2.54652437841472,2.56681864346425,17664584.0154899,0.0,1.0
1991-05-16,32.12,32.25,31.87,32.12,763176,2.60740717356331,2.61796019138906,2.58711290851378,2.60740717356331,9401375.19315788,0.0,1.0
1991-05-17,32.0,32.12,31.5,31.87,1776926,2.59766592633953,2.60740717356331,2.55707739624048,2.58711290851378,21889509.1256503,0.0,1.0
1991-05-20,31.87,32.12,31.62,32.0,623647,2.58711290851378,2.60740717356331,2.56681864346425,2.59766592633953,7682552.17025606,0.0,1.0
1991-05-21,32.37,32.5,31.87,31.87,952419,2.62770143861283,2.63825445643859,2.58711290851378,2.58711290851378,11732612.6084838,0.0,1.0
1991-05-22,32.75,32.87,32.37,32.5,1234819,2.65854872148812,2.66828996871189,2.62770143861283,2.63825445643859,15211427.9204797,0.0,1.0
1991-05-23,32.75,33.12,32.5,32.87,1800414,2.65854872148812,2.68858423376142,2.63825445643859,2.66828996871189,22178851.9515998,0.0,1.0
1991-05-24,33.37,33.5,32.75,32.87,1373488,2.70887849881094,2.7194315166367,2.65854872148812,2.66828996871189,16919656.8174314,0.0,1.0
1991-05-28,34.62,34.75,33.62,33.87,3066518,2.81034982405858,2.82090284188434,2.72917276386047,2.74946702891,37775672.0003933,0.0,1.0
1991-05-29,35.87,36.25,34.87,35.0,5267823,2.91182114930622,2.9426684321815,2.83064408910811,2.84119710693386,64893000.4011481,0.0,1.0
1991-05-30,35.87,36.5,35.62,36.37,3165213,2.91182114930622,2.96296269723103,2.89152688425669,2.95240967940528,38991471.1406817,0.0,1.0
1991-05-31,36.87,37.0,35.62,35.75,4041311,2.99299820950433,3.00355122733009,2.89152688425669,2.90207990208245,49783904.3460959,0.0,1.0
1991-06-03,36.62,36.75,36.25,36.25,1913463,2.9727039444548,2.98325696228056,2.9426684321815,2.9426684321815,23571474.4452466,0.0,1.0
1991-06-04,36.37,36.87,35.87,36.25,1680936,2.95240967940528,2.99299820950433,2.91182114930622,2.9426684321815,20707032.2071004,0.0,1.0
1991-06-05,35.75,36.37,35.5,36.25,1248568,2.90207990208245,2.95240967940528,2.88178563703292,2.9426684321815,15380798.4294196,0.0,1.0
1991-06-06,35.87,36.12,35.75,35.87,1895258,2.91182114930622,2.93211541435575,2.90207990208245,2.91182114930622,23347211.5813836,0.0,1.0
1991-06-07,35.12,35.87,35.12,35.62,1488033,2.85093835415764,2.91182114930622,2.85093835415764,2.89152688425669,18330708.1627309,0.0,1.0
1991-06-10,34.25,35.25,34.25,35.12,1357798,2.78031431178528,2.86149137198339,2.78031431178528,2.85093835415764,16726375.6125971,0.0,1.0
1991-06-11,35.75,36.0,34.5,34.87,1690579,2.90207990208245,2.92237416713197,2.80060857683481,2.83064408910811,20825821.924004,0.0,1.0
1991-06-12,35.25,35.62,35.0,35.5,995130,2.86149137198339,2.89152688425669,2.84119710693386,2.88178563703292,12258758.786921,0.0,1.0
1991-06-13,35.12,35.37,34.87,35.12,2107766,2.85093835415764,2.87123261920717,2.83064408910811,2.85093835415764,25965044.7411627,0.0,1.0
1991-06-14,36.87,36.87,35.37,35.37,2336760,2.99299820950433,2.99299820950433,2.87123261920717,2.87123261920717,28785964.8316557,0.0,1.0
1991-06-17,36.62,37.0,36.5,36.75,1628326,2.9727039444548,3.00355122733009,2.96296269723103,2.98325696228056,20058942.7114768,0.0,1.0
1991-06-18,37.0,37.37,36.62,36.75,2016391,3.00355122733009,3.03358673960339,2.9727039444548,2.98325696228056,24839418.8589615,0.0,1.0
1991-06-19,36.62,36.87,36.37,36.5,1644494,2.9727039444548,2.99299820950433,2.95240967940528,2.96296269723103,20258112.2793392,0.0,1.0
1991-06-20,36.75,36.75,36.25,36.25,820051,2.98325696228056,2.98325696228056,2.9426684321815,2.9426684321815,10102004.1622435,0.0,1.0
1991-06-21,37.75,37.75,36.75,36.75,2570433,3.06443402247867,3.06443402247867,2.98325696228056,2.98325696228056,31664524.3585679,0.0,1.0
1991-06-24,36.62,37.25,36.62,37.25,875016,2.9727039444548,3.02384549237961,2.9727039444548,3.02384549237961,10779104.3167189,0.0,1.0
1991-06-25,36.62,37.0,36.25,36.75,1036824,2.9727039444548,3.00355122733009,2.9426684321815,2.98325696228056,12772376.7954846,0.0,1.0
1991-06-26,36.37,36.62,35.75,36.5,1198822,2.95240967940528,2.9727039444548,2.90207990208245,2.96296269723103,14767989.8369602,0.0,1.0
1991-06-27,36.87,37.0,36.5,36.62,833450,2.99299820950433,3.00355122733009,2.96296269723103,2.9727039444548,10267063.1082967,0.0,1.0
1991-06-28,36.0,36.75,35.75,36.5,1161044,2.92237416713197,2.98325696228056,2.90207990208245,2.96296269723103,14302612.057723,0.0,1.0
1991-07-01,36.62,36.87,36.25,36.37,929217,2.9727039444548,2.99299820950433,2.9426684321815,2.95240967940528,11446792.9453502,0.0,1.0
1991-07-02,36.75,37.12,36.5,36.62,776926,2.98325696228056,3.01329247455386,2.96296269723103,2.9727039444548,9570758.0208489,0.0,1.0
1991-07-03,35.87,36.37,35.87,36.25,1039306,2.91182114930622,2.95240967940528,2.91182114930622,2.9426684321815,12802951.9357267,0.0,1.0
1991-07-05,35.62,36.0,35.5,35.75,737747,2.89152688425669,2.92237416713197,2.88178563703292,2.90207990208245,9088121.67131391,0.0,1.0
1991-07-08,36.0,36.0,35.12,35.37,1859389,2.92237416713197,2.92237416713197,2.85093835415764,2.87123261920717,22905350.2980056,0.0,1.0
1991-07-09,35.0,36.0,34.75,36.0,1238447,2.84119710693386,2.92237416713197,2.82090284188434,2.92237416713197,15256120.349488,0.0,1.0
1991-07-10,35.12,35.62,34.87,35.25,1506174,2.85093835415764,2.89152688425669,2.83064408910811,2.86149137198339,18554182.6265231,0.0,1.0
1991-07-11,35.0,35.5,35.0,35.12,753787,2.84119710693386,2.88178563703292,2.84119710693386,2.85093835415764,9285714.43903493,0.0,1.0
1991-07-12,35.62,35.87,35.12,35.37,842743,2.89152688425669,2.91182114930622,2.85093835415764,2.87123261920717,10381541.2623136,0.0,1.0
1991-07-15,34.62,35.62,34.62,35.5,669892,2.81034982405858,2.89152688425669,2.81034982405858,2.88178563703292,8252232.81509761,0.0,1.0
1991-07-16,35.0,35.0,34.5,34.62,814990,2.84119710693386,2.84119710693386,2.80060857683481,2.81034982405858,10039658.9629021,0.0,1.0
1991-07-17,34.87,35.37,34.87,35.0,501750,2.83064408910811,2.87123261920717,2.83064408910811,2.84119710693386,6180933.36683409,0.0,1.0
1991-07-18,34.87,34.87,34.25,34.87,1382177,2.83064408910811,2.83064408910811,2.78031431178528,2.83064408910811,17026694.445781,0.0,1.0
1991-07-19,34.62,34.87,34.25,34.87,1407989,2.81034982405858,2.83064408910811,2.78031431178528,2.83064408910811,17344666.0492982,0.0,1.0
1991-07-22,34.37,34.87,34.0,34.87,662190,2.79005555900905,2.83064408910811,2.76002004673575,2.83064408910811,8157353.79408843,0.0,1.0
1991-07-23,34.12,34.5,33.87,34.25,766805,2.76976129395953,2.80060857683481,2.74946702891,2.78031431178528,9446079.94091721,0.0,1.0
1991-07-24,33.75,34.37,33.75,34.12,920528,2.73972578168623,2.79005555900905,2.73972578168623,2.76976129395953,11339755.3170006,0.0,1.0
1991-07-25,34.25,34.37,33.37,33.87,1136951,2.78031431178528,2.79005555900905,2.70887849881094,2.74946702891,14005816.387355,0.0,1.0
1991-07-26,33.75,34.37,33.75,34.25,920369,2.73972578168623,2.79005555900905,2.73972578168623,2.78031431178528,11337796.6355749,0.0,1.0
1991-07-29,32.87,33.5,32.62,33.5,1272120,2.70124785515232,2.75302108754496,2.68070292166318,2.75302108754496,15479728.8668803,0.406,1.0
1991-07-30,33.5,33.5,32.75,32.87,982782,2.75302108754496,2.75302108754496,2.69138628707753,2.70124785515232,11958933.8232638,0.0,1.0
1991-07-31,33.5,33.75,33.25,33.5,852323,2.75302108754496,2.7735660210341,2.73247615405582,2.75302108754496,10371449.9787803,0.0,1.0
1991-08-01,32.87,33.5,32.87,33.5,1188033,2.70124785515232,2.75302108754496,2.70124785515232,2.75302108754496,14456520.395015,0.0,1.0
1991-08-02,32.5,33.12,32.37,32.75,1322533,2.67084135358839,2.72179278864146,2.66015798817404,2.69138628707753,16093176.9467518,0.0,1.0
1991-08-05,32.0,32.75,31.75,32.25,1917982,2.62975148661011,2.69138628707753,2.60920655312097,2.65029642009925,23338868.449169,0.0,1.0
1991-08-06,32.62,32.75,31.75,31.75,1989179,2.68070292166318,2.69138628707753,2.60920655312097,2.60920655312097,24205225.597972,0.0,1.0
1991-08-07,32.5,32.87,32.37,32.62,730013,2.67084135358839,2.70124785515232,2.66015798817404,2.68070292166318,8883126.83496677,0.0,1.0
1991-08-08,32.0,32.75,31.75,32.75,842743,2.62975148661011,2.69138628707753,2.60920655312097,2.69138628707753,10254876.225876,0.0,1.0
1991-08-09,31.0,32.0,30.62,32.0,2365754,2.54757175265354,2.62975148661011,2.51634345375005,2.62975148661011,28787559.7315801,0.0,1.0
1991-08-12,31.12,31.37,30.75,31.0,1853978,2.55743332072833,2.57797825421747,2.5270268191644,2.54757175265354,22560038.9626459,0.0,1.0
1991-08-13,31.75,32.37,31.25,31.37,1542457,2.60920655312097,2.66015798817404,2.56811668614269,2.57797825421747,18769311.1882697,0.0,1.0
1991-08-14,31.75,32.12,31.62,32.0,1103819,2.60920655312097,2.6396130546849,2.59852318770661,2.62975148661011,13431766.5299744,0.0,1.0
1991-08-15,31.25,31.75,31.25,31.75,1142298,2.56811668614269,2.60920655312097,2.56811668614269,2.60920655312097,13899996.3251734,0.0,1.0
1991-08-16,30.87,31.37,30.75,31.25,1686887,2.53688838723919,2.57797825421747,2.5270268191644,2.56811668614269,20526800.4504804,0.0,1.0
1991-08-19,29.87,30.25,29.25,29.87,2523711,2.45470865328262,2.48593695218612,2.40375721822955,2.45470865328262,30709651.6196298,0.0,1.0
1991-08-20,29.62,30.62,29.5,30.37,3383768,2.43416371979348,2.51634345375005,2.42430215171869,2.49579852026091,41175212.3922476,0.0,1.0
1991-08-21,31.25,31.5,30.12,30.5,3074539,2.56811668614269,2.58866161963183,2.47525358677177,2.50648188567526,37412374.7057269,0.0,1.0
1991-08-22,30.12,31.5,30.12,31.5,1681795,2.47525358677177,2.58866161963183,2.47525358677177,2.58866161963183,20464838.7020682,0.0,1.0
1991-08-23,32.0,32.0,30.12,30.12,2771069,2.62975148661011,2.62975148661011,2.47525358677177,2.47525358677177,33719615.1239012,0.0,1.0
1991-08-26,31.5,32.0,31.25,31.87,1223997,2.58866161963183,2.62975148661011,2.56811668614269,2.61906812119576,14894146.5379641,0.0,1.0
1991-08-27,31.0,31.37,30.75,31.37,1054297,2.54757175265354,2.57797825421747,2.5270268191644,2.57797825421747,12829160.5392301,0.0,1.0
1991-08-28,31.37,31.75,30.5,31.0,1447613,2.57797825421747,2.60920655312097,2.50648188567526,2.54757175265354,17615206.697616,0.0,1.0
1991-08-29,31.62,31.87,31.37,31.5,1036474,2.59852318770661,2.61906812119576,2.57797825421747,2.58866161963183,12612282.2513371,0.0,1.0
1991-08-30,31.12,31.87,30.87,31.75,920146,2.55743332072833,2.61906812119576,2.53688838723919,2.60920655312097,11196750.7766127,0.0,1.0
1991-09-03,31.0,31.37,30.5,31.0,1205506,2.54757175265354,2.57797825421747,2.50648188567526,2.54757175265354,14669139.7253384,0.0,1.0
1991-09-04,30.25,31.12,30.12,31.0,1412826,2.48593695218612,2.55743332072833,2.47525358677177,2.54757175265354,17191902.8205508,0.0,1.0
1991-09-05,30.37,30.75,30.25,30.37,959198,2.49579852026091,2.5270268191644,2.48593695218612,2.49579852026091,11671953.0937756,0.0,1.0
1991-09-06,30.25,30.75,30.12,30.5,1137619,2.48593695218612,2.5270268191644,2.47525358677177,2.50648188567526,13843060.1466933,0.0,1.0
1991-09-09,30.5,30.62,30.0,30.12,1407989,2.50648188567526,2.51634345375005,2.46539201869698,2.47525358677177,17133044.0269393,0.0,1.0
1991-09-10,30.25,30.5,30.0,30.5,1154870,2.48593695218612,2.50648188567526,2.46539201869698,2.50648188567526,14052978.0810726,0.0,1.0
1991-09-11,30.5,30.5,29.87,30.25,1073488,2.50648188567526,2.50648188567526,2.45470865328262,2.48593695218612,13062685.266995,0.0,1.0
1991-09-12,30.5,30.5,29.75,30.5,1711840,2.50648188567526,2.50648188567526,2.44484708520784,2.50648188567526,20830439.7882908,0.0,1.0
1991-09-13,30.0,30.5,29.87,30.5,1701910,2.46539201869698,2.50648188567526,2.45470865328262,2.50648188567526,20709607.0778168,0.0,1.0
1991-09-16,29.87,30.12,29.75,30.0,1652673,2.45470865328262,2.47525358677177,2.44484708520784,2.46539201869698,20110469.0953792,0.0,1.0
1991-09-17,29.87,30.0,29.5,29.75,2036919,2.45470865328262,2.46539201869698,2.42430215171869,2.44484708520784,24786147.4104621,0.0,1.0
1991-09-18,29.87,29.87,29.5,29.75,1357416,2.45470865328262,2.45470865328262,2.42430215171869,2.44484708520784,16517648.9950361,0.0,1.0
1991-09-19,30.25,30.37,29.62,29.75,1537237,2.48593695218612,2.49579852026091,2.43416371979348,2.44484708520784,18705791.878232,0.0,1.0
1991-09-20,29.5,30.25,29.5,30.25,2016391,2.42430215171869,2.48593695218612,2.42430215171869,2.48593695218612,24536353.4647814,0.0,1.0
1991-09-23,29.25,29.62,29.12,29.25,1208784,2.40375721822955,2.43416371979348,2.3930738528152,2.40375721822955,14709027.90509,0.0,1.0
1991-09-24,29.5,29.5,29.0,29.12,1638701,2.42430215171869,2.42430215171869,2.38321228474041,2.3930738528152,19940451.5092018,0.0,1.0
1991-09-25,29.37,29.75,29.12,29.62,1168014,2.41361878630434,2.44484708520784,2.3930738528152,2.43416371979348,14212920.1904855,0.0,1.0
1991-09-26,30.25,30.62,29.12,29.25,2584405,2.48593695218612,2.51634345375005,2.3930738528152,2.40375721822955,31448203.5359949,0.0,1.0
1991-09-27,30.12,30.62,29.87,30.12,1671706,2.47525358677177,2.51634345375005,2.45470865328262,2.47525358677177,20342071.2080126,0.0,1.0
1991-09-30,30.0,30.25,29.75,30.25,1301941,2.46539201869698,2.48593695218612,2.44484708520784,2.48593695218612,15842604.2202583,0.0,1.0
1991-10-01,29.87,30.25,29.87,30.25,722915,2.45470865328262,2.48593695218612,2.45470865328262,2.48593695218612,8796755.17545579,0.0,1.0
1991-10-02,29.62,30.0,29.62,29.87,983800,2.43416371979348,2.46539201869698,2.43416371979348,2.45470865328262,11971321.3055662,0.0,1.0
1991-10-03,30.0,30.25,29.62,29.62,1416232,2.46539201869698,2.48593695218612,2.43416371979348,2.43416371979348,17233348.5619279,0.0,1.0
1991-10-04,31.0,31.0,30.25,30.37,1554710,2.54757175265354,2.54757175265354,2.48593695218612,2.49579852026091,18918411.2085555,0.0,1.0
1991-10-07,31.0,31.5,30.62,30.62,1325525,2.54757175265354,2.58866161963183,2.51634345375005,2.51634345375005,16129584.9497466,0.0,1.0
1991-10-08,30.62,30.75,30.25,30.37,1919542,2.51634345375005,2.5270268191644,2.48593695218612,2.49579852026091,23357851.2314791,0.0,1.0
1991-10-09,29.87,30.5,29.75,30.37,1085169,2.45470865328262,2.50648188567526,2.44484708520784,2.49579852026091,13204824.933767,0.0,1.0
1991-10-10,30.25,30.37,29.37,29.87,1344653,2.48593695218612,2.49579852026091,2.41361878630434,2.45470865328262,16362343.0651489,0.0,1.0
1991-10-11,30.0,30.25,29.75,30.25,632050,2.46539201869698,2.48593695218612,2.44484708520784,2.48593695218612,7691068.94814303,0.0,1.0
1991-10-14,29.87,30.12,29.62,30.12,885264,2.45470865328262,2.47525358677177,2.43416371979348,2.47525358677177,10772290.8967786,0.0,1.0
1991-10-15,29.5,29.87,29.37,29.87,1215913,2.42430215171869,2.45470865328262,2.41361878630434,2.45470865328262,14795776.7865572,0.0,1.0
1991-10-16,29.25,29.5,29.0,29.37,1611744,2.40375721822955,2.42430215171869,2.38321228474041,2.41361878630434,19612426.597193,0.0,1.0
1991-10-17,29.25,29.37,28.87,29.25,1724889,2.40375721822955,2.41361878630434,2.37252891932606,2.40375721822955,20989225.8949348,0.0,1.0
1991-10-18,29.25,29.5,29.12,29.25,1695067,2.40375721822955,2.42430215171869,2.3930738528152,2.40375721822955,20626338.3731065,0.0,1.0
1991-10-21,29.0,29.25,28.75,29.25,1187874,2.38321228474041,2.40375721822955,2.36266735125127,2.40375721822955,14454585.6114334,0.0,1.0
1991-10-22,28.62,29.37,28.62,29.12,1821706,2.35198398583692,2.41361878630434,2.35198398583692,2.3930738528152,22167338.7378306,0.0,1.0
1991-10-23,27.5,28.75,27.5,28.62,1905060,2.25994268380556,2.36266735125127,2.25994268380556,2.35198398583692,23181627.7357003,0.0,1.0
1991-10-24,26.87,27.5,26.87,27.37,1987810,2.20816945141293,2.25994268380556,2.20816945141293,2.24925931839121,24188566.9896498,0.0,1.0
1991-10-25,27.75,27.88,27.0,27.0,2168778,2.2804876172947,2.29117098270906,2.21885281682728,2.21885281682728,26390667.0852239,0.0,1.0
1991-10-28,27.25,27.5,27.12,27.37,1379726,2.27276272230279,2.29361375645235,2.26192018454501,2.28277121869458,16542656.7107303,0.406,1.0
1991-10-29,27.12,27.37,26.87,27.25,1177085,2.26192018454501,2.28277121869458,2.24106915039545,2.27276272230279,14113029.0176093,0.0,1.0
1991-10-30,27.25,27.75,27.12,27.25,1743221,2.27276272230279,2.31446479060192,2.26192018454501,2.27276272230279,20900893.7817625,0.0,1.0
1991-10-31,27.12,27.37,27.0,27.12,746276,2.26192018454501,2.28277121869458,2.25191168815322,2.26192018454501,8947709.67529569,0.0,1.0
1991-11-01,27.25,27.5,26.87,27.12,1483323,2.27276272230279,2.29361375645235,2.24106915039545,2.26192018454501,17784765.3665515,0.0,1.0
1991-11-04,26.75,27.12,26.62,27.0,983291,2.23106065400365,2.26192018454501,2.22021811624588,2.25191168815322,11789475.1999678,0.0,1.0
1991-11-05,26.25,26.87,26.0,26.75,1632081,2.18935858570452,2.24106915039545,2.16850755155495,2.23106065400365,19568345.9665945,0.0,1.0
1991-11-06,26.5,27.5,26.25,26.37,2039720,2.21020961985409,2.29361375645235,2.18935858570452,2.19936708209631,24455861.3420425,0.0,1.0
1991-11-07,26.37,26.62,26.25,26.5,2062572,2.19936708209631,2.22021811624588,2.18935858570452,2.21020961985409,24729852.5483789,0.0,1.0
1991-11-08,26.12,26.62,26.0,26.5,2144526,2.17851604794674,2.22021811624588,2.16850755155495,2.21020961985409,25712465.6817628,0.0,1.0
1991-11-11,25.13,26.12,25.0,26.0,2665913,2.09594595271446,2.17851604794674,2.08510341495669,2.16850755155495,31963798.304644,0.0,1.0
1991-11-12,25.75,26.0,25.0,25.13,5101973,2.14765651740539,2.16850755155495,2.08510341495669,2.09594595271446,61171702.1252154,0.0,1.0
1991-11-13,25.5,26.12,25.25,25.62,5568205,2.12680548325582,2.17851604794674,2.10595444910625,2.13681397964761,66761736.6129016,0.0,1.0
1991-11-14,25.75,25.75,25.25,25.62,5200987,2.14765651740539,2.14765651740539,2.10595444910625,2.13681397964761,62358861.4681257,0.0,1.0
1991-11-15,25.13,26.12,25.13,25.87,4413049,2.09594595271446,2.17851604794674,2.09594595271446,2.15766501379718,52911632.2042434,0.0,1.0
1991-11-18,25.38,25.38,25.0,25.38,3242839,2.11679698686403,2.11679698686403,2.08510341495669,2.11679698686403,38881033.1509068,0.0,1.0
1991-11-19,25.13,25.25,24.75,25.13,3163017,2.09594595271446,2.10595444910625,2.06425238080712,2.09594595271446,37923982.2988073,0.0,1.0
1991-11-20,24.37,25.38,24.25,25.13,3700764,2.03255880889978,2.11679698686403,2.02255031250799,2.09594595271446,44371468.2621254,0.0,1.0
1991-11-21,25.0,25.0,24.0,24.25,4352005,2.08510341495669,2.08510341495669,2.00169927835842,2.02255031250799,52179726.0603786,0.0,1.0
1991-11-22,24.62,25.25,24.25,24.87,1872947,2.05340984304934,2.10595444910625,2.02255031250799,2.07426087719891,22456284.2610724,0.0,1.0
1991-11-25,24.25,24.62,24.0,24.5,2650573,2.02255031250799,2.05340984304934,2.00169927835842,2.04340134665755,31779874.573452,0.0,1.0
1991-11-26,24.12,24.37,23.62,24.25,4960153,2.01170777475021,2.03255880889978,1.97000570645108,2.02255031250799,59471306.8476635,0.0,1.0
1991-11-27,24.0,24.25,24.0,24.0,1813304,2.00169927835842,2.02255031250799,2.00169927835842,2.00169927835842,21741175.8451998,0.0,1.0
1991-11-29,24.0,24.25,23.75,24.0,1047836,2.00169927835842,2.02255031250799,1.98084824420885,2.00169927835842,12563357.6790934,0.0,1.0
1991-12-02,24.37,24.62,23.62,23.62,2446499,2.03255880889978,2.05340984304934,1.97000570645108,1.97000570645108,29333065.4783233,0.0,1.0
1991-12-03,24.62,24.75,24.12,24.25,1982177,2.05340984304934,2.06425238080712,2.01170777475021,2.02255031250799,23765931.5334388,0.0,1.0
1991-12-04,24.0,24.75,23.87,24.5,2988733,2.00169927835842,2.06425238080712,1.99085674060064,2.04340134665755,35834349.7325057,0.0,1.0
1991-12-05,23.75,24.5,23.75,24.0,1292489,1.98084824420885,2.04340134665755,1.98084824420885,2.00169927835842,15496701.395346,0.0,1.0
1991-12-06,24.0,24.25,23.37,23.5,2738638,2.00169927835842,2.02255031250799,1.94915467230151,1.95999721005928,32835757.4539881,0.0,1.0
1991-12-09,23.75,24.12,23.5,24.0,1909071,1.98084824420885,2.01170777475021,1.95999721005928,2.00169927835842,22889404.2653474,0.0,1.0
1991-12-10,24.12,24.25,23.5,23.62,2128517,2.01170777475021,2.02255031250799,1.95999721005928,1.97000570645108,25520520.7656837,0.0,1.0
1991-12-11,24.12,24.37,23.5,24.0,1750891,2.01170777475021,2.03255880889978,1.95999721005928,2.00169927835842,20992855.6473585,0.0,1.0
1991-12-12,25.0,25.13,24.37,24.5,2366264,2.08510341495669,2.09594595271446,2.03255880889978,2.04340134665755,28371062.8334608,0.0,1.0
1991-12-13,25.38,25.62,24.5,25.5,2414704,2.11679698686403,2.13681397964761,2.04340134665755,2.12680548325582,28951849.3744609,0.0,1.0
1991-12-16,24.62,25.5,24.5,25.25,1826957,2.05340984304934,2.12680548325582,2.04340134665755,2.10595444910625,21904872.761886,0.0,1.0
1991-12-17,24.75,25.0,24.5,24.75,1486983,2.06425238080712,2.08510341495669,2.04340134665755,2.06425238080712,17828648.0820771,0.0,1.0
1991-12-18,24.87,24.87,24.37,24.62,2676989,2.07426087719891,2.07426087719891,2.03255880889978,2.05340984304934,32096597.4732674,0.0,1.0
1991-12-19,24.37,24.75,24.12,24.62,1413208,2.03255880889978,2.06425238080712,2.01170777475021,2.05340984304934,16944099.6290987,0.0,1.0
1991-12-20,25.25,25.25,24.62,25.25,3834278,2.10595444910625,2.10595444910625,2.05340984304934,2.10595444910625,45972276.153023,0.0,1.0
1991-12-23,27.88,28.0,24.62,25.13,2655729,2.3253073283597,2.33531582475149,2.05340984304934,2.09594595271446,31841694.0492034,0.0,1.0
1991-12-24,28.12,28.75,27.88,28.5,2554424,2.34532432114328,2.39786892720019,2.3253073283597,2.37701789305062,30627066.0447442,0.0,1.0
1991-12-26,28.37,28.62,27.88,28.25,1418109,2.36617535529285,2.38702638944241,2.3253073283597,2.35616685890105,17002861.7025388,0.0,1.0
1991-12-27,27.75,28.5,27.75,28.37,1203024,2.31446479060192,2.37701789305062,2.31446479060192,2.36617535529285,14424032.7766308,0.0,1.0
1991-12-30,28.25,28.25,27.12,27.5,2750605,2.35616685890105,2.35616685890105,2.26192018454501,2.29361375645235,32979239.5459813,0.0,1.0
1991-12-31,28.12,28.62,27.37,28.12,2619701,2.34532432114328,2.38702638944241,2.28277121869458,2.34532432114328,31409725.0669749,0.0,1.0
1992-01-02,29.12,29.25,27.75,28.0,3310057,2.42872845774155,2.43957099549932,2.31446479060192,2.33531582475149,39686964.4001417,0.0,1.0
1992-01-03,30.37,30.5,29.37,29.5,4330649,2.53298362848938,2.54382616624716,2.44957949189111,2.46042202964889,51923671.6142682,0.0,1.0
1992-01-06,30.87,31.62,30.62,30.87,5720433,2.57468569678852,2.63723879923722,2.55383466263895,2.57468569678852,68586921.8640029,0.0,1.0
1992-01-07,30.5,30.87,30.25,30.75,2912349,2.54382616624716,2.57468569678852,2.52297513209759,2.56467720039672,34918519.8574491,0.0,1.0
1992-01-08,30.37,30.5,29.62,30.0,2697136,2.53298362848938,2.54382616624716,2.47043052604068,2.50212409794802,32338156.235479,0.0,1.0
1992-01-09,30.5,30.87,30.25,30.62,2216264,2.54382616624716,2.57468569678852,2.52297513209759,2.55383466263895,26572590.8856904,0.0,1.0
1992-01-10,30.0,30.25,29.37,30.0,2415786,2.50212409794802,2.52297513209759,2.44957949189111,2.50212409794802,28964822.3521108,0.0,1.0
1992-01-13,30.87,31.0,30.25,30.37,2740038,2.57468569678852,2.58552823454629,2.52297513209759,2.53298362848938,32852543.1921672,0.0,1.0
1992-01-14,31.5,32.0,30.62,30.87,4907161,2.62723030284542,2.66893237114456,2.55383466263895,2.57468569678852,58835942.6779552,0.0,1.0
1992-01-15,32.0,32.12,31.37,31.62,2986474,2.66893237114456,2.67894086753635,2.61638776508765,2.63723879923722,35807264.7449723,0.0,1.0
1992-01-16,33.0,33.62,31.87,32.12,4113049,2.75233650774282,2.80404707243375,2.65808983338678,2.67894086753635,49314688.3087025,0.0,1.0
1992-01-17,33.0,33.25,32.62,33.0,3057447,2.75233650774282,2.77318754189239,2.72064293583548,2.75233650774282,36658217.7419665,0.0,1.0
1992-01-20,32.75,33.0,32.37,32.87,1411489,2.73148547359326,2.75233650774282,2.69979190168592,2.74149396998505,16923489.1405772,0.0,1.0
1992-01-21,32.0,32.87,31.87,32.75,2411776,2.66893237114456,2.74149396998505,2.65808983338678,2.73148547359326,28916743.2020404,0.0,1.0
1992-01-22,31.75,32.12,31.25,31.87,2223361,2.64808133699499,2.67894086753635,2.60637926869586,2.65808983338678,26657682.5884459,0.0,1.0
1992-01-23,31.62,32.0,31.37,31.75,1618682,2.63723879923722,2.66893237114456,2.61638776508765,2.64808133699499,19407694.4624066,0.0,1.0
1992-01-24,32.25,32.37,31.25,31.37,3638224,2.68978340529412,2.69979190168592,2.60637926869586,2.61638776508765,43621625.3580351,0.0,1.0
1992-01-27,32.75,33.25,32.37,32.5,2996754,2.76534755305215,2.80756659966364,2.73326107762743,2.74423802974641,35490545.6247905,0.406,1.0
1992-01-28,32.87,33.37,32.75,33.0,2983514,2.77548012423891,2.81769917085039,2.76534755305215,2.7864570763579,35333744.3577954,0.0,1.0
1992-01-29,31.25,32.62,30.87,32.37,2460789,2.6386904132177,2.75437060093317,2.60660393779298,2.73326107762743,29143114.2754736,0.0,1.0
1992-01-30,30.5,31.25,30.37,31.12,3027785,2.57536184330048,2.6386904132177,2.56438489118149,2.62771346109872,35858045.6335609,0.0,1.0
1992-01-31,30.5,30.75,30.5,30.75,1345894,2.57536184330048,2.59647136660622,2.57536184330048,2.59647136660622,15939417.2538459,0.0,1.0
1992-02-03,32.75,32.75,30.12,30.25,1903851,2.76534755305215,2.76534755305215,2.54327536787575,2.55425231999474,22547299.77112,0.0,1.0
1992-02-04,33.37,33.75,32.5,32.62,5217250,2.81769917085039,2.84978564627512,2.74423802974641,2.75437060093317,61787870.8632534,0.0,1.0
1992-02-05,33.5,34.12,33.37,33.5,2500891,2.82867612296938,2.88102774076762,2.81769917085039,2.82867612296938,29618042.1009291,0.0,1.0
1992-02-06,34.0,34.12,32.87,33.25,2013558,2.87089516958086,2.88102774076762,2.77548012423891,2.80756659966364,23846559.3329188,0.0,1.0
1992-02-07,33.25,34.25,32.5,34.0,2107766,2.80756659966364,2.8920046928866,2.74423802974641,2.87089516958086,24962264.2997663,0.0,1.0
1992-02-10,34.0,34.0,32.87,33.12,1345894,2.87089516958086,2.87089516958086,2.77548012423891,2.79658964754465,15939417.2538459,0.0,1.0
1992-02-11,34.5,34.75,34.0,34.0,2824761,2.91311421619235,2.93422373949809,2.87089516958086,2.87089516958086,33453633.2143474,0.0,1.0
1992-02-12,34.62,34.87,34.12,34.37,1871961,2.9232467873791,2.94435631068484,2.88102774076762,2.90213726407336,22169626.6287885,0.0,1.0
1992-02-13,35.25,35.5,34.62,35.0,4462890,2.97644278610957,2.99755230941531,2.9232467873791,2.95533326280383,52853988.4032593,0.0,1.0
1992-02-14,37.12,38.37,35.12,35.12,9343762,3.13434202043652,3.23988963696523,2.96546583399059,2.96546583399059,110658135.959169,0.0,1.0
1992-02-18,36.87,37.25,36.75,37.0,3951528,3.11323249713078,3.1453189725555,3.10309992594402,3.12420944924976,46797930.2844466,0.0,1.0
1992-02-19,38.12,38.62,36.87,36.87,5766518,3.21878011365948,3.26099916027097,3.11323249713078,3.11323249713078,68292849.588313,0.0,1.0
1992-02-20,38.62,39.5,38.12,38.12,5625016,3.26099916027097,3.33530468230718,3.21878011365948,3.21878011365948,66617041.9688022,0.0,1.0
1992-02-21,37.5,38.87,36.87,38.37,4476480,3.16642849586125,3.28210868357671,3.11323249713078,3.23988963696523,53014934.718853,0.0,1.0
1992-02-24,36.87,37.25,36.37,37.0,2904010,3.11323249713078,3.1453189725555,3.07101345051929,3.12420944924976,34392178.8040818,0.0,1.0
1992-02-25,35.62,36.75,35.37,36.75,3220528,3.00768488060207,3.10309992594402,2.98657535729633,3.10309992594402,38140700.2109332,0.0,1.0
1992-02-26,36.5,36.75,35.5,35.5,3042807,3.08199040263828,3.10309992594402,2.99755230941531,2.99755230941531,36035951.1194217,0.0,1.0
1992-02-27,35.75,36.37,35.62,36.37,1609071,3.01866183272105,3.07101345051929,3.00768488060207,3.07101345051929,19056221.4112427,0.0,1.0
1992-02-28,36.75,37.12,36.25,36.5,2305538,3.10309992594402,3.13434202043652,3.06088087933254,3.08199040263828,27304477.3040056,0.0,1.0
1992-03-02,37.12,37.75,36.62,36.75,2566104,3.13434202043652,3.18753801916699,3.09212297382503,3.10309992594402,30390359.3988553,0.0,1.0
1992-03-03,37.37,37.87,37.25,37.25,2171801,3.15545154374226,3.19767059035374,3.1453189725555,3.1453189725555,25720630.5484085,0.0,1.0
1992-03-04,37.0,37.5,36.75,37.25,1642775,3.12420944924976,3.16642849586125,3.10309992594402,3.1453189725555,19455377.748312,0.0,1.0
1992-03-05,36.37,36.87,36.12,36.75,1964195,3.07101345051929,3.11323249713078,3.04990392721355,3.10309992594402,23261953.5215387,0.0,1.0
1992-03-06,35.87,36.37,35.25,36.37,2048822,3.02879440390781,3.07101345051929,2.97644278610957,3.07101345051929,24264190.7437428,0.0,1.0
1992-03-09,36.5,36.75,35.75,36.0,1611235,3.08199040263828,3.10309992594402,3.01866183272105,3.0397713560268,19081849.6545793,0.0,1.0
1992-03-10,36.62,37.12,36.62,36.75,1794335,3.09212297382503,3.13434202043652,3.09212297382503,3.10309992594402,21250302.2215565,0.0,1.0
1992-03-11,36.5,36.62,36.12,36.25,1612635,3.08199040263828,3.09212297382503,3.04990392721355,3.06088087933254,19098429.8489745,0.0,1.0
1992-03-12,36.75,36.87,36.25,36.37,1862826,3.10309992594402,3.11323249713078,3.06088087933254,3.07101345051929,22061440.8603595,0.0,1.0
1992-03-13,36.62,37.25,36.12,37.25,3112540,3.09212297382503,3.1453189725555,3.04990392721355,3.1453189725555,36861798.7592526,0.0,1.0
1992-03-16,37.87,37.87,36.37,36.37,3930777,3.19767059035374,3.19767059035374,3.07101345051929,3.07101345051929,46552176.2745213,0.0,1.0
1992-03-17,38.25,38.5,37.75,38.0,3416773,3.22975706577847,3.25086658908421,3.18753801916699,3.20864754247273,40464828.9602857,0.0,1.0
1992-03-18,39.0,39.12,38.12,38.25,4016391,3.2930856356957,3.30321820688245,3.21878011365948,3.22975706577847,47566102.533774,0.0,1.0
1992-03-19,40.12,40.62,39.25,39.37,8622915,3.38765630010542,3.4298753467169,3.31419515900144,3.32432773018819,102121147.824009,0.0,1.0
1992-03-20,40.25,40.62,40.0,40.12,4993953,3.3986332522244,3.4298753467169,3.37752372891866,3.38765630010542,59143365.3862009,0.0,1.0
1992-03-23,40.0,40.5,39.87,40.25,2903278,3.37752372891866,3.41974277553015,3.36654677679968,3.3986332522244,34383509.7310124,0.0,1.0
1992-03-24,39.0,40.12,38.87,40.0,2374443,3.2930856356957,3.38765630010542,3.28210868357671,3.37752372891866,28120518.9431512,0.0,1.0
1992-03-25,39.0,39.62,38.87,39.0,3469414,3.2930856356957,3.34543725349393,3.28210868357671,3.2930856356957,41088256.1125426,0.0,1.0
1992-03-26,39.62,40.0,39.25,39.37,1563208,3.34543725349393,3.37752372891866,3.31419515900144,3.32432773018819,18513066.0858507,0.0,1.0
1992-03-27,38.25,39.62,37.75,39.5,1891820,3.22975706577847,3.34543725349393,3.18753801916699,3.33530468230718,22404816.6862849,0.0,1.0
1992-03-30,38.75,39.12,38.0,38.5,1274889,3.27197611238995,3.30321820688245,3.20864754247273,3.25086658908421,15098505.3231074,0.0,1.0
1992-03-31,38.37,39.12,38.25,38.75,1447263,3.23988963696523,3.30321820688245,3.22975706577847,3.27197611238995,17139929.9150251,0.0,1.0
1992-04-01,39.12,39.25,37.75,37.87,1598982,3.30321820688245,3.31419515900144,3.18753801916699,3.19767059035374,18936737.424633,0.0,1.0
1992-04-02,39.5,40.12,39.0,39.25,3246849,3.33530468230718,3.38765630010542,3.2930856356957,3.31419515900144,38452419.7085597,0.0,1.0
1992-04-03,39.75,39.87,39.12,39.62,2666264,3.35641420561292,3.36654677679968,3.30321820688245,3.34543725349393,31576553.8778746,0.0,1.0
1992-04-06,40.0,40.25,39.37,39.62,2556875,3.37752372891866,3.3986332522244,3.32432773018819,3.34543725349393,30281060.3888027,0.0,1.0
1992-04-07,39.25,40.62,39.25,40.0,3136792,3.31419515900144,3.4298753467169,3.31419515900144,3.37752372891866,37149015.098162,0.0,1.0
1992-04-08,38.87,39.5,38.5,39.12,2571515,3.28210868357671,3.33530468230718,3.25086658908421,3.30321820688245,30454441.8501929,0.0,1.0
1992-04-09,38.75,39.5,38.12,38.62,2171069,3.27197611238995,3.33530468230718,3.21878011365948,3.26099916027097,25711961.475339,0.0,1.0
1992-04-10,40.0,40.25,39.25,39.5,2568396,3.37752372891866,3.3986332522244,3.31419515900144,3.33530468230718,30417503.5456795,0.0,1.0
1992-04-13,40.37,40.75,39.87,40.0,1528835,3.40876582341116,3.44085229883589,3.36654677679968,3.37752372891866,18105986.7844596,0.0,1.0
1992-04-14,41.0,41.5,40.25,40.37,5697899,3.46196182214163,3.50418086875311,3.3986332522244,3.40876582341116,67480195.0460223,0.0,1.0
1992-04-15,40.87,41.37,40.62,41.12,4774761,3.45098487002264,3.49320391663413,3.4298753467169,3.47209439332838,56547475.4077145,0.0,1.0
1992-04-16,41.87,42.0,40.5,40.87,4421897,3.53542296324561,3.54639991536459,3.41974277553015,3.45098487002264,52368508.4683707,0.0,1.0
1992-04-20,43.0,43.0,41.25,41.5,3764895,3.63083800858756,3.63083800858756,3.48307134544737,3.50418086875311,44587636.4126136,0.0,1.0
1992-04-21,43.0,43.0,42.25,42.87,2182909,3.63083800858756,3.63083800858756,3.56750943867034,3.61986105646858,25852182.5479387,0.0,1.0
1992-04-22,42.75,43.12,42.0,43.0,2295258,3.60972848528182,3.64097057977432,3.54639991536459,3.63083800858756,27182731.3051606,0.0,1.0
1992-04-23,44.12,44.12,42.87,42.87,4357511,3.72540867299728,3.72540867299728,3.61986105646858,3.61986105646858,51605985.3281338,0.0,1.0
1992-04-24,43.25,44.0,43.25,43.87,3071738,3.6519475318933,3.71527610181053,3.6519475318933,3.70429914969154,36378580.8365994,0.0,1.0
1992-04-27,43.37,43.62,42.37,42.62,2550764,3.69636196892858,3.71766910501879,3.61113342456777,3.63244056065797,29928517.7182109,0.406,1.0
1992-04-28,43.87,44.12,43.37,43.37,2992202,3.73897624110899,3.7602833771992,3.69636196892858,3.69636196892858,35107979.6380481,0.0,1.0
1992-04-29,45.75,45.87,44.87,45.0,7058943,3.89920590450733,3.90943332983062,3.82420478546981,3.83528449623671,82823695.4290324,0.0,1.0
1992-04-30,45.37,46.37,45.25,45.87,4776321,3.86681905765022,3.95204760201103,3.85659163232692,3.90943332983062,56041330.2353187,0.0,1.0
1992-05-01,44.25,45.5,44.12,45.5,3118141,3.7713630879661,3.87789876841712,3.7602833771992,3.87789876841712,36585641.8572553,0.0,1.0
1992-05-04,44.87,45.12,44.37,44.5,3004424,3.82420478546981,3.84551192156001,3.7815905132894,3.79267022405631,35251382.2984086,0.0,1.0
1992-05-05,44.87,45.12,44.62,44.87,3946467,3.82420478546981,3.84551192156001,3.8028976493796,3.82420478546981,46304521.9133697,0.0,1.0
1992-05-06,45.5,46.12,45.25,45.5,3354679,3.87789876841712,3.93074046592083,3.85659163232692,3.87789876841712,39360979.6478271,0.0,1.0
1992-05-07,45.25,45.75,45.25,45.62,1807734,3.85659163232692,3.89920590450733,3.85659163232692,3.88812619374042,21210429.1297871,0.0,1.0
1992-05-08,45.0,45.37,44.5,45.37,1686569,3.83528449623671,3.86681905765022,3.79267022405631,3.86681905765022,19788781.0081549,0.0,1.0
1992-05-11,44.37,45.0,44.25,45.0,1413558,3.7815905132894,3.83528449623671,3.7713630879661,3.83528449623671,16585499.7360472,0.0,1.0
1992-05-12,44.37,44.5,43.87,44.25,2065372,3.7815905132894,3.79267022405631,3.73897624110899,3.7713630879661,24233336.5598294,0.0,1.0
1992-05-13,44.5,45.0,44.12,44.37,2067314,3.79267022405631,3.83528449623671,3.7602833771992,3.7815905132894,24256122.3531873,0.0,1.0
1992-05-14,43.25,44.62,43.12,44.62,2192489,3.68613454360529,3.8028976493796,3.67505483283838,3.8028976493796,25724820.4394771,0.0,1.0
1992-05-15,42.75,43.12,42.5,42.87,2561776,3.64352027142488,3.67505483283838,3.62221313533467,3.65374769674818,30057723.2570663,0.0,1.0
1992-05-18,43.75,43.87,42.62,42.75,2499173,3.72874881578569,3.73897624110899,3.63244056065797,3.64352027142488,29323192.3499682,0.0,1.0
1992-05-19,44.5,44.5,43.5,43.62,2692011,3.79267022405631,3.79267022405631,3.70744167969549,3.71766910501879,31585791.1241959,0.0,1.0
1992-05-20,44.25,44.5,43.87,44.5,2307097,3.7713630879661,3.79267022405631,3.73897624110899,3.79267022405631,27069534.2423412,0.0,1.0
1992-05-21,43.87,44.12,43.5,43.87,2121038,3.73897624110899,3.7602833771992,3.70744167969549,3.73897624110899,24886474.5480172,0.0,1.0
1992-05-22,44.12,44.37,43.62,44.0,1675398,3.7602833771992,3.7815905132894,3.71766910501879,3.7500559518759,19657709.8971347,0.0,1.0
1992-05-26,43.25,43.87,42.87,43.87,2596085,3.68613454360529,3.73897624110899,3.65374769674818,3.73897624110899,30460276.1841085,0.0,1.0
1992-05-27,44.0,44.37,43.62,43.75,1951623,3.7500559518759,3.7815905132894,3.71766910501879,3.72874881578569,22898701.5399182,0.0,1.0
1992-05-28,44.25,44.25,43.87,44.12,1573679,3.7713630879661,3.7713630879661,3.73897624110899,3.7602833771992,18464224.7711966,0.0,1.0
1992-05-29,44.37,45.0,43.87,44.25,2013558,3.7815905132894,3.83528449623671,3.73897624110899,3.7713630879661,23625394.6972928,0.0,1.0
1992-06-01,46.37,46.37,44.12,44.25,4280968,3.95204760201103,3.95204760201103,3.7602833771992,3.7713630879661,50229275.0874224,0.0,1.0
1992-06-02,46.12,46.62,45.75,46.37,3204328,3.93074046592083,3.97335473810123,3.89920590450733,3.95204760201103,37596887.5689633,0.0,1.0
1992-06-03,46.75,47.12,46.0,46.0,3773584,3.98443444886814,4.01596901028164,3.92051304059753,3.92051304059753,44276058.3123947,0.0,1.0
1992-06-04,48.12,48.87,46.87,46.87,5930426,4.10119755464246,4.16511896291307,3.99466187419144,3.99466187419144,69582626.8590659,0.0,1.0
1992-06-05,48.0,48.62,47.87,48.0,2554583,4.09097012931916,4.14381182682287,4.07989041855225,4.09097012931916,29973326.6496392,0.0,1.0
1992-06-08,47.62,47.87,47.5,47.75,1660376,4.05858328246205,4.07989041855225,4.04835585713875,4.06966299322896,19481454.3936217,0.0,1.0
1992-06-09,47.0,47.75,46.87,47.62,2047454,4.00574158495835,4.06966299322896,3.99466187419144,4.05858328246205,24023101.82997,0.0,1.0
1992-06-10,47.25,47.62,46.87,47.0,2295926,4.02704872104855,4.05858328246205,3.99466187419144,4.00574158495835,26938463.1313211,0.0,1.0
1992-06-11,46.5,47.25,45.87,47.12,2613749,3.96312731277794,4.02704872104855,3.90943332983062,4.01596901028164,30667530.6917676,0.0,1.0
1992-06-12,47.0,47.12,46.37,46.5,2010216,4.00574158495835,4.01596901028164,3.95204760201103,3.96312731277794,23586182.4823586,0.0,1.0
1992-06-15,46.75,47.37,46.5,46.62,1459994,3.98443444886814,4.03727614637185,3.96312731277794,3.97335473810123,17130340.6734146,0.0,1.0
1992-06-16,47.62,47.75,46.62,46.75,2764577,4.05858328246205,4.06966299322896,3.97335473810123,3.98443444886814,32437219.4871256,0.0,1.0
1992-06-17,45.5,48.25,45.25,47.62,3772183,3.87789876841712,4.11227726540937,3.85659163232692,4.05858328246205,44259620.1576602,0.0,1.0
1992-06-18,45.5,45.75,44.75,45.62,2951241,3.87789876841712,3.89920590450733,3.81397736014651,3.88812619374042,34627377.7422021,0.0,1.0
1992-06-19,46.0,46.12,45.5,45.5,2650732,3.92051304059753,3.93074046592083,3.87789876841712,3.87789876841712,31101458.0840205,0.0,1.0
1992-06-22,45.75,45.87,44.75,45.62,1732750,3.89920590450733,3.90943332983062,3.81397736014651,3.88812619374042,20330629.9901637,0.0,1.0
1992-06-23,45.87,46.37,45.75,46.0,2266104,3.90943332983062,3.95204760201103,3.89920590450733,3.92051304059753,26588556.8854306,0.0,1.0
1992-06-24,46.25,46.5,45.62,45.87,1703469,3.94182017668773,3.96312731277794,3.88812619374042,3.90943332983062,19987071.3828967,0.0,1.0
1992-06-25,45.5,46.75,45.25,46.5,1373106,3.87789876841712,3.98443444886814,3.85659163232692,3.96312731277794,16110870.0177601,0.0,1.0
1992-06-26,44.75,45.62,43.75,45.5,2505411,3.81397736014651,3.88812619374042,3.72874881578569,3.87789876841712,29396383.7912486,0.0,1.0
1992-06-29,45.75,45.87,44.5,44.62,1624411,3.89920590450733,3.90943332983062,3.79267022405631,3.8028976493796,19059471.3564864,0.0,1.0
1992-06-30,45.87,46.12,45.37,45.75,2009230,3.90943332983062,3.93074046592083,3.86681905765022,3.89920590450733,23574613.5883057,0.0,1.0
1992-07-01,45.37,45.75,45.12,45.75,1883641,3.86681905765022,3.89920590450733,3.84551192156001,3.89920590450733,22101057.9744925,0.0,1.0
1992-07-02,43.12,45.75,43.0,45.75,3510089,3.67505483283838,3.89920590450733,3.66482740751508,3.89920590450733,41184429.7743724,0.0,1.0
1992-07-06,42.12,43.37,40.75,43.25,6267600,3.58982628847756,3.69636196892858,3.47306318270325,3.68613454360529,73538742.7651711,0.0,1.0
1992-07-07,42.62,43.75,42.25,42.37,4134787,3.63244056065797,3.72874881578569,3.60090599924447,3.61113342456777,48514110.2785393,0.0,1.0
1992-07-08,43.0,43.0,41.62,42.62,2235773,3.66482740751508,3.66482740751508,3.54721201629716,3.63244056065797,26232678.4619814,0.0,1.0
1992-07-09,44.37,44.5,43.0,43.0,2242393,3.7815905132894,3.79267022405631,3.66482740751508,3.66482740751508,26310351.9697205,0.0,1.0
1992-07-10,44.87,45.12,44.5,44.5,2110376,3.82420478546981,3.84551192156001,3.79267022405631,3.79267022405631,24761375.6145559,0.0,1.0
1992-07-13,45.75,45.87,45.0,45.0,2792330,3.89920590450733,3.90943332983062,3.83528449623671,3.83528449623671,32762849.8285579,0.0,1.0
1992-07-14,45.75,46.0,45.25,45.5,1874570,3.89920590450733,3.92051304059753,3.85659163232692,3.87789876841712,21994626.4958367,0.0,1.0
1992-07-15,45.87,46.25,45.5,45.75,3965659,3.90943332983062,3.94182017668773,3.87789876841712,3.89920590450733,46529704.6868635,0.0,1.0
1992-07-16,45.62,45.87,45.25,45.62,2684882,3.88812619374042,3.90943332983062,3.85659163232692,3.88812619374042,31502145.4388981,0.0,1.0
1992-07-17,44.62,45.25,44.62,45.25,2971992,3.8028976493796,3.85659163232692,3.8028976493796,3.85659163232692,34870852.5094368,0.0,1.0
1992-07-20,45.25,45.25,43.87,44.25,1645226,3.85659163232692,3.85659163232692,3.73897624110899,3.7713630879661,19303697.0458503,0.0,1.0
1992-07-21,44.0,44.75,43.5,44.75,3694398,3.7500559518759,3.81397736014651,3.70744167969549,3.81397736014651,43346956.441726,0.0,1.0
1992-07-22,42.75,43.25,42.62,43.0,3792457,3.64352027142488,3.68613454360529,3.63244056065797,3.66482740751508,44497498.2084006,0.0,1.0
1992-07-23,44.0,44.12,42.87,43.0,3189720,3.7500559518759,3.7602833771992,3.65374769674818,3.66482740751508,37425489.5929735,0.0,1.0
1992-07-24,44.0,44.37,43.62,43.75,1908180,3.7500559518759,3.7815905132894,3.71766910501879,3.72874881578569,22388977.9452492,0.0,1.0
1992-07-27,44.0,44.5,43.75,43.87,1623520,3.78465874088639,3.82766622657828,3.76315499804044,3.7734767946065,18874853.6897859,0.406,1.0
1992-07-28,45.75,46.0,44.5,45.0,3690229,3.93518494080801,3.95668868365395,3.82766622657828,3.87067371227017,42902170.8736603,0.0,1.0
1992-07-29,44.25,46.12,44.25,45.75,5096181,3.80616248373233,3.96701048022001,3.80616248373233,3.93518494080801,59247604.4346032,0.0,1.0
1992-07-30,45.5,45.75,44.37,44.37,2447136,3.91368119796206,3.93518494080801,3.81648428029839,3.81648428029839,28450117.0044151,0.0,1.0
1992-07-31,45.75,45.87,45.37,45.37,1978167,3.93518494080801,3.94550673737406,3.90249925168217,3.90249925168217,22997938.2446553,0.0,1.0
1992-08-03,45.75,45.75,45.25,45.5,1171451,3.93518494080801,3.93518494080801,3.89217745511612,3.91368119796206,13619152.3539922,0.0,1.0
1992-08-04,44.12,45.5,44.0,45.37,1810757,3.79498053745244,3.91368119796206,3.78465874088639,3.90249925168217,21051649.1590838,0.0,1.0
1992-08-05,43.25,43.5,42.62,43.25,3649777,3.72014751234855,3.7416512551945,3.66595808037677,3.72014751234855,42431880.6515139,0.0,1.0
1992-08-06,41.0,43.12,41.0,43.0,3225271,3.52661382673504,3.70896556606866,3.52661382673504,3.69864376950261,37496623.5309141,0.0,1.0
1992-08-07,40.62,41.75,40.5,41.25,4934723,3.49392813760921,3.59112505527288,3.48360634104315,3.54811756958099,57370512.6050935,0.0,1.0
1992-08-10,41.0,41.25,40.5,40.5,2352132,3.52661382673504,3.54811756958099,3.48360634104315,3.48360634104315,27345611.6087659,0.0,1.0
1992-08-11,41.12,41.5,41.0,41.25,1990898,3.5369356233011,3.56962131242693,3.52661382673504,3.54811756958099,23145947.362082,0.0,1.0
1992-08-12,40.75,41.25,40.62,41.0,1965436,3.5051100838891,3.54811756958099,3.49392813760921,3.52661382673504,22849929.1272285,0.0,1.0
1992-08-13,41.0,41.5,40.87,41.12,2023170,3.52661382673504,3.56962131242693,3.51543188045515,3.5369356233011,23521137.8606757,0.0,1.0
1992-08-14,41.5,41.62,40.75,40.87,1647454,3.56962131242693,3.57994310899299,3.5051100838891,3.51543188045515,19153107.575301,0.0,1.0
1992-08-17,41.75,42.0,41.5,41.5,1510917,3.59112505527288,3.61262879811883,3.56962131242693,3.56962131242693,17565744.3779013,0.0,1.0
1992-08-18,41.75,42.25,41.62,41.87,1644176,3.59112505527288,3.63413254096477,3.57994310899299,3.60144685183893,19114997.9305814,0.0,1.0
1992-08-19,41.5,41.87,41.5,41.87,1447263,3.56962131242693,3.60144685183893,3.56962131242693,3.60144685183893,16825710.4166507,0.0,1.0
1992-08-20,41.25,41.62,40.75,41.5,1817314,3.54811756958099,3.57994310899299,3.5051100838891,3.56962131242693,21127880.074406,0.0,1.0
1992-08-21,40.5,41.75,40.37,41.62,1768842,3.48360634104315,3.59112505527288,3.47242439476326,3.57994310899299,20564350.2699987,0.0,1.0
1992-08-24,38.75,40.0,38.62,39.62,3658370,3.33308014112154,3.44059885535126,3.32189819484164,3.40791316622543,42531781.8647766,0.0,1.0
1992-08-25,40.12,40.37,38.87,39.0,2936760,3.45092065191732,3.47242439476326,3.34340193768759,3.35458388396748,34142428.3790872,0.0,1.0
1992-08-26,40.5,40.75,40.25,40.37,2133355,3.48360634104315,3.5051100838891,3.46210259819721,3.47242439476326,24802135.7872852,0.0,1.0
1992-08-27,40.37,40.87,40.25,40.62,2585646,3.47242439476326,3.51543188045515,3.46210259819721,3.49392813760921,30060418.0691216,0.0,1.0
1992-08-28,39.75,40.37,39.75,40.25,2347231,3.41909511250532,3.47242439476326,3.41909511250532,3.46210259819721,27288633.1558157,0.0,1.0
1992-08-31,40.75,41.0,39.75,39.75,2149268,3.5051100838891,3.52661382673504,3.41909511250532,3.41909511250532,24987138.4646563,0.0,1.0
1992-09-01,40.25,41.25,40.25,40.87,1389179,3.46210259819721,3.54811756958099,3.46210259819721,3.51543188045515,16150432.6241273,0.0,1.0
1992-09-02,40.62,40.62,39.75,40.37,2522151,3.49392813760921,3.49392813760921,3.41909511250532,3.47242439476326,29322232.6232798,0.0,1.0
1992-09-03,41.12,41.37,40.5,40.87,2687174,3.5369356233011,3.55843936614704,3.48360634104315,3.51543188045515,31240770.7259515,0.0,1.0
1992-09-04,41.0,41.12,40.5,40.75,1545067,3.52661382673504,3.5369356233011,3.48360634104315,3.5051100838891,17962768.2849096,0.0,1.0
1992-09-08,39.87,41.37,39.87,41.0,1821229,3.42941690907137,3.55843936614704,3.42941690907137,3.52661382673504,21173395.4066443,0.0,1.0
1992-09-09,40.87,40.87,39.75,39.87,1843857,3.51543188045515,3.51543188045515,3.41909511250532,3.42941690907137,21436465.8888635,0.0,1.0
1992-09-10,41.37,41.37,40.62,40.87,3194876,3.55843936614704,3.55843936614704,3.49392813760921,3.51543188045515,37143254.814852,0.0,1.0
1992-09-11,40.25,41.37,40.25,40.75,3564099,3.46210259819721,3.55843936614704,3.46210259819721,3.5051100838891,41435798.2414213,0.0,1.0
1992-09-14,42.87,42.87,41.62,42.0,5287015,3.68746182322272,3.68746182322272,3.57994310899299,3.61262879811883,61466218.2053214,0.0,1.0
1992-09-15,41.87,42.75,41.62,42.62,2432113,3.60144685183893,3.67714002665666,3.57994310899299,3.66595808037677,28275461.3629807,0.0,1.0
1992-09-16,41.37,41.75,40.75,41.25,3161044,3.55843936614704,3.59112505527288,3.5051100838891,3.54811756958099,36749927.9386615,0.0,1.0
1992-09-17,41.5,42.0,41.37,41.62,1708148,3.56962131242693,3.61262879811883,3.55843936614704,3.57994310899299,19858728.9226499,0.0,1.0
1992-09-18,42.12,42.25,41.37,41.37,2936442,3.62295059468488,3.63413254096477,3.55843936614704,3.55843936614704,34138731.3482694,0.0,1.0
1992-09-21,42.62,42.62,42.12,42.12,2153819,3.66595808037677,3.66595808037677,3.62295059468488,3.62295059468488,25040047.8585302,0.0,1.0
1992-09-22,40.25,42.5,40.12,42.37,3276512,3.46210259819721,3.65563628381072,3.45092065191732,3.64445433753082,38092345.4055557,0.0,1.0
1992-09-23,40.5,40.5,39.5,40.0,3476926,3.48360634104315,3.48360634104315,3.39759136965937,3.44059885535126,40422335.1361318,0.0,1.0
1992-09-24,40.37,40.5,39.62,40.25,2330490,3.47242439476326,3.48360634104315,3.40791316622543,3.46210259819721,27094004.2472586,0.0,1.0
1992-09-25,38.75,39.75,38.37,39.75,5240102,3.33308014112154,3.41909511250532,3.3003944519957,3.41909511250532,60920813.1526279,0.0,1.0
1992-09-28,38.37,38.75,37.87,38.62,3656588,3.3003944519957,3.33308014112154,3.25738696630381,3.32189819484164,42511064.5411371,0.0,1.0
1992-09-29,38.87,39.37,38.12,38.37,2267314,3.34340193768759,3.38640942337948,3.27889070914975,3.3003944519957,26359527.4581177,0.0,1.0
1992-09-30,39.5,40.12,38.87,39.0,2500223,3.39759136965937,3.45092065191732,3.34340193768759,3.35458388396748,29067300.2592131,0.0,1.0
1992-10-01,38.25,40.0,38.0,39.75,2628039,3.29007265542964,3.44059885535126,3.2685689125837,3.41909511250532,30553274.1303165,0.0,1.0
1992-10-02,37.62,38.5,37.25,38.37,2146467,3.23588322345786,3.31157639827559,3.20405768404586,3.3003944519957,24954574.3661635,0.0,1.0
1992-10-05,37.87,38.12,36.0,37.25,4688574,3.25738696630381,3.27889070914975,3.09653896981614,3.20405768404586,54508813.1120863,0.0,1.0
1992-10-06,37.5,38.25,37.12,37.87,3267823,3.22556142689181,3.29007265542964,3.19287573776597,3.25738696630381,37991328.1075178,0.0,1.0
1992-10-07,36.25,38.12,36.25,37.75,2696244,3.11804271266208,3.27889070914975,3.11804271266208,3.24706516973775,31346217.485441,0.0,1.0
1992-10-08,37.62,37.62,36.37,36.62,2976830,3.23588322345786,3.23588322345786,3.12836450922814,3.14986825207408,34608277.5138991,0.0,1.0
1992-10-09,34.87,35.12,34.37,35.0,9492043,2.99934205215246,3.02084579499841,2.95633456646057,3.01052399843235,110353382.060065,0.0,1.0
1992-10-12,36.12,36.25,35.0,35.25,2699363,3.10686076638219,3.11804271266208,3.01052399843235,3.0320277412783,31382478.6147517,0.0,1.0
1992-10-13,37.12,37.37,36.25,36.5,2827721,3.19287573776597,3.21437948061192,3.11804271266208,3.13954645550803,32874753.7144816,0.0,1.0
1992-10-14,37.37,37.62,37.12,37.37,2062412,3.21437948061192,3.23588322345786,3.19287573776597,3.21437948061192,23977360.7643015,0.0,1.0
1992-10-15,36.87,37.25,36.75,37.12,1824889,3.17137199492003,3.20405768404586,3.16105019835397,3.19287573776597,21215946.1386984,0.0,1.0
1992-10-16,37.12,37.5,36.25,37.0,170528,3.19287573776597,3.22556142689181,3.11804271266208,3.18255394119992,1982538.5889991,0.0,1.0
1992-10-19,36.87,37.75,36.87,37.25,2699682,3.17137199492003,3.24706516973775,3.17137199492003,3.20405768404586,31386187.2714525,0.0,1.0
1992-10-20,38.12,38.5,37.75,38.0,2674602,3.27889070914975,3.31157639827559,3.24706516973775,3.2685689125837,31094610.1239337,0.0,1.0
1992-10-21,38.75,38.87,38.12,38.25,1449141,3.33308014112154,3.34340193768759,3.27889070914975,3.29007265542964,16847543.8250653,0.0,1.0
1992-10-22,39.25,39.5,38.62,38.62,3654456,3.37608762681343,3.39759136965937,3.32189819484164,3.32189819484164,42486278.1584213,0.0,1.0
1992-10-23,39.75,39.87,39.25,39.37,3170306,3.41909511250532,3.42941690907137,3.37608762681343,3.38640942337948,36857606.8677013,0.0,1.0
1992-10-26,40.25,40.25,39.12,39.25,2386792,3.49702467657902,3.49702467657902,3.39884733783283,3.41014207591867,27471461.2806162,0.406,1.0
1992-10-27,39.87,40.25,39.75,40.12,2256525,3.46400928832809,3.49702467657902,3.45358337624885,3.48572993849318,25972116.1987481,0.0,1.0
1992-10-28,38.12,38.75,37.87,38.75,3383068,3.31196473717248,3.3667007755885,3.29024408700739,3.3667007755885,38938383.2238803,0.0,1.0
1992-10-29,37.25,38.0,37.0,37.62,3365468,3.23637687459798,3.30153882509324,3.21465622443289,3.26852343684231,38735811.018787,0.0,1.0
1992-10-30,36.5,37.25,36.37,37.0,2226162,3.17121492410272,3.23637687459798,3.15992018601687,3.21465622443289,25622644.6156092,0.0,1.0
1992-11-02,38.37,38.5,36.75,36.87,2051209,3.33368538733757,3.34498012542341,3.1929355742678,3.20336148634705,23608973.3089232,0.0,1.0
1992-11-03,38.75,39.12,37.87,38.62,1722279,3.3667007755885,3.39884733783283,3.29024408700739,3.35540603750266,19823059.9327124,0.0,1.0
1992-11-04,39.12,39.5,38.5,38.5,1825207,3.39884733783283,3.43186272608376,3.34498012542341,3.34498012542341,21007739.0194075,0.0,1.0
1992-11-05,39.0,39.12,38.5,39.0,2166232,3.38842142575359,3.39884733783283,3.34498012542341,3.38842142575359,24932863.237698,0.0,1.0
1992-11-06,38.62,39.0,38.5,39.0,1252069,3.35540603750266,3.38842142575359,3.34498012542341,3.38842142575359,14411044.2192532,0.0,1.0
1992-11-09,39.0,39.12,38.5,38.75,1028962,3.38842142575359,3.39884733783283,3.34498012542341,3.3667007755885,11843130.7555184,0.0,1.0
1992-11-10,38.62,39.12,38.62,39.12,1235678,3.35540603750266,3.39884733783283,3.35540603750266,3.39884733783283,14222387.3434758,0.0,1.0
1992-11-11,38.37,38.75,38.12,38.75,1146913,3.33368538733757,3.3667007755885,3.31196473717248,3.3667007755885,13200721.3329588,0.0,1.0
1992-11-12,39.0,39.12,38.25,38.5,1881031,3.38842142575359,3.39884733783283,3.32325947525833,3.34498012542341,21650261.2226531,0.0,1.0
1992-11-13,39.0,39.62,39.0,39.25,2150637,3.38842142575359,3.442288638163,3.38842142575359,3.41014207591867,24753368.1502873,0.0,1.0
1992-11-16,39.62,39.87,39.12,39.12,2292489,3.442288638163,3.46400928832809,3.39884733783283,3.39884733783283,26386054.0842011,0.0,1.0
1992-11-17,39.62,40.0,39.62,39.87,1995767,3.442288638163,3.47530402641394,3.442288638163,3.46400928832809,22970847.8433109,0.0,1.0
1992-11-18,38.87,39.75,38.75,39.62,1832177,3.37712668766774,3.45358337624885,3.3667007755885,3.442288638163,21087962.2165382,0.0,1.0
1992-11-19,39.37,39.62,38.75,38.87,1455220,3.42056798799792,3.442288638163,3.3667007755885,3.37712668766774,16749268.4258948,0.0,1.0
1992-11-20,40.25,40.37,39.37,39.62,2357511,3.49702467657902,3.50745058865826,3.42056798799792,3.442288638163,27134443.2841768,0.0,1.0
1992-11-23,40.5,41.0,40.12,40.25,1985137,3.51874532674411,3.56218662707428,3.48572993849318,3.49702467657902,22848498.8353483,0.0,1.0
1992-11-24,39.5,41.12,39.5,40.5,2775239,3.43186272608376,3.57261253915353,3.43186272608376,3.51874532674411,31942402.4937892,0.0,1.0
1992-11-25,41.0,41.25,39.37,39.5,2102514,3.56218662707428,3.58390727723937,3.42056798799792,3.43186272608376,24199482.7965543,0.0,1.0
1992-11-27,41.75,41.87,41.25,41.37,1776034,3.62734857756955,3.63777448964879,3.58390727723937,3.59433318931861,20441768.3920752,0.0,1.0
1992-11-30,42.0,42.5,41.5,41.75,3598313,3.64906922773463,3.69251052806481,3.60562792740446,3.62734857756955,41415806.7628172,0.0,1.0
1992-12-01,42.62,42.87,42.0,42.12,3196595,3.70293644014405,3.72465709030914,3.64906922773463,3.65949513981387,36792119.2011333,0.0,1.0
1992-12-02,42.25,42.37,41.62,42.0,3328294,3.67078987789972,3.68121578997896,3.6160538394837,3.64906922773463,38307946.2942339,0.0,1.0
1992-12-03,42.0,42.37,41.87,42.25,1197836,3.64906922773463,3.68121578997896,3.63777448964879,3.67078987789972,13786834.0829566,0.0,1.0
1992-12-04,42.87,43.0,42.0,42.25,2174348,3.72465709030914,3.73595182839498,3.64906922773463,3.67078987789972,25026276.6477285,0.0,1.0
1992-12-07,42.5,42.62,42.12,42.5,1931445,3.69251052806481,3.70293644014405,3.65949513981387,3.69251052806481,22230515.4924014,0.0,1.0
1992-12-08,43.12,43.12,42.62,42.62,1998186,3.74637774047422,3.74637774047422,3.70293644014405,3.70293644014405,22998690.0117268,0.0,1.0
1992-12-09,42.87,43.25,42.5,43.0,2444367,3.72465709030914,3.75767247856007,3.69251052806481,3.73595182839498,28134137.1163117,0.0,1.0
1992-12-10,42.62,42.87,42.37,42.87,1351464,3.70293644014405,3.72465709030914,3.68121578997896,3.72465709030914,15555059.2377328,0.0,1.0
1992-12-11,42.62,42.75,42.37,42.62,1254137,3.70293644014405,3.71423117822989,3.68121578997896,3.70293644014405,14434846.4533517,0.0,1.0
1992-12-14,42.25,42.87,42.25,42.5,1184691,3.67078987789972,3.72465709030914,3.67078987789972,3.69251052806481,13635537.9672776,0.0,1.0
1992-12-15,41.37,42.12,41.37,42.12,3417091,3.59433318931861,3.65949513981387,3.59433318931861,3.65949513981387,39329980.6178511,0.0,1.0
1992-12-16,40.62,41.75,40.5,41.5,2959421,3.52917123882335,3.62734857756955,3.51874532674411,3.60562792740446,34062297.6005209,0.0,1.0
1992-12-17,39.75,40.12,39.12,39.75,4059962,3.45358337624885,3.48572993849318,3.39884733783283,3.45358337624885,46729287.2121966,0.0,1.0
1992-12-18,40.37,40.5,39.75,40.0,4096276,3.50745058865826,3.51874532674411,3.45358337624885,3.47530402641394,47147253.5221827,0.0,1.0
1992-12-21,41.0,41.12,40.12,40.62,1897931,3.56218662707428,3.57261253915353,3.48572993849318,3.52917123882335,21844776.5786802,0.0,1.0
1992-12-22,41.75,41.75,40.75,40.87,1946053,3.62734857756955,3.62734857756955,3.5404659769092,3.55089188898844,22398650.4226287,0.0,1.0
1992-12-23,41.62,42.0,41.37,41.5,1196785,3.6160538394837,3.64906922773463,3.59433318931861,3.60562792740446,13774737.2995729,0.0,1.0
1992-12-24,42.37,42.5,41.62,41.75,642616,3.68121578997896,3.69251052806481,3.6160538394837,3.62734857756955,7396371.5993285,0.0,1.0
1992-12-28,42.25,42.5,41.87,42.5,1227085,3.67078987789972,3.69251052806481,3.63777448964879,3.69251052806481,14123483.7662959,0.0,1.0
1992-12-29,42.37,43.37,42.25,42.5,1575557,3.68121578997896,3.76809839063931,3.67078987789972,3.69251052806481,18134321.3488665,0.0,1.0
1992-12-30,43.5,43.5,42.0,42.25,1703310,3.77939312872516,3.77939312872516,3.64906922773463,3.67078987789972,19604730.8328025,0.0,1.0
1992-12-31,42.87,43.62,42.75,43.37,1193985,3.72465709030914,3.7898190408044,3.71423117822989,3.76809839063931,13742509.9033081,0.0,1.0
1993-01-04,44.0,44.12,43.0,43.25,2458498,3.82283442905533,3.83326034113457,3.73595182839498,3.75767247856007,28296781.8793897,0.0,1.0
1993-01-05,44.62,44.87,43.87,44.0,3466964,3.87670164146475,3.89842229162983,3.81153969096948,3.82283442905533,39904008.0942496,0.0,1.0
1993-01-06,44.75,44.87,44.25,44.5,3540579,3.88799637955059,3.89842229162983,3.84455507922042,3.8662757293855,40751300.8714051,0.0,1.0
1993-01-07,44.75,46.0,44.5,44.5,5576003,3.88799637955059,3.99659963037603,3.8662757293855,3.8662757293855,64178592.2338854,0.0,1.0
1993-01-08,45.0,45.75,44.37,44.62,3187524,3.90971702971568,3.97487898021094,3.85498099129966,3.87670164146475,36687713.9470196,0.0,1.0
1993-01-11,45.12,45.62,45.0,45.25,1605792,3.92014294179492,3.96358424212509,3.90971702971568,3.93143767988076,18482319.6796048,0.0,1.0
1993-01-12,45.0,45.25,44.75,45.25,1425557,3.90971702971568,3.93143767988076,3.88799637955059,3.93143767988076,16407853.6918221,0.0,1.0
1993-01-13,44.37,45.12,44.12,45.0,1294144,3.85498099129966,3.92014294179492,3.83326034113457,3.90971702971568,14895318.3970542,0.0,1.0
1993-01-14,44.75,45.5,44.25,44.5,1452451,3.88799637955059,3.95315833004585,3.84455507922042,3.8662757293855,16717397.8329458,0.0,1.0
1993-01-15,46.0,46.75,44.62,44.75,4556047,3.99659963037603,4.06176158087129,3.87670164146475,3.88799637955059,52439118.5964958,0.0,1.0
1993-01-18,46.62,46.62,45.87,46.0,2154870,4.05046684278544,4.05046684278544,3.98530489229018,3.99659963037603,24802089.0675691,0.0,1.0
1993-01-19,47.37,47.75,46.87,47.25,4284787,4.1156287932807,4.14864418153164,4.07218749295053,4.10520288120146,49316974.4854967,0.0,1.0
1993-01-20,46.62,47.37,46.62,47.12,1564831,4.05046684278544,4.1156287932807,4.05046684278544,4.09390814311562,18010867.4016035,0.0,1.0
1993-01-21,47.25,47.25,46.25,46.37,1588701,4.10520288120146,4.10520288120146,4.01832028054111,4.02874619262036,18285605.9547611,0.0,1.0
1993-01-22,48.0,48.25,47.37,47.37,3302482,4.17036483169672,4.19208548186181,4.1156287932807,4.1156287932807,38010855.7398098,0.0,1.0
1993-01-25,48.0,48.25,47.62,48.0,2252705,4.20563916756482,4.22754353822922,4.17234452415494,4.20563916756482,25710679.3264459,0.406,1.0
1993-01-26,47.87,48.62,47.62,48.12,3736792,4.19424889481934,4.25996200681254,4.17234452415494,4.21615326548374,42648931.3166297,0.0,1.0
1993-01-27,47.5,47.87,47.25,47.87,1878358,4.16183042623602,4.19424889481934,4.13992605557162,4.19424889481934,21438164.428216,0.0,1.0
1993-01-28,46.62,47.37,46.5,47.25,2825621,4.08472704149734,4.15044015349054,4.07421294357842,4.13992605557162,32249511.3337393,0.0,1.0
1993-01-29,46.12,46.75,45.62,46.75,2128835,4.04091830016853,4.09611731424282,3.99710955883973,4.09611731424282,24296920.3796833,0.0,1.0
1993-02-01,47.25,47.25,45.5,46.37,1618364,4.13992605557162,4.13992605557162,3.98659546092082,4.06282267083294,18470788.6019094,0.0,1.0
1993-02-02,47.12,47.5,46.75,47.25,2469192,4.12853578282614,4.16183042623602,4.09611731424282,4.13992605557162,28181499.0011677,0.0,1.0
1993-02-03,47.75,47.87,46.87,47.0,3243348,4.18373479690042,4.19424889481934,4.10663141216174,4.11802168490722,37017132.9011432,0.0,1.0
1993-02-04,50.12,50.25,48.5,48.75,8545512,4.39138823079894,4.40277850354443,4.24944790889362,4.27135227955802,97532042.0171727,0.0,1.0
1993-02-05,49.62,50.25,49.37,49.87,4358084,4.34757948947014,4.40277850354443,4.32567511880574,4.36948386013454,49739890.5767575,0.0,1.0
1993-02-08,50.0,50.12,49.37,49.75,2472470,4.38087413288003,4.39138823079894,4.32567511880574,4.35896976221562,28218911.6259153,0.0,1.0
1993-02-09,48.87,50.0,48.5,50.0,1633864,4.28186637747694,4.38087413288003,4.24944790889362,4.38087413288003,18647693.9355238,0.0,1.0
1993-02-10,49.75,49.87,48.25,48.75,2104424,4.35896976221562,4.36948386013454,4.22754353822922,4.27135227955802,24018311.5991116,0.0,1.0
1993-02-11,50.62,50.87,49.62,50.0,4513686,4.43519697212774,4.45710134279214,4.34757948947014,4.38087413288003,51515814.6877945,0.0,1.0
1993-02-12,49.25,50.75,49.25,50.75,2263877,4.31516102088682,4.44658724487323,4.31516102088682,4.44658724487323,25838188.1256163,0.0,1.0
1993-02-16,47.5,48.87,47.37,48.75,3799077,4.16183042623602,4.28186637747694,4.15044015349054,4.27135227955802,43359805.4265766,0.0,1.0
1993-02-17,46.75,47.37,46.5,47.25,3095449,4.09611731424282,4.15044015349054,4.07421294357842,4.13992605557162,35329125.0342888,0.0,1.0
1993-02-18,46.37,47.25,46.0,47.25,2506302,4.06282267083294,4.13992605557162,4.03040420224962,4.13992605557162,28605044.6095827,0.0,1.0
1993-02-19,46.62,46.75,46.0,46.62,2609739,4.08472704149734,4.09611731424282,4.03040420224962,4.08472704149734,29785596.6736521,0.0,1.0
1993-02-22,46.75,47.12,46.5,46.5,1732750,4.09611731424282,4.12853578282614,4.07421294357842,4.07421294357842,19776304.3109946,0.0,1.0
1993-02-23,44.87,47.0,44.75,46.75,3403533,3.93139644684653,4.11802168490722,3.92088234892762,4.09611731424282,38845363.9246934,0.0,1.0
1993-02-24,45.87,46.0,44.87,45.0,2639052,4.01901392950414,4.03040420224962,3.93139644684653,3.94278671959202,30120153.1926353,0.0,1.0
1993-02-25,46.12,46.37,45.75,46.0,2011840,4.04091830016853,4.06282267083294,4.00849983158522,4.03040420224962,22961627.5083142,0.0,1.0
1993-02-26,45.87,46.25,45.75,46.12,1714067,4.01901392950414,4.05230857291402,4.00849983158522,4.04091830016853,19563070.6111289,0.0,1.0
1993-03-01,46.37,46.37,45.87,46.0,1854137,4.06282267083294,4.06282267083294,4.01901392950414,4.03040420224962,21161724.1646369,0.0,1.0
1993-03-02,47.87,47.87,46.5,46.75,1964386,4.19424889481934,4.19424889481934,4.07421294357842,4.09611731424282,22420023.2695181,0.0,1.0
1993-03-03,47.87,48.12,47.37,47.87,2356111,4.19424889481934,4.21615326548374,4.15044015349054,4.19424889481934,26890877.5798481,0.0,1.0
1993-03-04,47.87,49.0,47.62,48.25,2456620,4.19424889481934,4.29325665022242,4.17234452415494,4.22754353822922,28038011.6557354,0.0,1.0
1993-03-05,49.25,49.37,48.0,48.5,3938606,4.31516102088682,4.32567511880574,4.20563916756482,4.24944790889362,44952284.4132791,0.0,1.0
1993-03-08,49.87,50.25,49.5,49.87,3128994,4.36948386013454,4.40277850354443,4.33706539155123,4.36948386013454,35711982.4159724,0.0,1.0
1993-03-09,49.75,50.25,49.62,49.87,2891757,4.35896976221562,4.40277850354443,4.34757948947014,4.36948386013454,33004337.8591539,0.0,1.0
1993-03-10,50.0,50.0,49.5,49.87,1800573,4.38087413288003,4.38087413288003,4.33706539155123,4.36948386013454,20550384.9846547,0.0,1.0
1993-03-11,49.0,50.12,49.0,49.87,1930713,4.29325665022242,4.39138823079894,4.29325665022242,4.36948386013454,22035704.9921762,0.0,1.0
1993-03-12,48.25,48.75,47.37,48.0,2579917,4.22754353822922,4.27135227955802,4.15044015349054,4.20563916756482,29445230.811778,0.0,1.0
1993-03-15,48.87,49.0,48.5,48.62,950191,4.28186637747694,4.29325665022242,4.24944790889362,4.25996200681254,10844764.8937055,0.0,1.0
1993-03-16,48.5,49.37,48.25,48.87,1089179,4.24944790889362,4.32567511880574,4.22754353822922,4.28186637747694,12431069.3136025,0.0,1.0
1993-03-17,48.75,49.37,48.5,49.0,1572788,4.27135227955802,4.32567511880574,4.24944790889362,4.29325665022242,17950618.441599,0.0,1.0
1993-03-18,51.62,51.62,49.62,49.75,7778039,4.52281445478534,4.52281445478534,4.34757948947014,4.35896976221562,88772682.8491035,0.0,1.0
1993-03-19,51.75,52.37,51.25,51.75,5171897,4.53420472753083,4.58852756677854,4.49039598620203,4.53420472753083,59028139.6260972,0.0,1.0
1993-03-22,52.5,52.62,51.62,51.62,2618141,4.59991783952403,4.61043193744294,4.52281445478534,4.52281445478534,29881490.7777185,0.0,1.0
1993-03-23,53.0,53.5,52.62,52.62,3082877,4.64372658085283,4.68753532218163,4.61043193744294,4.61043193744294,35185637.6888565,0.0,1.0
1993-03-24,52.12,53.5,51.75,53.12,2311458,4.56662319611414,4.68753532218163,4.53420472753083,4.65424067877174,26381241.8468232,0.0,1.0
1993-03-25,52.37,52.37,51.62,52.0,3060407,4.58852756677854,4.58852756677854,4.52281445478534,4.55610909819523,34929182.0213522,0.0,1.0
1993-03-26,52.37,53.0,52.0,52.62,1558307,4.58852756677854,4.64372658085283,4.55610909819523,4.61043193744294,17785343.2070137,0.0,1.0
1993-03-29,53.0,53.5,52.62,52.87,2043221,4.64372658085283,4.68753532218163,4.61043193744294,4.63233630810734,23319786.6227758,0.0,1.0
1993-03-30,52.75,53.25,52.37,53.25,1330713,4.62182221018843,4.66563095151723,4.58852756677854,4.66563095151723,15187756.594198,0.0,1.0
1993-03-31,52.0,53.25,52.0,53.12,3025748,4.55610909819523,4.66563095151723,4.55610909819523,4.65424067877174,34533610.282143,0.0,1.0
1993-04-01,52.0,52.12,51.87,52.12,3239720,4.55610909819523,4.56662319611414,4.54471882544974,4.56662319611414,36975725.63983,0.0,1.0
1993-04-02,51.25,51.62,51.0,51.5,2988192,4.49039598620203,4.52281445478534,4.46849161553763,4.51230035686643,34104974.3654189,0.0,1.0
1993-04-05,52.0,52.0,51.12,51.5,2377594,4.55610909819523,4.55610909819523,4.47900571345654,4.51230035686643,27136068.3722377,0.0,1.0
1993-04-06,54.0,54.0,52.5,52.62,4073425,4.73134406351043,4.73134406351043,4.59991783952403,4.61043193744294,46491007.0050574,0.0,1.0
1993-04-07,54.62,54.75,53.62,53.75,4445799,4.78566690275814,4.79705717550363,4.69804942010054,4.70943969284603,50741003.5663053,0.0,1.0
1993-04-08,54.62,55.0,54.5,54.87,1785614,4.78566690275814,4.81896154616803,4.77515280483923,4.80757127342254,20379654.2178458,0.0,1.0
1993-04-12,55.37,55.37,54.25,54.62,2789720,4.85138001475134,4.85138001475134,4.75324843417483,4.78566690275814,31839764.3413463,0.0,1.0
1993-04-13,54.5,55.87,54.5,55.75,2742330,4.77515280483923,4.89518875608014,4.77515280483923,4.88467465816123,31298890.5503793,0.0,1.0
1993-04-14,54.75,55.12,54.5,54.75,2035360,4.79705717550363,4.82947564408694,4.77515280483923,4.79705717550363,23230067.0855149,0.0,1.0
1993-04-15,54.62,55.0,54.12,54.87,2541502,4.78566690275814,4.81896154616803,4.74185816142934,4.80757127342254,29006790.9155974,0.0,1.0
1993-04-16,55.12,55.37,54.62,54.75,2466136,4.82947564408694,4.85138001475134,4.78566690275814,4.79705717550363,28146620.1173274,0.0,1.0
1993-04-19,54.25,55.12,53.75,55.0,1456270,4.75324843417483,4.82947564408694,4.70943969284603,4.81896154616803,16620769.6892062,0.0,1.0
1993-04-20,53.25,55.0,52.5,53.75,3186314,4.66563095151723,4.81896154616803,4.59991783952403,4.70943969284603,36366189.7529259,0.0,1.0
1993-04-21,52.62,53.5,52.5,53.5,1936283,4.61043193744294,4.68753532218163,4.59991783952403,4.68753532218163,22099276.7798041,0.0,1.0
1993-04-22,52.0,54.75,52.0,52.87,2546754,4.55610909819523,4.79705717550363,4.55610909819523,4.63233630810734,29066733.2905744,0.0,1.0
1993-04-23,52.87,53.12,51.37,51.62,2729185,4.63233630810734,4.65424067877174,4.50091008412094,4.52281445478534,31148863.414227,0.0,1.0
1993-04-26,51.12,52.62,51.12,52.5,1502164,4.51457841141552,4.64704843522466,4.51457841141552,4.63645083331993,17009478.3348602,0.406,1.0
1993-04-27,52.62,52.62,51.0,51.0,2518300,4.64704843522466,4.64704843522466,4.50398080951079,4.50398080951079,28515507.821169,0.0,1.0
1993-04-28,54.5,54.87,53.62,54.0,5394971,4.81307753173212,4.84575347093838,4.73536178443076,4.76892085712907,61088963.8825715,0.0,1.0
1993-04-29,54.75,55.12,54.0,54.37,4472533,4.83515586903364,4.8678318082399,4.76892085712907,4.80159679633533,50643906.5011859,0.0,1.0
1993-04-30,54.75,55.25,54.5,55.12,3595863,4.83515586903364,4.87931254363669,4.81307753173212,4.8678318082399,40717094.6671772,0.0,1.0
1993-05-03,55.75,56.12,54.75,54.75,3903374,4.92346921823974,4.95614515744599,4.83515586903364,4.83515586903364,44199139.03266,0.0,1.0
1993-05-04,56.12,56.5,55.25,55.87,3114481,4.95614515744599,4.98970423014431,4.87931254363669,4.93406682014447,35266253.9468619,0.0,1.0
1993-05-05,55.87,56.5,55.5,55.87,3697008,4.93406682014447,4.98970423014431,4.90139088093821,4.93406682014447,41862391.5097186,0.0,1.0
1993-05-06,55.75,56.12,55.5,56.0,1442139,4.92346921823974,4.95614515744599,4.90139088093821,4.94554755554126,16329796.2648266,0.0,1.0
1993-05-07,55.37,55.75,54.87,55.5,1666805,4.88991014554142,4.92346921823974,4.84575347093838,4.90139088093821,18873760.4788403,0.0,1.0
1993-05-10,55.37,56.0,55.25,55.37,2590707,4.88991014554142,4.94554755554126,4.87931254363669,4.88991014554142,29335395.1955118,0.0,1.0
1993-05-11,55.0,55.37,54.5,55.37,1503342,4.85723420633517,4.88991014554142,4.81307753173212,4.88991014554142,17022817.2016407,0.0,1.0
1993-05-12,55.62,55.62,54.87,55.0,1725398,4.91198848284295,4.91198848284295,4.84575347093838,4.85723420633517,19537227.5597146,0.0,1.0
1993-05-13,54.5,55.75,54.5,55.37,1885041,4.81307753173212,4.92346921823974,4.81307753173212,4.88991014554142,21344915.7680674,0.0,1.0
1993-05-14,53.87,54.75,53.75,54.62,1937333,4.75744012173228,4.83515586903364,4.74684251982755,4.82367513363685,21937034.6319774,0.0,1.0
1993-05-17,54.87,55.0,54.0,54.0,1251178,4.84575347093838,4.85723420633517,4.76892085712907,4.76892085712907,14167484.4318288,0.0,1.0
1993-05-18,53.25,55.0,52.62,54.87,4631190,4.7026858452245,4.85723420633517,4.64704843522466,4.84575347093838,52440429.919517,0.0,1.0
1993-05-19,52.12,52.87,51.12,52.25,7615500,4.60289176062162,4.66912677252619,4.51457841141552,4.61437249601841,86232716.4405004,0.0,1.0
1993-05-20,51.75,52.62,51.62,52.5,3348886,4.57021582141536,4.64704843522466,4.55873508601857,4.63645083331993,37920495.939802,0.0,1.0
1993-05-21,50.37,52.25,50.0,51.62,3128071,4.44834339951095,4.61437249601841,4.4156674603047,4.55873508601857,35420137.8174451,0.0,1.0
1993-05-24,51.62,51.62,50.25,50.25,2663463,4.55873508601857,4.55873508601857,4.43774579760622,4.43774579760622,30159234.4072963,0.0,1.0
1993-05-25,51.5,52.12,51.5,51.87,1706270,4.54813748411384,4.60289176062162,4.54813748411384,4.58081342332009,19320635.16262,0.0,1.0
1993-05-26,52.62,53.0,51.75,51.75,2001719,4.64704843522466,4.68060750792298,4.57021582141536,4.57021582141536,22666097.6850584,0.0,1.0
1993-05-27,52.37,53.25,52.37,52.75,1846817,4.62497009792314,4.7026858452245,4.62497009792314,4.65852917062146,20912093.3200047,0.0,1.0
1993-05-28,52.0,52.75,51.87,52.5,1690420,4.59229415871689,4.65852917062146,4.58081342332009,4.63645083331993,19141160.5968552,0.0,1.0
1993-06-01,53.0,53.37,52.25,52.37,2260885,4.68060750792298,4.71328344712923,4.61437249601841,4.62497009792314,25600716.3166674,0.0,1.0
1993-06-02,53.0,53.25,52.62,53.12,2505952,4.68060750792298,4.7026858452245,4.64704843522466,4.69120510982771,28375687.5096192,0.0,1.0
1993-06-03,55.37,55.5,53.0,53.0,5426162,4.88991014554142,4.90139088093821,4.68060750792298,4.68060750792298,61442149.4460271,0.0,1.0
1993-06-04,55.12,56.0,54.87,54.87,3786665,4.8678318082399,4.94554755554126,4.84575347093838,4.84575347093838,42877606.092859,0.0,1.0
1993-06-07,55.5,55.87,55.12,55.25,2452451,4.90139088093821,4.93406682014447,4.8678318082399,4.87931254363669,27769878.7561187,0.0,1.0
1993-06-08,54.62,55.37,54.5,55.37,1613781,4.82367513363685,4.88991014554142,4.81307753173212,4.88991014554142,18273352.9472874,0.0,1.0
1993-06-09,54.5,55.37,54.5,54.75,1596372,4.81307753173212,4.88991014554142,4.81307753173212,4.83515586903364,18076225.3311739,0.0,1.0
1993-06-10,54.62,54.75,54.25,54.25,1162062,4.82367513363685,4.83515586903364,4.7909991944306,4.7909991944306,13158395.762889,0.0,1.0
1993-06-11,53.75,54.62,53.62,54.62,1584150,4.74684251982755,4.82367513363685,4.73536178443076,4.82367513363685,17937831.7574971,0.0,1.0
1993-06-14,51.87,53.25,51.5,52.87,3409580,4.58081342332009,4.7026858452245,4.54813748411384,4.66912677252619,38607753.308542,0.0,1.0
1993-06-15,50.87,52.25,50.75,52.25,3454615,4.492500074114,4.61437249601841,4.48190247220927,4.61437249601841,39117698.8649596,0.0,1.0
1993-06-16,49.87,50.25,49.87,50.0,5002864,4.40418672490791,4.43774579760622,4.40418672490791,4.4156674603047,56649012.2385119,0.0,1.0
1993-06-17,50.87,50.87,50.25,50.37,1986919,4.492500074114,4.492500074114,4.43774579760622,4.44834339951095,22498512.6015682,0.0,1.0
1993-06-18,50.0,50.5,49.75,50.12,4593698,4.4156674603047,4.45982413490775,4.39358912300318,4.42626506220943,52015896.1390971,0.0,1.0
1993-06-21,51.12,51.25,50.12,50.12,3386951,4.51457841141552,4.52605914681232,4.42626506220943,4.42626506220943,38351517.9805489,0.0,1.0
1993-06-22,51.12,51.87,50.5,51.37,2884246,4.51457841141552,4.58081342332009,4.45982413490775,4.53665674871705,32659230.1835268,0.0,1.0
1993-06-23,50.5,51.12,50.0,51.0,2056302,4.45982413490775,4.51457841141552,4.4156674603047,4.50398080951079,23284158.26696,0.0,1.0
1993-06-24,50.75,50.87,50.25,50.25,1507798,4.48190247220927,4.492500074114,4.43774579760622,4.43774579760622,17073273.899751,0.0,1.0
1993-06-25,50.87,51.25,50.5,51.12,1168682,4.492500074114,4.52605914681232,4.45982413490775,4.51457841141552,13233356.1178015,0.0,1.0
1993-06-28,51.62,51.87,50.75,50.75,2485869,4.55873508601857,4.58081342332009,4.48190247220927,4.48190247220927,28148281.3453129,0.0,1.0
1993-06-29,51.5,52.37,51.5,51.75,1473679,4.54813748411384,4.62497009792314,4.54813748411384,4.57021582141536,16686933.6657239,0.0,1.0
1993-06-30,52.25,52.62,51.5,51.5,1382845,4.61437249601841,4.64704843522466,4.54813748411384,4.54813748411384,15658391.5391194,0.0,1.0
1993-07-01,51.0,52.25,50.62,52.12,2153978,4.50398080951079,4.61437249601841,4.47042173681248,4.60289176062162,24390174.5247294,0.0,1.0
1993-07-02,49.75,50.75,49.25,50.75,3798568,4.39358912300318,4.48190247220927,4.34943244840013,4.48190247220927,43012387.5285876,0.0,1.0
1993-07-06,48.37,50.0,48.37,49.5,3793826,4.27171670109877,4.4156674603047,4.27171670109877,4.37151078570165,42958692.361972,0.0,1.0
1993-07-07,49.5,49.62,48.5,48.5,2721674,4.37151078570165,4.38210838760638,4.28319743649556,4.28319743649556,30818375.9812859,0.0,1.0
1993-07-08,51.25,51.25,49.37,49.75,4175621,4.52605914681232,4.52605914681232,4.36003005030486,4.39358912300318,47281877.9667781,0.0,1.0
1993-07-09,52.12,52.37,50.75,51.0,2528262,4.60289176062162,4.62497009792314,4.48190247220927,4.50398080951079,28628310.6996642,0.0,1.0
1993-07-12,50.12,51.25,49.75,51.25,4000159,4.42626506220943,4.52605914681232,4.39358912300318,4.52605914681232,45295066.2154705,0.0,1.0
1993-07-13,50.62,50.87,50.25,50.87,3228390,4.47042173681248,4.492500074114,4.43774579760622,4.492500074114,36556081.6005971,0.0,1.0
1993-07-14,51.37,51.5,50.5,50.62,2318778,4.53665674871705,4.54813748411384,4.45982413490775,4.47042173681248,26256257.0760253,0.0,1.0
1993-07-15,51.0,51.37,50.62,51.37,1464163,4.50398080951079,4.53665674871705,4.47042173681248,4.53665674871705,16579180.9863663,0.0,1.0
1993-07-16,51.37,51.62,50.62,50.75,2079313,4.53665674871705,4.55873508601857,4.47042173681248,4.48190247220927,23544719.1018379,0.0,1.0
1993-07-19,51.5,51.75,51.25,51.37,1640325,4.54813748411384,4.57021582141536,4.52605914681232,4.53665674871705,18573919.0591903,0.0,1.0
1993-07-20,53.25,53.5,50.87,51.62,3383068,4.7026858452245,4.72476418252603,4.492500074114,4.55873508601857,38307549.5427656,0.0,1.0
1993-07-21,53.5,53.62,52.75,53.0,2383004,4.72476418252603,4.73536178443076,4.65852917062146,4.68060750792298,26983508.3984739,0.0,1.0
1993-07-22,52.5,53.25,52.37,53.12,1174634,4.63645083331993,4.7026858452245,4.62497009792314,4.69120510982771,13300752.497324,0.0,1.0
1993-07-23,52.12,52.37,51.5,52.25,1404297,4.60289176062162,4.62497009792314,4.54813748411384,4.61437249601841,15901299.3236485,0.0,1.0
1993-07-26,52.75,52.87,52.0,52.0,1313272,4.65852917062146,4.66912677252619,4.59229415871689,4.59229415871689,14870594.4436017,0.0,1.0
1993-07-27,51.25,52.5,50.87,52.25,1572120,4.56191436658999,4.67318057065316,4.52808944055479,4.65092732984053,17661697.1572455,0.406,1.0
1993-07-28,52.0,52.5,50.75,51.87,3699650,4.62867408902789,4.67318057065316,4.51740788496472,4.61710240380532,41563047.2787087,0.0,1.0
1993-07-29,53.12,53.75,52.12,52.5,2742648,4.72836860786849,4.78444677471633,4.63935564461796,4.67318057065316,30811781.7882383,0.0,1.0
1993-07-30,52.75,53.75,52.75,53.62,1346785,4.69543381146579,4.78444677471633,4.69543381146579,4.77287508949376,15130211.9468749,0.0,1.0
1993-08-02,54.5,54.75,53.0,53.37,3483355,4.85120649715423,4.87345973796687,4.71768705227843,4.75062184868113,39133120.309631,0.0,1.0
1993-08-03,54.62,55.0,54.37,54.62,2045258,4.8618880527443,4.8957129787795,4.83963481193166,4.8618880527443,22977080.2511473,0.0,1.0
1993-08-04,53.75,54.75,53.75,54.62,2357670,4.78444677471633,4.87345973796687,4.78444677471633,4.8618880527443,26486816.2333175,0.0,1.0
1993-08-05,52.62,53.87,52.12,53.75,2283514,4.68386212624322,4.79512833030639,4.63935564461796,4.78444677471633,25653724.0937908,0.0,1.0
1993-08-06,51.62,51.87,51.25,51.37,2661139,4.59484916299269,4.61710240380532,4.56191436658999,4.57259592218005,29896083.7031112,0.0,1.0
1993-08-09,52.25,52.87,51.62,51.75,1689179,4.65092732984053,4.70611536705586,4.59484916299269,4.60642084821526,18976775.2731209,0.0,1.0
1993-08-10,52.5,52.62,52.12,52.25,1028294,4.67318057065316,4.68386212624322,4.63935564461796,4.65092732984053,11552182.5411627,0.0,1.0
1993-08-11,52.75,52.75,52.12,52.62,1090898,4.69543381146579,4.69543381146579,4.63935564461796,4.68386212624322,12255495.8307539,0.0,1.0
1993-08-12,52.37,53.37,52.12,52.87,988192,4.66160888543059,4.75062184868113,4.63935564461796,4.70611536705586,11101663.8915686,0.0,1.0
1993-08-13,51.87,52.62,51.5,52.62,1507416,4.61710240380532,4.68386212624322,4.58416760740262,4.68386212624322,16934791.7983274,0.0,1.0
1993-08-16,52.12,52.5,51.37,51.75,1647104,4.63935564461796,4.67318057065316,4.57259592218005,4.60642084821526,18504091.3126782,0.0,1.0
1993-08-17,51.75,52.5,51.75,52.5,987142,4.60642084821526,4.67318057065316,4.60642084821526,4.67318057065316,11089867.8569051,0.0,1.0
1993-08-18,50.25,51.87,49.62,51.87,3408211,4.47290140333945,4.61710240380532,4.41682323649161,4.61710240380532,38288928.6632019,0.0,1.0
1993-08-19,50.87,51.12,50.5,50.62,3551910,4.52808944055479,4.55034268136742,4.49515464415209,4.50583619974215,39903289.0299671,0.0,1.0
1993-08-20,49.5,50.87,49.0,50.87,6412381,4.40614168090155,4.52808944055479,4.36163519927628,4.52808944055479,72038731.9535884,0.0,1.0
1993-08-23,50.12,50.37,49.25,49.5,2557766,4.46132971811688,4.48358295892952,4.38388844008892,4.40614168090155,28734758.4733349,0.0,1.0
1993-08-24,51.75,51.87,50.12,50.25,2934150,4.60642084821526,4.61710240380532,4.46132971811688,4.47290140333945,32963176.293115,0.0,1.0
1993-08-25,51.87,52.37,51.5,52.0,3085710,4.61710240380532,4.66160888543059,4.58416760740262,4.62867408902789,34665849.639394,0.0,1.0
1993-08-26,52.25,52.75,51.62,51.87,2199332,4.65092732984053,4.69543381146579,4.59484916299269,4.61710240380532,24707996.6747062,0.0,1.0
1993-08-27,51.75,52.12,51.62,52.0,1291980,4.60642084821526,4.63935564461796,4.59484916299269,4.62867408902789,14514515.1090363,0.0,1.0
1993-08-30,51.25,52.12,50.87,51.75,1548186,4.56191436658999,4.63935564461796,4.52808944055479,4.60642084821526,17392814.9728312,0.0,1.0
1993-08-31,51.0,51.5,50.75,51.25,1837397,4.53966112577736,4.58416760740262,4.51740788496472,4.56191436658999,20641903.5262139,0.0,1.0
1993-09-01,52.37,52.37,50.75,50.87,2057193,4.66160888543059,4.66160888543059,4.51740788496472,4.52808944055479,23111161.8451552,0.0,1.0
1993-09-02,51.5,52.37,51.37,52.37,1095576,4.58416760740262,4.66160888543059,4.57259592218005,4.66160888543059,12308049.9737593,0.0,1.0
1993-09-03,50.5,51.37,50.5,51.37,1187651,4.49515464415209,4.57259592218005,4.49515464415209,4.57259592218005,13342449.8705568,0.0,1.0
1993-09-07,50.87,51.37,50.62,50.75,1353565,4.52808944055479,4.57259592218005,4.50583619974215,4.51740788496472,15206380.6278446,0.0,1.0
1993-09-08,51.5,51.62,50.87,51.0,2315277,4.58416760740262,4.59484916299269,4.52808944055479,4.53966112577736,26010559.7595196,0.0,1.0
1993-09-09,52.87,53.0,51.62,51.75,3260821,4.70611536705586,4.71768705227843,4.59484916299269,4.60642084821526,36633102.4260149,0.0,1.0
1993-09-10,53.62,54.0,53.0,53.0,2312508,4.77287508949376,4.80670001552896,4.71768705227843,4.71768705227843,25979451.9309643,0.0,1.0
1993-09-13,55.0,55.12,53.75,53.75,2959930,4.8957129787795,4.90639453436957,4.78444677471633,4.78444677471633,33252797.0298996,0.0,1.0
1993-09-14,53.75,54.5,53.5,54.37,2509739,4.78444677471633,4.85120649715423,4.7621935339037,4.83963481193166,28195207.8478286,0.0,1.0
1993-09-15,54.75,54.87,53.37,53.87,2994144,4.87345973796687,4.88414129355693,4.75062184868113,4.79512833030639,33637168.0108285,0.0,1.0
1993-09-16,54.5,54.87,54.25,54.87,1734532,4.85120649715423,4.88414129355693,4.8289532563416,4.88414129355693,19486285.330351,0.0,1.0
1993-09-17,54.75,55.0,54.37,54.37,3575621,4.87345973796687,4.8957129787795,4.83963481193166,4.83963481193166,40169665.9613054,0.0,1.0
1993-09-20,55.0,55.5,54.75,55.0,2297136,4.8957129787795,4.94021946040477,4.87345973796687,4.8957129787795,25806757.9834913,0.0,1.0
1993-09-21,54.37,55.12,54.0,55.12,3032304,4.83963481193166,4.90639453436957,4.80670001552896,4.90639453436957,34065869.6134546,0.0,1.0
1993-09-22,54.62,55.25,54.37,54.75,2509421,4.8618880527443,4.91796621959213,4.83963481193166,4.87345973796687,28191635.3344733,0.0,1.0
1993-09-23,56.87,56.87,54.87,55.0,4662094,5.062167220058,5.062167220058,4.88414129355693,4.8957129787795,52375449.931692,0.0,1.0
1993-09-24,56.87,57.75,56.37,56.75,4614449,5.062167220058,5.14049862771848,5.01766073843274,5.05148566446794,51840190.8159394,0.0,1.0
1993-09-27,56.0,57.0,55.75,57.0,2083832,4.98472594203004,5.07373890528057,4.9624727012174,5.07373890528057,23410432.8617264,0.0,1.0
1993-09-28,56.25,56.5,55.37,55.87,1975048,5.00697918284267,5.02923242365531,4.9286477751822,4.97315425680747,22188318.7333177,0.0,1.0
1993-09-29,55.25,56.37,55.25,56.25,1509866,4.91796621959213,5.01766073843274,4.91796621959213,5.00697918284267,16962315.8792088,0.0,1.0
1993-09-30,55.25,55.62,54.75,55.25,1991566,4.91796621959213,4.95090101599483,4.87345973796687,4.91796621959213,22373887.210052,0.0,1.0
1993-10-01,56.5,56.5,55.25,55.37,3173074,5.02923242365531,5.02923242365531,4.91796621959213,4.9286477751822,35647324.6606682,0.0,1.0
1993-10-04,56.75,56.87,56.25,56.25,1797295,5.05148566446794,5.062167220058,5.00697918284267,5.00697918284267,20191384.8766199,0.0,1.0
1993-10-05,56.75,57.12,56.5,56.87,1799173,5.05148566446794,5.08442046087064,5.02923242365531,5.062167220058,20212482.9271894,0.0,1.0
1993-10-06,55.5,56.62,55.37,56.5,2040929,4.94021946040477,5.03991397924537,4.9286477751822,5.02923242365531,22928446.8853777,0.0,1.0
1993-10-07,55.87,56.25,55.37,55.5,2512572,4.97315425680747,5.00697918284267,4.9286477751822,4.94021946040477,28227034.6727824,0.0,1.0
1993-10-08,55.62,56.12,55.0,55.87,2246244,4.95090101599483,4.9954074976201,4.8957129787795,4.97315425680747,25235021.0348319,0.0,1.0
1993-10-11,55.0,55.37,54.75,55.25,823170,4.8957129787795,4.9286477751822,4.87345973796687,4.91796621959213,9247754.14658538,0.0,1.0
1993-10-12,54.87,55.5,54.87,55.25,1405920,4.88414129355693,4.94021946040477,4.88414129355693,4.91796621959213,15794553.3848018,0.0,1.0
1993-10-13,55.25,55.5,54.87,54.87,151560,4.91796621959213,4.94021946040477,4.88414129355693,4.88414129355693,1702673.346279,0.0,1.0
1993-10-14,57.5,57.75,55.87,56.0,4744048,5.11824538690584,5.14049862771848,4.97315425680747,4.98472594203004,53296147.2886525,0.0,1.0
1993-10-15,57.37,58.12,57.25,57.87,2411426,5.10667370168327,5.17343342412117,5.09599214609321,5.15118018330854,27090728.2708114,0.0,1.0
1993-10-18,58.62,58.87,57.12,57.12,3916295,5.21793990574644,5.24019314655908,5.08442046087064,5.08442046087064,43996906.2593409,0.0,1.0
1993-10-19,58.0,58.87,57.87,58.5,2775430,5.16275186853111,5.24019314655908,5.15118018330854,5.20725835015638,31180065.22475,0.0,1.0
1993-10-20,58.37,58.37,57.75,58.12,1950064,5.19568666493381,5.19568666493381,5.14049862771848,5.17343342412117,21907640.5142399,0.0,1.0
1993-10-21,59.0,59.75,58.12,58.25,3065977,5.25176483178165,5.31852455421955,5.17343342412117,5.18500510934374,34444162.8279522,0.0,1.0
1993-10-22,59.25,59.62,58.5,59.0,2284914,5.27401807259428,5.30695286899698,5.20725835015638,5.25176483178165,25669452.1400087,0.0,1.0
1993-10-25,59.25,59.37,57.87,58.87,3311458,5.27401807259428,5.28469962818434,5.15118018330854,5.24019314655908,37201974.623399,0.0,1.0
1993-10-26,59.75,59.75,59.0,59.12,2403374,5.35466381729927,5.35466381729927,5.28745046394404,5.29820460048088,26818041.5054382,0.406,1.0
1993-10-27,60.37,61.12,59.75,60.5,8868332,5.41022685607292,5.47744020942814,5.35466381729927,5.42187717065449,98957255.7829143,0.0,1.0
1993-10-28,62.87,63.25,60.37,60.5,8043985,5.63427136725698,5.66832613295696,5.41022685607292,5.42187717065449,89758782.278215,0.0,1.0
1993-10-29,61.87,63.0,61.75,63.0,4275048,5.54465356278336,5.64592168183856,5.53389942624652,5.64592168183856,47703110.1700113,0.0,1.0
1993-11-01,62.62,62.75,61.75,61.87,3734755,5.61186691613858,5.62351723072015,5.53389942624652,5.54465356278336,41674252.3646519,0.0,1.0
1993-11-02,63.75,63.87,62.5,62.87,3317505,5.71313503519378,5.72388917173061,5.60111277960174,5.63427136725698,37018369.5024157,0.0,1.0
1993-11-03,63.25,64.75,62.5,64.25,4252928,5.66832613295696,5.80275283966741,5.60111277960174,5.75794393743059,47456284.2169552,0.0,1.0
1993-11-04,61.25,62.75,61.12,62.0,2542584,5.48909052400971,5.62351723072015,5.47744020942814,5.55630387736493,28371415.8691336,0.0,1.0
1993-11-05,60.87,61.37,59.75,61.0,3742521,5.45503575830973,5.49984466054654,5.35466381729927,5.4666860728913,41760909.2521489,0.0,1.0
1993-11-08,61.5,61.87,61.0,61.12,2016741,5.51149497512812,5.54465356278336,5.4666860728913,5.47744020942814,22503798.3450428,0.0,1.0
1993-11-09,60.87,62.12,60.5,62.12,1965945,5.45503575830973,5.56705801390176,5.42187717065449,5.56705801390176,21936991.3327717,0.0,1.0
1993-11-10,61.75,61.87,60.62,61.12,2266836,5.53389942624652,5.54465356278336,5.43263130719132,5.47744020942814,25294482.6456563,0.0,1.0
1993-11-11,61.0,62.62,61.0,62.0,2456620,5.4666860728913,5.61186691613858,5.4666860728913,5.55630387736493,27412186.8352947,0.0,1.0
1993-11-12,61.87,62.25,61.12,62.25,2235391,5.54465356278336,5.57870832848334,5.47744020942814,5.57870832848334,24943603.7083213,0.0,1.0
1993-11-15,62.12,62.12,61.5,61.87,1712826,5.56705801390176,5.56705801390176,5.51149497512812,5.54465356278336,19112563.73731,0.0,1.0
1993-11-16,62.12,62.75,62.0,62.37,2037492,5.56705801390176,5.62351723072015,5.55630387736493,5.58946246502017,22735348.3157421,0.0,1.0
1993-11-17,61.87,62.62,61.37,62.62,2372470,5.54465356278336,5.61186691613858,5.49984466054654,5.61186691613858,26473199.314966,0.0,1.0
1993-11-18,62.5,62.5,61.75,62.0,2421324,5.60111277960174,5.60111277960174,5.53389942624652,5.55630387736493,27018336.5261144,0.0,1.0
1993-11-19,61.75,62.5,61.62,62.5,2652960,5.53389942624652,5.60111277960174,5.52224911166495,5.60111277960174,29603046.1310921,0.0,1.0
1993-11-22,59.62,61.37,59.0,61.37,4769924,5.34301350271769,5.49984466054654,5.28745046394404,5.49984466054654,53225182.5183205,0.0,1.0
1993-11-23,59.62,59.75,58.62,59.5,2375111,5.34301350271769,5.35466381729927,5.25339569824407,5.33225936618086,26502668.9054733,0.0,1.0
1993-11-24,61.0,61.0,59.62,59.75,2688001,5.4666860728913,5.4666860728913,5.34301350271769,5.35466381729927,29994051.0235442,0.0,1.0
1993-11-26,61.25,61.37,61.12,61.25,529281,5.48909052400971,5.49984466054654,5.47744020942814,5.48909052400971,5905980.43668603,0.0,1.0
1993-11-29,61.75,62.37,61.62,62.25,2058912,5.53389942624652,5.58946246502017,5.52224911166495,5.57870832848334,22974363.3209167,0.0,1.0
1993-11-30,60.75,61.75,60.5,61.62,2000700,5.44428162177289,5.53389942624652,5.42187717065449,5.52224911166495,22324804.8950893,0.0,1.0
1993-12-01,62.62,63.0,61.37,61.75,2741916,5.61186691613858,5.64592168183856,5.49984466054654,5.53389942624652,30595661.387876,0.0,1.0
1993-12-02,62.25,63.25,61.75,62.5,2684564,5.57870832848334,5.66832613295696,5.53389942624652,5.60111277960174,29955699.2694459,0.0,1.0
1993-12-03,63.12,63.12,62.37,62.62,2377594,5.65667581837539,5.65667581837539,5.58946246502017,5.61186691613858,26530375.4534587,0.0,1.0
1993-12-06,62.87,63.5,62.62,63.25,2349841,5.63427136725698,5.69073058407537,5.61186691613858,5.66832613295696,26220693.6869503,0.0,1.0
1993-12-07,63.37,63.5,62.37,62.5,2004328,5.6790802694938,5.69073058407537,5.58946246502017,5.60111277960174,22365287.9221095,0.0,1.0
1993-12-08,63.25,63.37,62.87,63.37,2119446,5.66832613295696,5.6790802694938,5.63427136725698,5.6790802694938,23649831.7767168,0.0,1.0
1993-12-09,63.5,64.12,63.5,63.62,3765563,5.69073058407537,5.74629362284902,5.69073058407537,5.70148472061221,42018023.3394147,0.0,1.0
1993-12-10,64.37,64.37,63.0,63.87,2459389,5.76869807396743,5.76869807396743,5.64592168183856,5.72388917173061,27443084.7134146,0.0,1.0
1993-12-13,64.75,65.0,63.62,64.5,2391120,5.80275283966741,5.82515729078581,5.70148472061221,5.780348388549,26681305.2835237,0.0,1.0
1993-12-14,63.5,64.5,63.25,64.5,1720910,5.69073058407537,5.780348388549,5.66832613295696,5.780348388549,19202769.0268446,0.0,1.0
1993-12-15,62.87,63.5,62.75,63.5,2277785,5.63427136725698,5.69073058407537,5.62351723072015,5.69073058407537,25416657.0290203,0.0,1.0
1993-12-16,62.5,63.5,62.5,63.12,1914513,5.60111277960174,5.69073058407537,5.60111277960174,5.65667581837539,21363087.5164253,0.0,1.0
1993-12-17,62.62,63.25,62.5,62.5,2037078,5.61186691613858,5.66832613295696,5.60111277960174,5.60111277960174,22730728.697995,0.0,1.0
1993-12-20,62.75,63.5,62.62,63.25,2041820,5.62351723072015,5.69073058407537,5.61186691613858,5.66832613295696,22783642.2906438,0.0,1.0
1993-12-21,64.75,64.75,62.75,62.87,2572438,5.80275283966741,5.80275283966741,5.62351723072015,5.63427136725698,28704541.6377836,0.0,1.0
1993-12-22,65.62,66.12,64.62,65.0,2935391,5.88072032955946,5.92552923179628,5.79110252508583,5.82515729078581,32754551.589844,0.0,1.0
1993-12-23,64.87,66.12,64.75,65.75,1641566,5.81350697620424,5.92552923179628,5.80275283966741,5.89237064414103,18317409.242971,0.0,1.0
1993-12-27,64.5,65.0,64.25,64.87,1097836,5.780348388549,5.82515729078581,5.75794393743059,5.81350697620424,12250199.6835134,0.0,1.0
1993-12-28,64.75,65.5,64.75,64.75,1499013,5.80275283966741,5.86996619302263,5.80275283966741,5.80275283966741,16726732.0238928,0.0,1.0
1993-12-29,64.75,65.12,64.37,64.87,1345894,5.80275283966741,5.83591142732265,5.76869807396743,5.81350697620424,15018154.1257916,0.0,1.0
1993-12-30,64.75,65.0,64.37,64.75,1751432,5.80275283966741,5.82515729078581,5.76869807396743,5.80275283966741,19543348.671473,0.0,1.0
1993-12-31,64.5,65.0,64.37,65.0,1012954,5.780348388549,5.82515729078581,5.76869807396743,5.82515729078581,11303044.1433999,0.0,1.0
1994-01-03,63.37,64.0,62.5,63.87,3328708,5.6790802694938,5.73553948631218,5.60111277960174,5.72388917173061,37143378.144011,0.0,1.0
1994-01-04,63.87,64.5,62.87,63.37,3092330,5.72388917173061,5.780348388549,5.63427136725698,5.6790802694938,34505754.9463845,0.0,1.0
1994-01-05,63.75,64.62,63.75,64.5,3052546,5.71313503519378,5.79110252508583,5.71313503519378,5.780348388549,34061825.3027866,0.0,1.0
1994-01-06,63.62,64.25,63.0,64.0,2356970,5.70148472061221,5.75794393743059,5.64592168183856,5.73553948631218,26300242.6118751,0.0,1.0
1994-01-07,64.62,64.75,63.62,63.87,1805347,5.79110252508583,5.80275283966741,5.70148472061221,5.72388917173061,20144959.0358048,0.0,1.0
1994-01-10,67.25,67.25,65.0,65.25,5712031,6.02679735085148,6.02679735085148,5.82515729078581,5.84756174190422,63737680.6266314,0.0,1.0
1994-01-11,68.25,69.25,66.87,67.12,5553024,6.1164151553251,6.20603295979873,5.9927425851515,6.0151470362699,61963401.4983497,0.0,1.0
1994-01-12,67.5,68.62,67.0,68.12,4797390,6.04920180196988,6.14957374298035,6.00439289973307,6.10476484074353,53531661.7961975,0.0,1.0
1994-01-13,67.87,68.37,66.75,67.62,3242839,6.08236038962512,6.12716929186194,5.98198844861466,6.05995593850672,36185209.1673846,0.0,1.0
1994-01-14,68.25,68.62,68.0,68.0,2665532,6.1164151553251,6.14957374298035,6.0940107042067,6.0940107042067,29743330.7550443,0.0,1.0
1994-01-17,68.37,68.5,67.37,68.25,1307829,6.12716929186194,6.13881960644351,6.03755148738831,6.1164151553251,14593405.9384914,0.0,1.0
1994-01-18,68.62,69.37,68.37,69.0,2547295,6.14957374298035,6.21678709633557,6.12716929186194,6.18362850868032,28423983.5483762,0.0,1.0
1994-01-19,67.5,69.5,66.75,68.62,2859325,6.04920180196988,6.22843741091714,5.98198844861466,6.14957374298035,31905769.3590499,0.0,1.0
1994-01-20,67.12,67.62,66.37,67.37,2524443,6.0151470362699,6.05995593850672,5.94793368291468,6.03755148738831,28168989.5755355,0.0,1.0
1994-01-21,67.5,67.5,66.5,67.12,2697295,6.04920180196988,6.04920180196988,5.95958399749625,6.0151470362699,30097758.0944169,0.0,1.0
1994-01-24,65.62,67.12,65.5,67.0,3060567,5.91289312136549,6.04805526220744,5.90208015009814,6.03724229094008,33965505.9575338,0.359,1.0
1994-01-25,65.12,66.25,64.37,66.0,3409771,5.86783907441818,5.96966122051911,5.80025800399721,5.94713419704545,37840895.8909659,0.0,1.0
1994-01-26,64.87,65.25,64.25,65.0,2010216,5.84531205094452,5.87955312662448,5.78944503272985,5.85702610315083,22308939.3318067,0.0,1.0
1994-01-27,66.75,66.75,64.87,65.5,4784055,6.01471526746642,6.01471526746642,5.84531205094452,5.90208015009814,53092400.3962891,0.0,1.0
1994-01-28,65.25,67.37,64.87,67.37,2792171,5.87955312662448,6.07058228568109,5.84531205094452,6.07058228568109,30986905.6076711,0.0,1.0
1994-01-31,67.0,67.12,66.12,67.0,2005220,6.03724229094008,6.04805526220744,5.95794716831281,6.03724229094008,22253494.8119632,0.0,1.0
1994-02-01,66.75,68.25,66.5,67.0,2804201,6.01471526746642,6.14987740830837,5.99218824399277,6.03724229094008,31120411.9274703,0.0,1.0
1994-02-02,67.75,67.87,66.62,67.12,2383164,6.10482336136105,6.11563633262841,6.00300121526012,6.04805526220744,26447835.005664,0.0,1.0
1994-02-03,69.37,69.62,67.62,68.0,5577053,6.25079847347035,6.27332549694401,6.09310930915475,6.12735038483471,61892919.4809267,0.0,1.0
1994-02-04,68.0,70.12,68.0,69.75,5651496,6.12735038483471,6.31837954389132,6.12735038483471,6.28503954915031,62719071.6808285,0.0,1.0
1994-02-07,68.87,68.87,66.5,67.75,4139020,6.20574442652304,6.20574442652304,5.99218824399277,6.10482336136105,45933942.4584893,0.0,1.0
1994-02-08,69.5,69.75,68.37,69.0,2699523,6.26251252567665,6.28503954915031,6.16069037957572,6.21745847872934,29958718.2829193,0.0,1.0
1994-02-09,68.5,69.62,68.37,68.75,5390961,6.17240443178202,6.27332549694401,6.16069037957572,6.19493145525568,59827710.9967964,0.0,1.0
1994-02-10,66.0,68.87,66.0,68.75,8848250,5.94713419704545,6.20574442652304,5.94713419704545,6.19493145525568,98195951.3020784,0.0,1.0
1994-02-11,65.5,65.75,64.62,65.75,4107989,5.90208015009814,5.9246071735718,5.82278502747087,5.9246071735718,45589567.1792132,0.0,1.0
1994-02-14,65.75,66.62,65.5,65.75,2440197,5.9246071735718,6.00300121526012,5.90208015009814,5.9246071735718,27080774.8175602,0.0,1.0
1994-02-15,66.25,66.25,65.12,65.87,2871515,5.96966122051911,5.96966122051911,5.86783907441818,5.93542014483915,31867448.0381078,0.0,1.0
1994-02-16,65.0,66.87,65.0,66.87,2150827,5.85702610315083,6.02552823873378,5.85702610315083,6.02552823873378,23869409.5839511,0.0,1.0
1994-02-17,64.62,66.0,64.25,65.87,3585582,5.82278502747087,5.94713419704545,5.78944503272985,5.93542014483915,39792008.076355,0.0,1.0
1994-02-18,64.5,65.12,63.87,64.37,2791279,5.81197205620351,5.86783907441818,5.7552039570499,5.80025800399721,30977006.3859536,0.0,1.0
1994-02-22,64.5,65.0,63.62,65.0,2359230,5.81197205620351,5.85702610315083,5.73267693357624,5.85702610315083,26182220.6866219,0.0,1.0
1994-02-23,64.25,65.5,63.75,64.62,3487715,5.78944503272985,5.90208015009814,5.74439098578254,5.82278502747087,38705901.4263304,0.0,1.0
1994-02-24,62.5,64.0,62.0,63.75,4508402,5.63175586841425,5.7669180092562,5.58670182146694,5.74439098578254,50033263.4410412,0.0,1.0
1994-02-25,61.5,62.87,61.0,62.62,4848027,5.54164777451963,5.66509586315527,5.49659372757231,5.64256883968161,53802347.7188326,0.0,1.0
1994-02-28,62.12,62.75,62.0,62.12,3204679,5.5975147927343,5.65428289188791,5.58670182146694,5.5975147927343,35564829.5451409,0.0,1.0
1994-03-01,62.25,62.75,61.37,62.5,3232209,5.6092288449406,5.65428289188791,5.52993372231332,5.63175586841425,35870351.4889542,0.0,1.0
1994-03-02,63.87,64.12,61.0,62.0,5635646,5.7552039570499,5.77773098052355,5.49659372757231,5.58670182146694,62543171.8330463,0.0,1.0
1994-03-03,63.62,64.87,63.5,64.37,2888797,5.73267693357624,5.84531205094452,5.72186396230888,5.80025800399721,32059239.9099924,0.0,1.0
1994-03-04,65.12,65.37,63.12,64.0,3525780,5.86783907441818,5.89036609789184,5.68762288662892,5.7669180092562,39128338.5055623,0.0,1.0
1994-03-07,64.37,65.87,64.25,65.75,2551973,5.80025800399721,5.93542014483915,5.78944503272985,5.9246071735718,28321240.5201276,0.0,1.0
1994-03-08,63.75,64.75,63.75,64.5,2155538,5.74439098578254,5.83449907967717,5.74439098578254,5.81197205620351,23921691.2358692,0.0,1.0
1994-03-09,65.37,65.37,63.75,64.12,1643826,5.89036609789184,5.89036609789184,5.74439098578254,5.77773098052355,18242822.9135807,0.0,1.0
1994-03-10,65.0,65.62,63.37,65.5,1863399,5.85702610315083,5.91289312136549,5.71014991010258,5.90208015009814,20679596.2433635,0.0,1.0
1994-03-11,65.5,65.5,64.12,65.0,1499013,5.90208015009814,5.90208015009814,5.77773098052355,5.85702610315083,16635719.7806552,0.0,1.0
1994-03-14,64.37,65.5,64.37,65.5,1283450,5.80025800399721,5.90208015009814,5.80025800399721,5.90208015009814,14243448.5574721,0.0,1.0
1994-03-15,63.12,64.12,63.12,64.12,2592298,5.68762288662892,5.77773098052355,5.68762288662892,5.77773098052355,28768758.5871189,0.0,1.0
1994-03-16,63.62,63.62,61.5,62.5,3326735,5.73267693357624,5.73267693357624,5.54164777451963,5.63175586841425,36919380.4486672,0.0,1.0
1994-03-17,62.37,63.87,62.25,63.62,3243348,5.62004181620795,5.7552039570499,5.6092288449406,5.73267693357624,35993969.6848183,0.0,1.0
1994-03-18,61.5,62.62,61.25,61.37,5205411,5.54164777451963,5.64256883968161,5.51912075104597,5.52993372231332,57768517.5106154,0.0,1.0
1994-03-21,61.12,62.25,60.87,61.62,3501337,5.50740669883967,5.6092288449406,5.48487967536601,5.55246074578698,38857075.4153832,0.0,1.0
1994-03-22,61.62,61.75,61.12,61.75,1537237,5.55246074578698,5.56417479799328,5.50740669883967,5.56417479799328,17059921.407256,0.0,1.0
1994-03-23,63.37,64.12,61.87,62.12,3012094,5.71014991010258,5.77773098052355,5.57498776926064,5.5975147927343,33427563.161222,0.0,1.0
1994-03-24,61.37,62.25,60.0,62.0,6535837,5.52993372231332,5.6092288449406,5.40648563367768,5.58670182146694,72533295.4844542,0.0,1.0
1994-03-25,60.25,61.5,60.25,61.5,3290484,5.42901265715134,5.54164777451963,5.42901265715134,5.54164777451963,36517074.7463361,0.0,1.0
1994-03-28,60.12,60.75,59.62,60.0,3645958,5.41729860494504,5.47406670409866,5.37224455799773,5.40648563367768,40462047.7741274,0.0,1.0
1994-03-29,59.25,60.75,59.12,60.5,2891248,5.33890456325671,5.47406670409866,5.32719051105041,5.451539680625,32086440.574151,0.0,1.0
1994-03-30,58.25,59.87,58.25,59.87,4123011,5.24879646936209,5.39477158147138,5.24879646936209,5.39477158147138,45756278.0633383,0.0,1.0
1994-03-31,58.75,59.0,57.0,58.5,4447199,5.2938505163094,5.31637753978306,5.1361613519938,5.27132349283574,49354045.877394,0.0,1.0
1994-04-04,58.75,59.0,56.87,57.75,5390102,5.2938505163094,5.31637753978306,5.1244472997875,5.20374242241477,59818178.0018913,0.0,1.0
1994-04-05,60.87,60.87,59.5,59.5,3498727,5.48487967536601,5.48487967536601,5.36143158673037,5.36143158673037,38828110.2038558,0.0,1.0
1994-04-06,60.87,61.5,60.62,61.0,2632591,5.48487967536601,5.54164777451963,5.46235265189235,5.49659372757231,29215921.5250801,0.0,1.0
1994-04-07,60.62,61.0,59.75,61.0,2517314,5.46235265189235,5.49659372757231,5.38395861020403,5.49659372757231,27936602.48705,0.0,1.0
1994-04-08,58.37,60.37,58.0,60.37,3157225,5.25960944062944,5.4398256284187,5.22626944588843,5.4398256284187,35038195.3888853,0.0,1.0
1994-04-11,58.0,59.62,57.75,59.0,2499332,5.22626944588843,5.37224455799773,5.20374242241477,5.31637753978306,27737042.1676293,0.0,1.0
1994-04-12,57.5,58.37,57.37,58.37,2018109,5.18121539894111,5.25960944062944,5.16950134673481,5.25960944062944,22396534.1266676,0.0,1.0
1994-04-13,57.12,58.75,56.5,57.5,3431413,5.14697432326116,5.2938505163094,5.09110730504649,5.18121539894111,38081074.0932182,0.0,1.0
1994-04-14,58.5,59.12,56.5,56.87,4875748,5.27132349283574,5.32719051105041,5.09110730504649,5.1244472997875,54109989.3390451,0.0,1.0
1994-04-15,58.25,59.75,58.25,58.5,4384214,5.24879646936209,5.38395861020403,5.24879646936209,5.27132349283574,48655052.0658763,0.0,1.0
1994-04-18,57.87,58.87,57.62,58.75,2453278,5.21455539368213,5.30466348757675,5.19202837020847,5.2938505163094,27225944.9064459,0.0,1.0
1994-04-19,56.37,57.5,54.75,57.12,4368523,5.07939325284018,5.18121539894111,4.93341814073089,5.14697432326116,48480916.7654632,0.0,1.0
1994-04-20,54.37,56.75,53.5,56.5,7459325,4.89917706505093,5.11363432852014,4.8207830233626,5.09110730504649,82781964.1676462,0.0,1.0
1994-04-21,55.62,56.5,54.25,54.87,7248663,5.01181218241921,5.09110730504649,4.88836409378357,4.94423111199824,80444083.1749982,0.0,1.0
1994-04-22,55.62,56.87,55.37,56.12,4308370,5.01181218241921,5.1244472997875,4.98928515894556,5.05686622936653,47813351.8731202,0.0,1.0
1994-04-25,57.87,58.0,56.25,56.5,3632877,5.21455539368213,5.22626944588843,5.06858028157283,5.09110730504649,40316877.6852417,0.0,1.0
1994-04-26,57.87,58.0,57.12,57.75,2686951,5.25095906361556,5.26275489354937,5.18290619861276,5.24007060521511,29612467.453314,0.404,1.0
1994-04-28,57.5,58.5,56.87,58.0,2959580,5.21738631688084,5.3081234702179,5.1602219102785,5.26275489354937,32617069.0963398,0.0,1.0
1994-04-29,58.37,58.5,56.62,57.0,5679981,5.29632764028409,5.3081234702179,5.13753762194423,5.17201774021232,62598183.7770551,0.0,1.0
1994-05-02,60.87,60.87,59.12,59.5,3915404,5.52317052362673,5.52317052362673,5.36438050528688,5.39886062355496,43151056.1661063,0.0,1.0
1994-05-03,61.0,61.0,59.75,60.87,2651973,5.53496635356055,5.53496635356055,5.42154491188923,5.52317052362673,29226980.3764816,0.0,1.0
1994-05-04,60.0,61.25,59.62,61.0,3273711,5.44422920022349,5.55765064189481,5.40974908195541,5.53496635356055,36079057.801596,0.0,1.0
1994-05-05,59.0,60.25,58.87,60.0,3029026,5.35349204688643,5.46691348855776,5.34169621695261,5.44422920022349,33382422.6196317,0.0,1.0
1994-05-06,58.0,58.62,57.75,58.25,5509739,5.26275489354937,5.31901192861835,5.24007060521511,5.28543918188364,60721973.2751938,0.0,1.0
1994-05-09,57.87,58.25,57.12,57.12,2442807,5.25095906361556,5.28543918188364,5.18290619861276,5.18290619861276,26921794.5478826,0.0,1.0
1994-05-10,59.25,59.5,58.37,58.37,1837778,5.3761763352207,5.39886062355496,5.29632764028409,5.29632764028409,20253864.402967,0.0,1.0
1994-05-11,57.87,59.62,57.87,59.25,2813654,5.25095906361556,5.40974908195541,5.25095906361556,5.3761763352207,31008841.4339848,0.0,1.0
1994-05-12,57.75,58.87,57.37,58.87,2529153,5.24007060521511,5.34169621695261,5.20559048694703,5.34169621695261,27873400.3325522,0.0,1.0
1994-05-13,58.0,58.12,57.0,57.75,2591598,5.26275489354937,5.27364335194982,5.17201774021232,5.24007060521511,28561596.9279208,0.0,1.0
1994-05-16,57.75,58.0,57.56,57.62,1657957,5.24007060521511,5.26275489354937,5.22283054608107,5.22827477528129,18272085.2376892,0.0,1.0
1994-05-17,59.37,59.5,57.62,57.87,1694017,5.38706479362114,5.39886062355496,5.22827477528129,5.25095906361556,18669496.8675874,0.0,1.0
1994-05-18,58.87,59.62,58.12,59.62,4284118,5.34169621695261,5.40974908195541,5.27364335194982,5.40974908195541,47214595.592237,0.0,1.0
1994-05-19,59.12,59.5,58.37,58.87,3167855,5.36438050528688,5.39886062355496,5.29632764028409,5.34169621695261,34912435.3530519,0.0,1.0
1994-05-20,59.75,60.12,59.25,59.25,4780140,5.42154491188923,5.45511765862394,5.3761763352207,5.3761763352207,52681176.6095788,0.0,1.0
1994-05-23,59.25,59.75,59.0,59.5,1402101,5.3761763352207,5.42154491188923,5.35349204688643,5.39886062355496,15452336.2088698,0.0,1.0
1994-05-24,58.5,59.87,58.25,59.87,2087015,5.3081234702179,5.43243337028967,5.28543918188364,5.43243337028967,23000666.4662207,0.0,1.0
1994-05-25,58.5,59.12,57.5,58.0,1692616,5.3081234702179,5.36438050528688,5.21738631688084,5.26275489354937,18654056.6653276,0.0,1.0
1994-05-26,57.75,58.94,57.25,58.75,2344398,5.24007060521511,5.34804781768621,5.19470202854658,5.33080775855217,25837244.3236272,0.0,1.0
1994-05-27,58.0,58.37,57.25,57.25,2103533,5.26275489354937,5.29632764028409,5.19470202854658,5.19470202854658,23182708.7652406,0.0,1.0
1994-05-31,57.75,58.25,57.75,57.75,2530045,5.24007060521511,5.28543918188364,5.24007060521511,5.24007060521511,27883230.9252829,0.0,1.0
1994-06-01,58.5,58.5,57.12,57.75,1920751,5.3081234702179,5.3081234702179,5.18290619861276,5.24007060521511,21168296.8812682,0.0,1.0
1994-06-02,57.25,58.87,57.25,58.75,1969605,5.19470202854658,5.34169621695261,5.19470202854658,5.33080775855217,21706709.1876199,0.0,1.0
1994-06-03,56.87,57.12,56.37,57.0,3546531,5.1602219102785,5.18290619861276,5.11485333360997,5.17201774021232,39085764.4258006,0.0,1.0
1994-06-06,55.87,57.25,55.87,57.0,2021069,5.06948475694144,5.19470202854658,5.06948475694144,5.17201774021232,22273885.8964685,0.0,1.0
1994-06-07,56.0,56.37,55.75,55.75,2236283,5.08128058687526,5.11485333360997,5.05859629854099,5.05859629854099,24645725.7887842,0.0,1.0
1994-06-08,55.62,56.75,54.87,56.62,2686283,5.04680046860718,5.14933345187805,4.97874760360438,5.13753762194423,29605105.5296098,0.0,1.0
1994-06-09,56.25,56.37,55.12,55.25,1784214,5.10396487520952,5.11485333360997,5.00143189193865,5.01322772187246,19663543.9219946,0.0,1.0
1994-06-10,57.12,57.62,56.37,56.62,2029758,5.18290619861276,5.22827477528129,5.11485333360997,5.13753762194423,22369646.0088419,0.0,1.0
1994-06-13,58.87,59.0,57.12,57.12,2410376,5.34169621695261,5.35349204688643,5.18290619861276,5.18290619861276,26564377.5603832,0.0,1.0
1994-06-14,61.12,61.5,59.62,59.87,7472056,5.545854811961,5.58033493022908,5.40974908195541,5.43243337028967,82348362.5526999,0.0,1.0
1994-06-15,60.62,62.25,60.62,61.62,3923074,5.50048623529247,5.64838779523187,5.50048623529247,5.59122338862952,43235586.0385777,0.0,1.0
1994-06-16,60.62,61.62,60.5,60.62,2932368,5.50048623529247,5.59122338862952,5.48959777689202,5.50048623529247,32317169.89299,0.0,1.0
1994-06-17,59.87,60.75,59.75,60.62,4187651,5.43243337028967,5.51228206522628,5.42154491188923,5.50048623529247,46151447.8467743,0.0,1.0
1994-06-20,59.0,59.62,58.87,59.37,1992648,5.35349204688643,5.40974908195541,5.34169621695261,5.38706479362114,21960662.4928818,0.0,1.0
1994-06-21,58.25,59.12,57.25,58.75,4502164,5.28543918188364,5.36438050528688,5.19470202854658,5.33080775855217,49617646.5143883,0.0,1.0
1994-06-22,58.25,58.87,58.0,58.5,2157257,5.28543918188364,5.34169621695261,5.26275489354937,5.3081234702179,23774792.581232,0.0,1.0
1994-06-23,57.37,58.62,57.12,58.37,2553692,5.20559048694703,5.31901192861835,5.18290619861276,5.29632764028409,28143840.8202414,0.0,1.0
1994-06-24,57.75,57.87,56.25,57.37,2792171,5.24007060521511,5.25095906361556,5.10396487520952,5.20559048694703,30772080.6451578,0.0,1.0
1994-06-27,59.75,59.75,57.25,57.5,3182686,5.42154491188923,5.42154491188923,5.19470202854658,5.21738631688084,35075885.4884656,0.0,1.0
1994-06-28,59.12,59.87,58.62,59.75,5438065,5.36438050528688,5.43243337028967,5.31901192861835,5.42154491188923,59932065.3117627,0.0,1.0
1994-06-29,59.37,59.87,58.87,59.12,2448886,5.38706479362114,5.43243337028967,5.34169621695261,5.36438050528688,26988790.2577592,0.0,1.0
1994-06-30,59.0,60.0,58.87,59.75,2828453,5.35349204688643,5.44422920022349,5.34169621695261,5.42154491188923,31171938.9023947,0.0,1.0
1994-07-01,59.0,59.62,58.87,59.62,1715341,5.35349204688643,5.40974908195541,5.34169621695261,5.40974908195541,18904505.3422393,0.0,1.0
1994-07-05,57.87,58.87,57.62,58.5,1750891,5.25095906361556,5.34169621695261,5.22827477528129,5.3081234702179,19296296.3417645,0.0,1.0
1994-07-06,28.87,29.37,28.75,28.87,2236123,5.23916323368174,5.3299003870188,5.21738631688084,5.23916323368174,12321981.2268826,0.0,2.0
1994-07-07,29.87,29.87,28.87,29.25,6347486,5.42063754035586,5.42063754035586,5.23916323368174,5.3081234702179,34977326.0817496,0.0,1.0
1994-07-08,30.62,30.75,29.5,29.62,7524889,5.55674327036144,5.58033493022908,5.35349204688643,5.37526896368733,41465313.3984023,0.0,1.0
1994-07-11,30.37,30.87,30.12,30.75,3833927,5.51137469369291,5.60211184702997,5.46600611702438,5.58033493022908,21126555.4351162,0.0,1.0
1994-07-12,31.25,31.37,30.0,30.87,5507320,5.67107208356614,5.69284900036703,5.44422920022349,5.60211184702997,30347656.9269379,0.0,1.0
1994-07-13,32.25,32.37,31.12,31.25,9205538,5.85254639024025,5.87432330704115,5.6474804236985,5.67107208356614,50726398.5117789,0.0,1.0
1994-07-14,31.62,32.75,31.5,32.75,9320178,5.73821757703556,5.94328354357731,5.71644066023466,5.94328354357731,51358113.2823214,0.0,1.0
1994-07-15,31.62,31.75,31.25,31.37,4230872,5.73821757703556,5.76180923690319,5.67107208356614,5.69284900036703,23313889.8698074,0.0,1.0
1994-07-18,31.87,32.0,31.62,31.75,2680458,5.78358615370409,5.80717781357172,5.73821757703556,5.76180923690319,14770454.5570379,0.0,1.0
1994-07-19,31.37,32.12,31.37,31.87,3137810,5.69284900036703,5.82895473037262,5.69284900036703,5.78358615370409,17290657.0495114,0.0,1.0
1994-07-20,31.87,32.0,30.62,31.5,4232081,5.78358615370409,5.80717781357172,5.55674327036144,5.71644066023466,23320551.9699259,0.0,1.0
1994-07-21,31.0,31.75,30.87,31.75,4239083,5.62570350689761,5.76180923690319,5.60211184702997,5.76180923690319,23359135.9443095,0.0,1.0
1994-07-22,31.12,31.37,30.87,31.37,2066200,5.6474804236985,5.69284900036703,5.60211184702997,5.69284900036703,11385633.8005489,0.0,1.0
1994-07-25,31.37,31.75,31.12,31.37,2245194,5.69284900036703,5.76180923690319,5.6474804236985,5.69284900036703,12371966.2642482,0.0,1.0
1994-07-26,31.62,32.0,31.25,31.37,4166900,5.73821757703556,5.80717781357172,5.67107208356614,5.69284900036703,22961377.1578295,0.0,1.0
1994-07-27,30.37,31.87,30.12,31.37,7528390,5.54803250364109,5.82205452390653,5.50236216693018,5.73071385048472,41210501.948204,0.202,1.0
1994-07-28,31.0,31.25,30.37,30.37,6995990,5.66312175215257,5.70879208886348,5.54803250364109,5.54803250364109,38296137.623664,0.0,1.0
1994-07-29,31.87,32.12,31.37,31.5,5429217,5.82205452390653,5.86772486061744,5.73071385048472,5.75446242557439,29719602.4323557,0.0,1.0
1994-08-01,31.87,32.0,31.62,32.0,5180522,5.82205452390653,5.84580309899621,5.77638418719563,5.84580309899621,28358242.8611846,0.0,1.0
1994-08-02,31.5,31.87,31.25,31.87,3357352,5.75446242557439,5.82205452390653,5.70879208886348,5.82205452390653,18378187.2534242,0.0,1.0
1994-08-03,31.5,31.62,31.0,31.5,2889052,5.75446242557439,5.77638418719563,5.66312175215257,5.75446242557439,15814707.1385067,0.0,1.0
1994-08-04,29.5,30.37,29.37,30.25,11729981,5.38909973188713,5.54803250364109,5.36535115679745,5.52611074201985,64210064.1508869,0.0,1.0
1994-08-05,29.75,29.87,29.37,29.37,4690134,5.43477006859803,5.45669183021927,5.36535115679745,5.36535115679745,25673852.7552821,0.0,1.0
1994-08-08,30.12,30.25,30.0,30.25,3679058,5.50236216693018,5.52611074201985,5.48044040530894,5.52611074201985,20139209.9607692,0.0,1.0
1994-08-09,30.12,30.5,30.0,30.37,4181095,5.50236216693018,5.57178107873076,5.48044040530894,5.54803250364109,22887366.8398058,0.0,1.0
1994-08-10,30.25,30.37,30.12,30.37,2240738,5.52611074201985,5.54803250364109,5.50236216693018,5.54803250364109,12265828.1139015,0.0,1.0
1994-08-11,29.75,30.37,29.62,30.25,4359071,5.43477006859803,5.54803250364109,5.41102149350836,5.52611074201985,23861609.7117524,0.0,1.0
1994-08-12,29.62,30.0,29.5,29.87,2030808,5.41102149350836,5.48044040530894,5.38909973188713,5.45669183021927,11116668.6423562,0.0,1.0
1994-08-15,29.62,29.87,29.37,29.62,3200446,5.41102149350836,5.45669183021927,5.36535115679745,5.41102149350836,17519281.8276048,0.0,1.0
1994-08-16,30.5,30.75,29.62,29.75,5151814,5.57178107873076,5.61745141544167,5.41102149350836,5.43477006859803,28201094.9065849,0.0,1.0
1994-08-17,30.62,31.12,30.37,31.0,5516486,5.59370284035199,5.68504351377381,5.54803250364109,5.66312175215257,30197314.0406169,0.0,1.0
1994-08-18,29.5,30.37,29.5,30.37,4359389,5.38909973188713,5.54803250364109,5.38909973188713,5.54803250364109,23863350.4477689,0.0,1.0
1994-08-19,29.75,29.75,29.25,29.5,5410439,5.43477006859803,5.43477006859803,5.34342939517622,5.38909973188713,29616811.423178,0.0,1.0
1994-08-22,29.5,29.87,29.37,29.75,2791343,5.38909973188713,5.45669183021927,5.36535115679745,5.43477006859803,15279846.8383818,0.0,1.0
1994-08-23,29.62,29.75,29.37,29.5,3856715,5.41102149350836,5.43477006859803,5.36535115679745,5.38909973188713,21111706.6226866,0.0,1.0
1994-08-24,30.62,30.62,29.5,29.62,4977339,5.59370284035199,5.59370284035199,5.38909973188713,5.41102149350836,27246016.5528582,0.0,1.0
1994-08-25,29.87,30.62,29.87,30.62,3481158,5.45669183021927,5.59370284035199,5.45669183021927,5.59370284035199,19055902.8611703,0.0,1.0
1994-08-26,30.5,30.75,30.25,30.37,6043603,5.57178107873076,5.61745141544167,5.52611074201985,5.54803250364109,33082759.1564294,0.0,1.0
1994-08-29,30.5,31.12,30.5,30.87,3430299,5.57178107873076,5.68504351377381,5.57178107873076,5.6393731770629,18777500.0527898,0.0,1.0
1994-08-30,30.62,31.12,30.25,30.37,4491598,5.59370284035199,5.68504351377381,5.52611074201985,5.54803250364109,24587064.1836501,0.0,1.0
1994-08-31,29.25,30.62,28.87,30.62,12530617,5.34342939517622,5.59370284035199,5.27401048337564,5.59370284035199,68592755.7274129,0.0,1.0
1994-09-01,30.0,30.0,29.25,29.5,7694971,5.48044040530894,5.48044040530894,5.34342939517622,5.38909973188713,42122368.4462247,0.0,1.0
1994-09-02,29.62,30.25,29.37,30.25,3539020,5.41102149350836,5.52611074201985,5.36535115679745,5.52611074201985,19372640.180003,0.0,1.0
1994-09-06,30.0,30.12,29.37,29.62,3114959,5.48044040530894,5.50236216693018,5.36535115679745,5.41102149350836,17051324.9098513,0.0,1.0
1994-09-07,29.62,30.25,29.5,30.25,4293189,5.41102149350836,5.52611074201985,5.38909973188713,5.52611074201985,23500970.8116221,0.0,1.0
1994-09-08,29.5,29.87,29.37,29.5,3303565,5.38909973188713,5.45669183021927,5.36535115679745,5.38909973188713,18083756.5360613,0.0,1.0
1994-09-09,29.25,29.5,29.12,29.5,4306747,5.34342939517622,5.38909973188713,5.31968082008655,5.38909973188713,23575187.474868,0.0,1.0
1994-09-12,29.0,29.5,29.0,29.25,3135328,5.29775905846531,5.38909973188713,5.29775905846531,5.34342939517622,17162825.0731243,0.0,1.0
1994-09-13,28.75,29.37,28.62,29.12,8204710,5.2520887217544,5.36535115679745,5.22834014666473,5.31968082008655,44912686.1705423,0.0,1.0
1994-09-14,29.12,29.12,28.37,28.75,6469764,5.31968082008655,5.31968082008655,5.18266980995382,5.2520887217544,35415569.8531054,0.0,1.0
1994-09-15,28.87,29.25,28.62,29.25,4877085,5.27401048337564,5.34342939517622,5.22834014666473,5.34342939517622,26697224.8905883,0.0,1.0
1994-09-16,28.62,28.87,28.37,28.62,8859453,5.22834014666473,5.27401048337564,5.18266980995382,5.22834014666473,48496757.6223498,0.0,1.0
1994-09-19,28.0,28.87,27.87,28.75,6569574,5.11507771162168,5.27401048337564,5.09132913653201,5.2520887217544,35961931.0537672,0.0,1.0
1994-09-20,27.75,28.37,27.62,27.87,7190834,5.06940737491077,5.18266980995382,5.0456587998211,5.09132913653201,39362716.1406638,0.0,1.0
1994-09-21,27.5,28.12,27.37,27.87,8862572,5.02373703819986,5.13699947324292,4.99998846311019,5.09132913653201,48513831.0677447,0.0,1.0
1994-09-22,27.0,28.12,26.87,27.75,9102482,4.93239636477805,5.13699947324292,4.90864778968838,5.06940737491077,49827101.4379557,0.0,1.0
1994-09-23,26.62,27.37,26.12,27.12,10168555,4.86297745297747,4.99998846311019,4.77163677955565,4.95431812639928,55662798.5051145,0.0,1.0
1994-09-26,26.62,27.0,26.5,26.75,7582877,4.86297745297747,4.93239636477805,4.84105569135623,4.88672602806714,41508764.4744084,0.0,1.0
1994-09-27,27.87,27.87,27.0,27.25,6172884,5.09132913653201,5.09132913653201,4.93239636477805,4.97806670148896,33790444.9833281,0.0,1.0
1994-09-28,28.0,28.37,27.87,28.25,5092807,5.11507771162168,5.18266980995382,5.09132913653201,5.16074804833259,27878089.8432901,0.0,1.0
1994-09-29,27.5,28.12,27.5,28.0,3664227,5.02373703819986,5.13699947324292,5.02373703819986,5.11507771162168,20058024.8794446,0.0,1.0
1994-09-30,27.75,28.12,27.5,27.62,3830490,5.06940737491077,5.13699947324292,5.02373703819986,5.0456587998211,20968150.6414487,0.0,1.0
1994-10-03,27.5,27.87,27.25,27.75,4444494,5.02373703819986,5.09132913653201,4.97806670148896,5.06940737491077,24329216.2926975,0.0,1.0
1994-10-04,27.12,27.75,26.75,27.62,6443157,4.95431812639928,5.06940737491077,4.88672602806714,5.0456587998211,35269922.7990426,0.0,1.0
1994-10-05,27.62,27.87,26.62,27.0,5821133,5.0456587998211,5.09132913653201,4.86297745297747,4.93239636477805,31864955.5664962,0.0,1.0
1994-10-06,27.25,27.75,27.0,27.75,2957734,4.97806670148896,5.06940737491077,4.93239636477805,5.06940737491077,16190673.2740027,0.0,1.0
1994-10-07,27.25,27.62,27.0,27.25,3146022,4.97806670148896,5.0456587998211,4.93239636477805,4.97806670148896,17221364.1641961,0.0,1.0
1994-10-10,28.25,28.37,27.5,27.87,4881158,5.16074804833259,5.18266980995382,5.02373703819986,5.09132913653201,26719520.5440328,0.0,1.0
1994-10-11,29.37,29.37,28.62,28.75,7956588,5.36535115679745,5.36535115679745,5.22834014666473,5.2520887217544,43554463.2086086,0.0,1.0
1994-10-12,29.0,29.37,28.87,29.12,5594653,5.29775905846531,5.36535115679745,5.27401048337564,5.31968082008655,30625201.1859143,0.0,1.0
1994-10-13,28.87,29.75,28.75,29.62,10813813,5.27401048337564,5.43477006859803,5.2520887217544,5.41102149350836,59194948.9471206,0.0,1.0
1994-10-14,29.37,29.5,28.62,29.0,4169764,5.36535115679745,5.38909973188713,5.22834014666473,5.29775905846531,22825340.8026884,0.0,1.0
1994-10-17,29.12,29.5,29.0,29.25,4925334,5.31968082008655,5.38909973188713,5.29775905846531,5.34342939517622,26961340.5260029,0.0,1.0
1994-10-18,29.0,29.12,28.75,29.12,3224825,5.29775905846531,5.31968082008655,5.2520887217544,5.31968082008655,17652732.7815266,0.0,1.0
1994-10-19,29.37,29.37,28.75,28.87,3337747,5.36535115679745,5.36535115679745,5.2520887217544,5.27401048337564,18270869.235801,0.0,1.0
1994-10-20,28.75,29.37,28.37,29.37,5203883,5.2520887217544,5.36535115679745,5.18266980995382,5.36535115679745,28486121.2702484,0.0,1.0
1994-10-21,28.87,29.0,28.0,28.25,6316295,5.27401048337564,5.29775905846531,5.11507771162168,5.16074804833259,34575478.6086974,0.0,1.0
1994-10-24,28.62,29.25,28.5,28.87,3629726,5.22834014666473,5.34342939517622,5.2064183850435,5.27401048337564,19869165.9696757,0.0,1.0
1994-10-25,29.25,29.37,28.5,28.5,8723806,5.34342939517622,5.36535115679745,5.2064183850435,5.2064183850435,47754224.2310446,0.0,1.0
1994-10-26,29.25,30.0,28.87,30.0,11196053,5.38617683033763,5.52428392855141,5.31620256724264,5.52428392855141,60800928.110166,0.234,1.0
1994-10-27,29.0,29.62,28.87,29.5,7998536,5.34014113093303,5.45430966545643,5.31620256724264,5.43221252974222,43436594.3357516,0.0,1.0
1994-10-28,29.62,29.62,29.12,29.12,5031827,5.45430966545643,5.45430966545643,5.36223826664724,5.36223826664724,27325679.1201142,0.0,1.0
1994-10-31,29.5,29.75,29.5,29.62,6282241,5.43221252974222,5.47824822914682,5.43221252974222,5.45430966545643,34116137.4827127,0.0,1.0
1994-11-01,29.0,29.62,28.87,29.37,5721515,5.34014113093303,5.45430966545643,5.31620256724264,5.40827396605183,31071076.7621622,0.0,1.0
1994-11-02,29.12,29.62,28.75,29.0,4896308,5.36223826664724,5.45430966545643,5.29410543152844,5.34014113093303,26589733.9636773,0.0,1.0
1994-11-03,29.62,29.62,29.25,29.37,2804647,5.45430966545643,5.45430966545643,5.38617683033763,5.40827396605183,15230826.4904956,0.0,1.0
1994-11-04,28.87,29.75,28.87,29.75,3628262,5.31620256724264,5.47824822914682,5.31620256724264,5.47824822914682,19703523.8245878,0.0,1.0
1994-11-07,29.12,29.12,28.37,28.75,3649077,5.36223826664724,5.36223826664724,5.22413116843345,5.29410543152844,19816561.0992964,0.0,1.0
1994-11-08,28.75,29.25,28.62,29.25,3358434,5.29410543152844,5.38617683033763,5.27016686783805,5.38617683033763,18238204.4990978,0.0,1.0
1994-11-09,28.37,29.12,28.25,29.0,5567409,5.22413116843345,5.36223826664724,5.20203403271925,5.34014113093303,30234193.6367121,0.0,1.0
1994-11-10,28.62,28.62,28.25,28.37,3661108,5.27016686783805,5.27016686783805,5.20203403271925,5.22413116843345,19881896.2639382,0.0,1.0
1994-11-11,28.5,28.75,28.5,28.5,1479949,5.24806973212384,5.29410543152844,5.24806973212384,5.24806973212384,8036963.80820206,0.0,1.0
1994-11-14,29.0,29.0,28.5,28.62,3848759,5.34014113093303,5.34014113093303,5.24806973212384,5.27016686783805,20900947.7958308,0.0,1.0
1994-11-15,28.75,29.5,28.5,29.0,6261808,5.29410543152844,5.43221252974222,5.24806973212384,5.34014113093303,34005174.6850129,0.0,1.0
1994-11-16,28.75,29.12,28.62,28.75,3412858,5.29410543152844,5.36223826664724,5.27016686783805,5.29410543152844,18533757.7366064,0.0,1.0
1994-11-17,28.37,28.87,28.25,28.75,3844940,5.22413116843345,5.31620256724264,5.20203403271925,5.29410543152844,20880208.4563106,0.0,1.0
1994-11-18,27.87,28.5,27.75,28.37,4540866,5.13205976962426,5.24806973212384,5.10996263391006,5.22413116843345,24659481.9820786,0.0,1.0
1994-11-21,27.87,28.12,27.75,28.0,2204265,5.13205976962426,5.17809546902886,5.10996263391006,5.15599833331465,11970411.1619296,0.0,1.0
1994-11-22,26.87,28.12,26.75,27.87,5171165,4.94791697200588,5.17809546902886,4.92581983629168,5.13205976962426,28082363.6160714,0.0,1.0
1994-11-23,27.25,27.62,26.37,26.75,6759516,5.01789123510087,5.08602407021967,4.85584557319669,4.92581983629168,36708011.8659242,0.0,1.0
1994-11-25,27.5,27.75,27.25,27.37,1211139,5.06392693450546,5.10996263391006,5.01789123510087,5.03998837081507,6577172.80102357,0.0,1.0
1994-11-28,26.87,27.62,26.87,27.5,2619478,4.94791697200588,5.08602407021967,4.94791697200588,5.06392693450546,14225253.6285923,0.0,1.0
1994-11-29,27.0,27.12,26.75,27.0,2801846,4.97185553569627,4.99395267141048,4.92581983629168,4.97185553569627,15215615.4692869,0.0,1.0
1994-11-30,27.12,27.37,26.87,27.0,2980013,4.99395267141048,5.03998837081507,4.94791697200588,4.97185553569627,16183163.4934526,0.0,1.0
1994-12-01,27.0,27.25,26.62,27.12,4121260,4.97185553569627,5.01789123510087,4.90188127260129,4.99395267141048,22380783.0298144,0.0,1.0
1994-12-02,27.25,27.37,26.62,26.87,5317377,5.01789123510087,5.03998837081507,4.90188127260129,4.94791697200588,28876377.8370512,0.0,1.0
1994-12-05,27.62,27.75,27.37,27.37,3048631,5.08602407021967,5.10996263391006,5.03998837081507,5.03998837081507,16555798.2143728,0.0,1.0
1994-12-06,27.37,27.5,27.0,27.25,2805856,5.03998837081507,5.06392693450546,4.97185553569627,5.01789123510087,15237392.0473115,0.0,1.0
1994-12-07,26.87,27.25,26.75,27.12,3514895,4.94791697200588,5.01789123510087,4.92581983629168,4.99395267141048,19087876.6123903,0.0,1.0
1994-12-08,26.37,27.0,26.0,26.62,4463208,4.85584557319669,4.97185553569627,4.78771273807789,4.90188127260129,24237754.9256616,0.0,1.0
1994-12-09,26.0,26.37,25.87,26.25,6255442,4.78771273807789,4.85584557319669,4.7637741743875,4.83374843748249,33970603.6885779,0.0,1.0
1994-12-12,25.75,26.12,25.75,26.0,4384659,4.7416770386733,4.8098098737921,4.7416770386733,4.78771273807789,23811189.2330799,0.0,1.0
1994-12-13,26.12,26.37,25.62,25.75,5057097,4.8098098737921,4.85584557319669,4.71773847498291,4.7416770386733,27462909.5756456,0.0,1.0
1994-12-14,26.25,26.5,26.0,26.25,4072947,4.83374843748249,4.87978413688708,4.78771273807789,4.83374843748249,22118415.9938789,0.0,1.0
1994-12-15,26.12,26.25,26.0,26.12,3090707,4.8098098737921,4.83374843748249,4.78771273807789,4.8098098737921,16784294.7971564,0.0,1.0
1994-12-16,26.37,26.5,26.0,26.25,7583323,4.85584557319669,4.87978413688708,4.78771273807789,4.83374843748249,41181751.8690889,0.0,1.0
1994-12-19,26.25,26.5,26.12,26.37,3082559,4.83374843748249,4.87978413688708,4.8098098737921,4.85584557319669,16740046.5283922,0.0,1.0
1994-12-20,26.25,26.37,26.0,26.12,3106302,4.83374843748249,4.85584557319669,4.78771273807789,4.8098098737921,16868984.5064564,0.0,1.0
1994-12-21,26.62,26.62,25.87,26.0,4575493,4.90188127260129,4.90188127260129,4.7637741743875,4.78771273807789,24847526.26319,0.0,1.0
1994-12-22,26.75,27.12,26.25,26.75,6354360,4.92581983629168,4.99395267141048,4.83374843748249,4.92581983629168,34507784.6225017,0.0,1.0
1994-12-23,27.0,27.75,26.75,26.75,3830045,4.97185553569627,5.10996263391006,4.92581983629168,4.92581983629168,20799320.1446707,0.0,1.0
1994-12-27,27.75,27.75,27.25,27.25,2607511,5.10996263391006,5.10996263391006,5.01789123510087,5.01789123510087,14160266.020308,0.0,1.0
1994-12-28,27.25,27.75,26.87,27.75,2129026,5.01789123510087,5.10996263391006,4.94791697200588,5.10996263391006,11561820.6497124,0.0,1.0
1994-12-29,27.87,27.87,27.25,27.25,2673520,5.13205976962426,5.13205976962426,5.01789123510087,5.01789123510087,14518732.389092,0.0,1.0
1994-12-30,27.87,28.25,27.75,27.87,4267473,5.13205976962426,5.20203403271925,5.10996263391006,5.13205976962426,23174802.6813623,0.0,1.0
1995-01-03,27.87,28.12,26.75,28.0,3605347,5.13205976962426,5.17809546902886,4.92581983629168,5.15599833331465,19579082.3568987,0.0,1.0
1995-01-04,28.62,28.62,28.0,28.0,4559453,5.27016686783805,5.27016686783805,5.15599833331465,5.15599833331465,24760419.9510918,0.0,1.0
1995-01-05,28.37,29.0,27.62,28.87,5900827,5.22413116843345,5.34014113093303,5.08602407021967,5.31620256724264,32044842.7867863,0.0,1.0
1995-01-06,28.37,28.87,28.25,28.5,2862954,5.22413116843345,5.31620256724264,5.20203403271925,5.24806973212384,15547466.6238819,0.0,1.0
1995-01-09,28.87,29.0,28.37,28.5,4334819,5.31620256724264,5.34014113093303,5.22413116843345,5.24806973212384,23540529.7196773,0.0,1.0
1995-01-10,28.37,29.25,28.37,29.0,5881922,5.22413116843345,5.38617683033763,5.22413116843345,5.34014113093303,31942177.8971218,0.0,1.0
1995-01-11,28.37,28.62,27.87,28.62,3512222,5.22413116843345,5.27016686783805,5.13205976962426,5.27016686783805,19073360.7038966,0.0,1.0
1995-01-12,28.12,28.62,28.12,28.5,4309293,5.17809546902886,5.27016686783805,5.17809546902886,5.24806973212384,23401909.0387158,0.0,1.0
1995-01-13,28.62,28.62,28.25,28.25,3035391,5.27016686783805,5.27016686783805,5.20203403271925,5.20203403271925,16483897.4929151,0.0,1.0
1995-01-16,29.0,29.0,28.37,28.62,3645894,5.34014113093303,5.34014113093303,5.22413116843345,5.27016686783805,19799275.6010789,0.0,1.0
1995-01-17,28.75,28.87,28.5,28.75,3415213,5.29410543152844,5.31620256724264,5.24806973212384,5.29410543152844,18546546.7244487,0.0,1.0
1995-01-18,28.25,28.75,28.0,28.62,4686314,5.20203403271925,5.29410543152844,5.15599833331465,5.27016686783805,25449347.2490408,0.0,1.0
1995-01-19,27.5,28.75,27.25,27.87,4336601,5.06392693450546,5.29410543152844,5.01789123510087,5.13205976962426,23550206.9920064,0.0,1.0
1995-01-20,26.37,27.37,25.87,27.25,12976384,4.85584557319669,5.03998837081507,4.7637741743875,5.01789123510087,70469136.8211555,0.0,1.0
1995-01-23,26.25,26.25,25.25,25.75,14168619,4.83374843748249,4.83374843748249,4.64960563986411,4.7416770386733,76943650.1630826,0.0,1.0
1995-01-24,25.75,26.12,25.75,25.87,11356079,4.79029073724455,4.85912209929428,4.79029073724455,4.81261442223365,61044109.9068246,0.264,1.0
1995-01-25,26.12,26.37,25.5,25.5,6113240,4.85912209929428,4.9056297763549,4.74378306018392,4.74378306018392,32861456.3571455,0.0,1.0
1995-01-26,25.37,25.87,25.37,25.87,5323361,4.7195990681124,4.81261442223365,4.7195990681124,4.81261442223365,28615496.0667061,0.0,1.0
1995-01-27,25.37,25.75,25.25,25.62,4488479,4.7195990681124,4.79029073724455,4.6972753831233,4.76610674517302,24127624.1025158,0.0,1.0
1995-01-30,24.75,25.75,24.62,25.37,12420942,4.60426002900204,4.79029073724455,4.58007603693052,4.7195990681124,66768234.7572867,0.0,1.0
1995-01-31,25.25,25.37,24.75,25.0,8053596,4.6972753831233,4.7195990681124,4.60426002900204,4.65076770606267,43291755.8401243,0.0,1.0
1995-02-01,25.12,26.12,24.75,25.12,16692553,4.67309139105177,4.85912209929428,4.60426002900204,4.67309139105177,89730094.3360375,0.0,1.0
1995-02-02,25.62,25.62,24.87,25.25,7269064,4.76610674517302,4.76610674517302,4.62658371399114,4.6972753831233,39074538.1161704,0.0,1.0
1995-02-03,25.75,25.87,25.0,25.87,9515786,4.79029073724455,4.81261442223365,4.65076770606267,4.81261442223365,51151694.7384588,0.0,1.0
1995-02-06,25.62,25.75,25.37,25.75,6497008,4.76610674517302,4.79029073724455,4.7195990681124,4.79029073724455,34924384.5888637,0.0,1.0
1995-02-07,25.37,26.0,25.37,25.62,5339083,4.7195990681124,4.83679841430518,4.7195990681124,4.76610674517302,28700008.9955044,0.0,1.0
1995-02-08,25.5,25.62,25.12,25.5,5522788,4.74378306018392,4.76610674517302,4.67309139105177,4.74378306018392,29687507.2517629,0.0,1.0
1995-02-09,25.25,25.62,25.25,25.37,7339083,4.6972753831233,4.76610674517302,4.6972753831233,4.7195990681124,39450922.2124386,0.0,1.0
1995-02-10,25.87,25.87,25.25,25.37,7471929,4.81261442223365,4.81261442223365,4.6972753831233,4.7195990681124,40165030.121047,0.0,1.0
1995-02-13,25.75,26.12,25.62,26.0,7231891,4.79029073724455,4.85912209929428,4.76610674517302,4.83679841430518,38874716.2676638,0.0,1.0
1995-02-14,26.12,26.12,25.5,25.75,5262190,4.85912209929428,4.85912209929428,4.74378306018392,4.79029073724455,28286674.0105095,0.0,1.0
1995-02-15,26.12,26.62,26.0,26.12,7245258,4.85912209929428,4.95213745341553,4.83679841430518,4.85912209929428,38946569.9961492,0.0,1.0
1995-02-16,26.22,26.37,26.0,26.25,3571547,4.87772517011853,4.9056297763549,4.83679841430518,4.8833060913658,19198695.9236009,0.0,1.0
1995-02-17,26.25,26.5,26.12,26.25,4459771,4.8833060913658,4.92981376842643,4.85912209929428,4.8833060913658,23973305.4942,0.0,1.0
1995-02-21,26.25,26.5,26.25,26.37,3980713,4.8833060913658,4.92981376842643,4.8833060913658,4.9056297763549,21398150.0022609,0.0,1.0
1995-02-22,26.62,26.75,26.25,26.37,5271419,4.95213745341553,4.97632144548706,4.8833060913658,4.9056297763549,28336284.0995491,0.0,1.0
1995-02-23,26.62,26.87,26.5,26.75,10028453,4.95213745341553,4.99864513047616,4.92981376842643,4.97632144548706,53907513.9515518,0.0,1.0
1995-02-24,26.75,26.75,26.37,26.5,3422788,4.97632144548706,4.97632144548706,4.9056297763549,4.92981376842643,18399048.3739819,0.0,1.0
1995-02-27,26.0,26.87,26.0,26.75,4680777,4.83679841430518,4.99864513047616,4.83679841430518,4.97632144548706,25161313.6574108,0.0,1.0
1995-02-28,26.12,26.5,26.0,26.12,6973202,4.85912209929428,4.92981376842643,4.83679841430518,4.85912209929428,37484144.773076,0.0,1.0
1995-03-01,25.62,26.25,25.5,26.0,9359516,4.76610674517302,4.8833060913658,4.74378306018392,4.83679841430518,50311672.1342537,0.0,1.0
1995-03-02,25.37,25.62,25.0,25.62,8786378,4.7195990681124,4.76610674517302,4.65076770606267,4.76610674517302,47230793.68459,0.0,1.0
1995-03-03,25.62,26.12,25.0,25.25,4892871,4.76610674517302,4.85912209929428,4.65076770606267,4.6972753831233,26301415.7513271,0.0,1.0
1995-03-06,25.5,25.62,25.0,25.5,4198345,4.74378306018392,4.76610674517302,4.65076770606267,4.74378306018392,22568021.3748749,0.0,1.0
1995-03-07,25.5,26.0,25.12,25.25,5131127,4.74378306018392,4.83679841430518,4.67309139105177,4.6972753831233,27582150.541034,0.0,1.0
1995-03-08,25.37,25.62,25.12,25.5,6023234,4.7195990681124,4.76610674517302,4.67309139105177,4.74378306018392,32377633.0096438,0.0,1.0
1995-03-09,25.75,25.87,25.5,25.5,7131445,4.79029073724455,4.81261442223365,4.74378306018392,4.74378306018392,38334773.1531697,0.0,1.0
1995-03-10,26.62,26.75,25.87,26.0,5812222,4.95213745341553,4.97632144548706,4.81261442223365,4.83679841430518,31243347.1597779,0.0,1.0
1995-03-13,26.87,26.87,25.75,26.75,2876957,4.99864513047616,4.99864513047616,4.79029073724455,4.97632144548706,15464957.5179257,0.0,1.0
1995-03-14,26.25,27.0,26.12,27.0,4629153,4.8833060913658,5.02282912254768,4.85912209929428,5.02282912254768,24883811.0854554,0.0,1.0
1995-03-15,26.12,26.37,25.75,26.37,5447804,4.85912209929428,4.9056297763549,4.79029073724455,4.9056297763549,29284434.0134335,0.0,1.0
1995-03-16,26.0,26.37,25.87,26.25,3162826,4.83679841430518,4.9056297763549,4.81261442223365,4.8833060913658,17001633.9231316,0.0,1.0
1995-03-17,25.75,26.0,25.62,26.0,4637683,4.79029073724455,4.83679841430518,4.76610674517302,4.83679841430518,24929663.7303256,0.0,1.0
1995-03-20,25.37,25.75,25.25,25.62,3842521,4.7195990681124,4.79029073724455,4.6972753831233,4.76610674517302,20655304.9026236,0.0,1.0
1995-03-21,25.37,25.62,25.12,25.25,4505283,4.7195990681124,4.76610674517302,4.67309139105177,4.6972753831233,24217953.2753645,0.0,1.0
1995-03-22,25.12,25.37,24.87,25.25,10251878,4.67309139105177,4.7195990681124,4.62658371399114,4.6972753831233,55108525.3442986,0.0,1.0
1995-03-23,25.12,25.12,24.75,25.0,8203374,4.67309139105177,4.67309139105177,4.60426002900204,4.65076770606267,44096880.9800273,0.0,1.0
1995-03-24,25.5,25.62,25.0,25.0,9866518,4.74378306018392,4.76610674517302,4.65076770606267,4.65076770606267,53037039.3856597,0.0,1.0
1995-03-27,26.0,26.0,25.5,25.75,4639465,4.83679841430518,4.83679841430518,4.74378306018392,4.79029073724455,24939242.7940018,0.0,1.0
1995-03-28,26.0,26.25,26.0,26.0,3596563,4.83679841430518,4.8833060913658,4.83679841430518,4.83679841430518,19333168.3461183,0.0,1.0
1995-03-29,26.62,26.87,25.87,26.0,5860535,4.95213745341553,4.99864513047616,4.81261442223365,4.83679841430518,31503051.5949028,0.0,1.0
1995-03-30,27.75,27.87,27.0,27.12,10160662,5.16235215372956,5.18467583871866,5.02282912254768,5.04515280753678,54618197.6943007,0.0,1.0
1995-03-31,26.87,27.5,26.75,27.0,5317377,4.99864513047616,5.11584447666894,4.97632144548706,5.02282912254768,28583329.334361,0.0,1.0
1995-04-03,27.12,27.25,26.87,26.87,3904901,5.04515280753678,5.06933679960831,4.99864513047616,4.99864513047616,20990625.8858598,0.0,1.0
1995-04-04,26.62,26.87,25.62,26.87,7680586,4.95213745341553,4.99864513047616,4.76610674517302,4.99864513047616,41286656.7706,0.0,1.0
1995-04-05,26.5,26.87,26.25,26.37,4623552,4.92981376842643,4.99864513047616,4.8833060913658,4.9056297763549,24853703.1529913,0.0,1.0
1995-04-06,27.12,27.25,26.25,26.5,4222597,5.04515280753678,5.06933679960831,4.8833060913658,4.92981376842643,22698386.9485434,0.0,1.0
1995-04-07,27.0,27.12,26.62,27.12,3093635,5.02282912254768,5.04515280753678,4.95213745341553,5.04515280753678,16629700.7049352,0.0,1.0
1995-04-10,26.87,27.0,26.62,26.75,2353851,4.99864513047616,5.02282912254768,4.95213745341553,4.97632144548706,12653023.9132969,0.0,1.0
1995-04-11,26.75,27.12,26.62,27.0,3731318,4.97632144548706,5.04515280753678,4.95213745341553,5.02282912254768,20057538.0013923,0.0,1.0
1995-04-12,27.62,28.25,27.0,28.0,11831572,5.13816816165804,5.25536750785082,5.02282912254768,5.20885983079019,63600101.8959544,0.0,1.0
1995-04-13,27.25,27.75,27.0,27.62,5590261,5.06933679960831,5.16235215372956,5.02282912254768,5.13816816165804,30050205.435506,0.0,1.0
1995-04-17,27.0,27.62,27.0,27.37,5428771,5.02282912254768,5.13816816165804,5.02282912254768,5.09166048459741,29182122.9478046,0.0,1.0
1995-04-18,27.12,27.25,27.0,27.12,4900764,5.04515280753678,5.06933679960831,5.02282912254768,5.04515280753678,26343844.2303377,0.0,1.0
1995-04-19,27.75,27.75,26.75,27.0,7810248,5.16235215372956,5.16235215372956,4.97632144548706,5.02282912254768,41983649.2253671,0.0,1.0
1995-04-20,27.37,27.87,27.25,27.75,6165118,5.09166048459741,5.18467583871866,5.06933679960831,5.16235215372956,33140324.2950795,0.0,1.0
1995-04-21,27.0,27.37,26.87,27.37,7074348,5.02282912254768,5.09166048459741,4.99864513047616,5.09166048459741,38027850.7071961,0.0,1.0
1995-04-24,27.25,27.5,26.87,27.0,3809675,5.06933679960831,5.11584447666894,4.99864513047616,5.02282912254768,20478742.6548619,0.0,1.0
1995-04-25,27.5,27.5,27.12,27.25,5250859,5.11584447666894,5.11584447666894,5.04515280753678,5.06933679960831,28225764.711679,0.0,1.0
1995-04-26,27.0,27.25,26.87,27.12,2642903,5.08142879564407,5.12847906227041,5.05696265699838,5.10401292362471,14042975.6806137,0.315,1.0
1995-04-27,26.87,27.0,26.62,26.87,3210312,5.05696265699838,5.08142879564407,5.00991239037204,5.05696265699838,17057884.2065647,0.0,1.0
1995-04-28,27.12,27.12,26.62,26.87,4652960,5.10401292362471,5.10401292362471,5.00991239037204,5.05696265699838,24723345.549522,0.0,1.0
1995-05-01,27.0,27.25,26.87,27.12,3661553,5.08142879564407,5.12847906227041,5.05696265699838,5.10401292362471,19455537.9945001,0.0,1.0
1995-05-02,26.62,27.0,26.5,26.87,4441057,5.00991239037204,5.08142879564407,4.9873282623914,5.05696265699838,23597406.1277389,0.0,1.0
1995-05-03,26.5,26.87,26.37,26.62,7606684,4.9873282623914,5.05696265699838,4.96286212374571,5.00991239037204,40417858.0985052,0.0,1.0
1995-05-04,26.0,26.5,25.75,26.37,10002037,4.89322772913874,4.9873282623914,4.8461774625124,4.96286212374571,53145485.2287801,0.0,1.0
1995-05-05,26.5,26.5,25.87,26.25,7970146,4.9873282623914,4.9873282623914,4.86876159049304,4.94027799576507,42349101.13952,0.0,1.0
1995-05-08,26.75,26.87,26.25,26.25,5020815,5.03437852901774,5.05696265699838,4.94027799576507,4.94027799576507,26677930.6474209,0.0,1.0
1995-05-09,27.12,27.25,26.87,26.87,5606365,5.10401292362471,5.12847906227041,5.05696265699838,5.05696265699838,29789230.7631585,0.0,1.0
1995-05-10,28.37,28.5,27.0,27.12,15013367,5.33926425675638,5.36373039540208,5.08142879564407,5.10401292362471,79773017.6495803,0.0,1.0
1995-05-11,27.5,28.87,27.5,28.37,10761235,5.17552932889674,5.43336479000905,5.17552932889674,5.33926425675638,57179458.1179745,0.0,1.0
1995-05-12,28.5,28.62,27.87,28.0,8556143,5.36373039540208,5.38631452338272,5.24516372350371,5.26962986214941,45462776.3746355,0.0,1.0
1995-05-15,29.37,29.37,28.5,28.5,10136410,5.52746532326172,5.52746532326172,5.36373039540208,5.36373039540208,53859471.6184172,0.0,1.0
1995-05-16,29.37,29.75,28.87,29.5,8104647,5.52746532326172,5.59898172853375,5.43336479000905,5.55193146190741,43063767.6528268,0.0,1.0
1995-05-17,29.0,29.62,28.87,29.5,7244621,5.45783092865474,5.57451558988805,5.43336479000905,5.55193146190741,38494048.5966619,0.0,1.0
1995-05-18,28.25,29.75,28.25,29.0,6729472,5.31668012877574,5.59898172853375,5.31668012877574,5.45783092865474,35756821.8127457,0.0,1.0
1995-05-19,28.62,28.87,27.87,28.0,5548504,5.38631452338272,5.43336479000905,5.24516372350371,5.26962986214941,29481788.2971066,0.0,1.0
1995-05-22,28.87,29.12,28.25,28.5,6309548,5.43336479000905,5.48041505663538,5.31668012877574,5.36373039540208,33525569.8448505,0.0,1.0
1995-05-23,29.5,29.62,28.75,29.0,7684278,5.55193146190741,5.57451558988805,5.41078066202841,5.45783092865474,40830151.1924861,0.0,1.0
1995-05-24,28.87,29.37,28.5,29.25,6380522,5.43336479000905,5.52746532326172,5.36373039540208,5.50488119528108,33902687.7927873,0.0,1.0
1995-05-25,28.75,28.87,28.12,28.87,5953215,5.41078066202841,5.43336479000905,5.29221399013005,5.43336479000905,31632206.5041603,0.0,1.0
1995-05-26,28.37,28.62,28.12,28.5,4041120,5.33926425675638,5.38631452338272,5.29221399013005,5.36373039540208,21472354.4081799,0.0,1.0
1995-05-30,28.37,28.5,28.25,28.37,2634946,5.33926425675638,5.36373039540208,5.31668012877574,5.33926425675638,14000696.4303005,0.0,1.0
1995-05-31,29.25,29.25,28.37,28.5,6994653,5.50488119528108,5.50488119528108,5.33926425675638,5.36373039540208,37165852.0851245,0.0,1.0
1995-06-01,30.0,30.37,28.75,29.25,14759644,5.64603199516008,5.71566638976705,5.41078066202841,5.50488119528108,78424869.0725752,0.0,1.0
1995-06-02,30.0,30.75,29.62,30.0,8199363,5.64603199516008,5.78718279503908,5.57451558988805,5.64603199516008,43567037.9145674,0.0,1.0
1995-06-05,30.5,30.62,29.75,30.12,6129344,5.74013252841275,5.76271665639339,5.59898172853375,5.66861612314072,32568061.9871844,0.0,1.0
1995-06-06,30.0,30.5,30.0,30.5,14073138,5.64603199516008,5.74013252841275,5.64603199516008,5.74013252841275,74777142.6661973,0.0,1.0
1995-06-07,30.0,30.62,29.87,30.25,5404965,5.64603199516008,5.76271665639339,5.62156585651439,5.69308226178641,28719098.6765569,0.0,1.0
1995-06-08,30.0,30.0,29.62,29.75,2472247,5.64603199516008,5.64603199516008,5.57451558988805,5.59898172853375,13136200.7979371,0.0,1.0
1995-06-09,29.62,29.87,29.37,29.87,2990898,5.57451558988805,5.62156585651439,5.52746532326172,5.62156585651439,15892035.34038,0.0,1.0
1995-06-12,29.87,30.12,29.37,29.5,3730808,5.62156585651439,5.66861612314072,5.52746532326172,5.55193146190741,19823522.0940909,0.0,1.0
1995-06-13,29.75,30.25,29.75,30.12,2776575,5.59898172853375,5.69308226178641,5.59898172853375,5.66861612314072,14753237.3304658,0.0,1.0
1995-06-14,29.75,30.12,29.62,29.87,3983959,5.59898172853375,5.66861612314072,5.57451558988805,5.62156585651439,21168631.3684468,0.0,1.0
1995-06-15,29.62,30.0,29.5,29.62,4478103,5.57451558988805,5.64603199516008,5.55193146190741,5.57451558988805,23794248.795466,0.0,1.0
1995-06-16,29.5,29.87,28.75,29.75,5590261,5.55193146190741,5.62156585651439,5.41078066202841,5.59898172853375,29703662.7039598,0.0,1.0
1995-06-19,29.87,30.25,29.62,29.75,5589879,5.62156585651439,5.69308226178641,5.57451558988805,5.59898172853375,29701632.9598829,0.0,1.0
1995-06-20,30.5,30.62,29.75,29.87,10073074,5.74013252841275,5.76271665639339,5.59898172853375,5.62156585651439,53522937.9250856,0.0,1.0
1995-06-21,30.87,31.12,30.5,30.62,7707066,5.80976692301972,5.85681718964606,5.74013252841275,5.76271665639339,40951234.459564,0.0,1.0
1995-06-22,30.62,31.12,30.37,30.87,5334182,5.76271665639339,5.85681718964606,5.71566638976705,5.80976692301972,28342995.6006586,0.0,1.0
1995-06-23,30.5,30.5,30.25,30.37,3487397,5.74013252841275,5.74013252841275,5.69308226178641,5.71566638976705,18530165.980229,0.0,1.0
1995-06-26,30.37,30.87,30.37,30.62,3274539,5.71566638976705,5.80976692301972,5.71566638976705,5.76271665639339,17399152.1982537,0.0,1.0
1995-06-27,30.25,30.75,30.25,30.5,3822342,5.69308226178641,5.78718279503908,5.69308226178641,5.74013252841275,20309884.9064792,0.0,1.0
1995-06-28,30.25,30.5,30.0,30.37,4365181,5.69308226178641,5.74013252841275,5.64603199516008,5.71566638976705,23194241.5686376,0.0,1.0
1995-06-29,29.87,30.37,29.62,30.25,2607193,5.62156585651439,5.71566638976705,5.57451558988805,5.69308226178641,13853231.8036895,0.0,1.0
1995-06-30,29.75,30.12,29.62,30.0,2435646,5.59898172853375,5.66861612314072,5.57451558988805,5.64603199516008,12941722.6226555,0.0,1.0
1995-07-03,30.37,30.37,29.75,29.87,1581095,5.71566638976705,5.71566638976705,5.59898172853375,5.62156585651439,8401094.79377032,0.0,1.0
1995-07-05,30.75,30.87,30.5,30.75,3651114,5.78718279503908,5.80976692301972,5.74013252841275,5.78718279503908,19400070.7211533,0.0,1.0
1995-07-06,32.0,32.12,30.5,30.75,8995099,6.02243412817075,6.04501825615139,5.74013252841275,5.78718279503908,47795154.2306747,0.0,1.0
1995-07-07,32.37,32.87,31.62,31.75,8616423,6.09206852277773,6.18616905603039,5.95091772289872,5.97538386154442,45783072.1153522,0.0,1.0
1995-07-10,32.87,32.87,32.0,32.62,6206684,6.18616905603039,6.18616905603039,6.02243412817075,6.13911878940406,32979005.4607583,0.0,1.0
1995-07-11,32.25,32.75,32.12,32.75,6517759,6.06948439479709,6.16358492804975,6.04501825615139,6.16358492804975,34631891.9495347,0.0,1.0
1995-07-12,32.62,32.87,32.25,32.37,4585742,6.13911878940406,6.18616905603039,6.06948439479709,6.09206852277773,24366184.9805191,0.0,1.0
1995-07-13,32.37,32.75,31.87,32.75,5725971,6.09206852277773,6.16358492804975,5.99796798952506,6.16358492804975,30424753.1978659,0.0,1.0
1995-07-14,32.0,32.12,31.5,32.0,6704583,6.02243412817075,6.04501825615139,5.92833359491808,6.02243412817075,35624574.9532451,0.0,1.0
1995-07-17,32.0,32.25,31.75,32.0,3050223,6.02243412817075,6.06948439479709,5.97538386154442,6.02243412817075,16207256.7209045,0.0,1.0
1995-07-18,31.0,31.87,30.75,31.75,6173011,5.83423306166542,5.99796798952506,5.78718279503908,5.97538386154442,32800085.1144219,0.0,1.0
1995-07-19,30.12,30.62,29.5,30.25,10146722,5.66861612314072,5.76271665639339,5.55193146190741,5.69308226178641,53914264.0815604,0.0,1.0
1995-07-20,29.0,29.37,28.87,29.25,11418523,5.45783092865474,5.52746532326172,5.43336479000905,5.50488119528108,60671935.6698027,0.0,1.0
1995-07-21,28.87,29.0,28.5,29.0,11766391,5.43336479000905,5.45783092865474,5.36373039540208,5.45783092865474,62520320.5193653,0.0,1.0
1995-07-24,28.75,29.0,28.5,28.75,7377339,5.41078066202841,5.45783092865474,5.36373039540208,5.41078066202841,39199241.199788,0.0,1.0
1995-07-25,29.87,29.87,28.87,28.87,8769574,5.62156585651439,5.62156585651439,5.43336479000905,5.43336479000905,46596834.7727262,0.0,1.0
1995-07-26,29.5,29.87,29.37,29.87,5512985,5.55193146190741,5.62156585651439,5.52746532326172,5.62156585651439,29293059.2922208,0.0,1.0
1995-07-27,29.75,29.87,29.5,29.75,4521388,5.59898172853375,5.62156585651439,5.55193146190741,5.59898172853375,24024242.1786266,0.0,1.0
1995-07-28,29.25,29.5,29.25,29.5,5598154,5.50488119528108,5.55193146190741,5.50488119528108,5.55193146190741,29745601.8924381,0.0,1.0
1995-07-31,29.0,29.25,28.75,29.0,5776766,5.51711426460392,5.5646755944712,5.46955293473665,5.51711426460392,30364825.8791368,0.315,1.0
1995-08-01,28.62,28.87,28.62,28.87,9508211,5.44482104320567,5.49238237307294,5.44482104320567,5.49238237307294,49978685.5547019,0.0,1.0
1995-08-02,28.75,29.12,28.62,29.0,5101146,5.46955293473665,5.53994370294022,5.44482104320567,5.51711426460392,26813516.4335988,0.0,1.0
1995-08-03,28.5,28.75,28.5,28.5,4070401,5.42199160486937,5.46955293473665,5.42199160486937,5.42199160486937,21395538.1996197,0.0,1.0
1995-08-04,28.75,29.12,28.5,29.0,4651687,5.46955293473665,5.53994370294022,5.42199160486937,5.51711426460392,24450993.1333975,0.0,1.0
1995-08-07,29.0,29.25,28.62,28.62,3759835,5.51711426460392,5.5646755944712,5.44482104320567,5.44482104320567,19763088.0512183,0.0,1.0
1995-08-08,29.0,29.25,28.87,29.0,3702864,5.51711426460392,5.5646755944712,5.49238237307294,5.51711426460392,19463627.333031,0.0,1.0
1995-08-09,28.5,29.12,28.5,29.12,5292234,5.42199160486937,5.53994370294022,5.42199160486937,5.53994370294022,27817945.8751917,0.0,1.0
1995-08-10,28.37,28.62,28.25,28.5,2904774,5.39725971333839,5.44482104320567,5.3744302750021,5.42199160486937,15268570.1183402,0.0,1.0
1995-08-11,28.0,28.5,28.0,28.37,3990707,5.32686894513482,5.42199160486937,5.32686894513482,5.39725971333839,20976636.9608276,0.0,1.0
1995-08-14,28.87,28.87,28.25,28.37,4515277,5.49238237307294,5.49238237307294,5.3744302750021,5.39725971333839,23733971.5510497,0.0,1.0
1995-08-15,28.62,29.0,28.62,28.75,3185423,5.44482104320567,5.51711426460392,5.44482104320567,5.46955293473665,16743765.412412,0.0,1.0
1995-08-16,28.5,29.0,28.37,28.62,5888479,5.42199160486937,5.51711426460392,5.39725971333839,5.44482104320567,30952030.8643199,0.0,1.0
1995-08-17,28.25,28.5,28.12,28.5,3496308,5.3744302750021,5.42199160486937,5.34969838347112,5.42199160486937,18377892.3431957,0.0,1.0
1995-08-18,28.25,28.5,28.12,28.37,4230108,5.3744302750021,5.42199160486937,5.34969838347112,5.39725971333839,22235017.4595861,0.0,1.0
1995-08-21,28.37,28.62,28.25,28.37,3824825,5.39725971333839,5.44482104320567,5.3744302750021,5.39725971333839,20104699.6092917,0.0,1.0
1995-08-22,28.37,28.75,28.25,28.37,3592807,5.39725971333839,5.46955293473665,5.3744302750021,5.39725971333839,18885126.8983968,0.0,1.0
1995-08-23,28.87,28.87,28.5,28.5,4193698,5.49238237307294,5.49238237307294,5.42199160486937,5.42199160486937,22043632.9876758,0.0,1.0
1995-08-24,29.12,29.25,28.75,28.87,6160726,5.53994370294022,5.5646755944712,5.46955293473665,5.49238237307294,32383062.1283727,0.0,1.0
1995-08-25,28.75,29.25,28.62,29.25,4044940,5.46955293473665,5.5646755944712,5.44482104320567,5.5646755944712,21261705.7349312,0.0,1.0
1995-08-28,29.12,29.12,28.87,29.12,3853215,5.53994370294022,5.53994370294022,5.49238237307294,5.53994370294022,20253927.9849449,0.0,1.0
1995-08-29,30.25,30.25,29.12,29.12,9327180,5.7549209139403,5.7549209139403,5.53994370294022,5.53994370294022,49027119.4373058,0.0,1.0
1995-08-30,30.37,30.62,30.25,30.62,4105029,5.77775035227659,5.82531168214387,5.7549209139403,5.82531168214387,21577555.818222,0.0,1.0
1995-08-31,30.75,31.0,30.37,30.37,5343857,5.85004357367485,5.89760490354213,5.77775035227659,5.77775035227659,28089295.5207129,0.0,1.0
1995-09-01,31.25,31.62,30.62,30.75,7792298,5.9451662334094,6.01555700161297,5.82531168214387,5.85004357367485,40959210.0438803,0.0,1.0
1995-09-05,32.37,32.37,31.5,31.62,9326735,6.15824099121479,6.15824099121479,5.99272756327668,6.01555700161297,49024780.3521644,0.0,1.0
1995-09-06,31.75,32.62,31.75,32.37,6884405,6.04028889314395,6.20580232108207,6.04028889314395,6.15824099121479,36186987.5128158,0.0,1.0
1995-09-07,31.25,31.87,31.12,31.62,5408211,5.9451662334094,6.06311833148024,5.92043434187842,6.01555700161297,28427564.0267638,0.0,1.0
1995-09-08,32.0,32.0,31.37,31.37,6029217,6.08785022301123,6.08785022301123,5.96799567174569,5.96799567174569,31691802.0208074,0.0,1.0
1995-09-11,32.0,32.0,31.75,32.0,2870719,6.08785022301123,6.08785022301123,6.04028889314395,6.08785022301123,15089564.4003807,0.0,1.0
1995-09-12,30.87,31.12,30.62,31.0,7373902,5.87287301201114,5.92043434187842,5.82531168214387,5.89760490354213,38759965.3992941,0.0,1.0
1995-09-13,30.25,30.75,30.0,30.75,9827498,5.7549209139403,5.85004357367485,5.70735958407303,5.85004357367485,51656976.5155045,0.0,1.0
1995-09-14,30.75,30.75,29.87,30.12,11888479,5.85004357367485,5.85004357367485,5.68262769254204,5.73018902240932,62490257.4905707,0.0,1.0
1995-09-15,32.0,32.12,31.0,31.0,14679058,6.08785022301123,6.11067966134752,5.89760490354213,5.89760490354213,77158576.3106468,0.0,1.0
1995-09-18,31.75,32.12,31.5,31.75,5473584,6.04028889314395,6.11067966134752,5.99272756327668,6.04028889314395,28771188.7749701,0.0,1.0
1995-09-19,31.37,31.75,31.12,31.5,3677594,5.96799567174569,6.04028889314395,5.92043434187842,5.99272756327668,19330798.8352234,0.0,1.0
1995-09-20,32.25,32.25,31.25,31.37,5248059,6.1354115528785,6.1354115528785,5.9451662334094,5.96799567174569,27585745.6816559,0.0,1.0
1995-09-21,31.5,32.12,31.12,32.12,5674920,5.99272756327668,6.11067966134752,5.92043434187842,6.11067966134752,29829485.5076406,0.0,1.0
1995-09-22,31.0,31.12,30.62,31.0,4450859,5.89760490354213,5.92043434187842,5.82531168214387,5.89760490354213,23395366.637248,0.0,1.0
1995-09-25,31.37,31.37,30.87,31.25,2163908,5.96799567174569,5.96799567174569,5.87287301201114,5.9451662334094,11374303.4837262,0.0,1.0
1995-09-26,31.12,31.37,31.0,31.37,2672183,5.92043434187842,5.96799567174569,5.89760490354213,5.96799567174569,14045985.5068025,0.0,1.0
1995-09-27,31.25,31.25,30.5,30.87,4811967,5.9451662334094,5.9451662334094,5.80248224380758,5.87287301201114,25293484.2940068,0.0,1.0
1995-09-28,31.75,32.12,31.25,31.37,5780395,6.04028889314395,6.11067966134752,5.9451662334094,5.96799567174569,30383901.2498746,0.0,1.0
1995-09-29,31.12,31.87,31.12,31.62,4373838,5.92043434187842,6.06311833148024,5.92043434187842,6.01555700161297,22990515.678418,0.0,1.0
1995-10-02,30.75,31.5,30.75,31.12,4089752,5.85004357367485,5.99272756327668,5.85004357367485,5.92043434187842,21497254.2368605,0.0,1.0
1995-10-03,30.5,31.25,30.12,30.75,5574857,5.80248224380758,5.9451662334094,5.73018902240932,5.85004357367485,29303517.2458235,0.0,1.0
1995-10-04,29.75,30.12,29.62,30.0,4890516,5.65979825420575,5.73018902240932,5.63506636267477,5.70735958407303,25706366.9878843,0.0,1.0
1995-10-05,30.12,30.12,29.62,29.87,5641184,5.73018902240932,5.73018902240932,5.63506636267477,5.68262769254204,29652156.5720634,0.0,1.0
1995-10-06,30.0,30.5,30.0,30.12,5271738,5.70735958407303,5.80248224380758,5.70735958407303,5.73018902240932,27710211.2930364,0.0,1.0
1995-10-09,29.62,30.12,29.5,29.87,4690197,5.63506636267477,5.73018902240932,5.61223692433848,5.68262769254204,24653415.984627,0.0,1.0
1995-10-10,29.5,29.62,28.87,29.0,7198409,5.61223692433848,5.63506636267477,5.49238237307294,5.51711426460392,37837509.065074,0.0,1.0
1995-10-11,30.0,30.25,29.62,29.62,7091598,5.70735958407303,5.7549209139403,5.63506636267477,5.63506636267477,37276070.8110445,0.0,1.0
1995-10-12,31.87,32.0,30.25,30.25,14407893,6.06311833148024,6.08785022301123,5.7549209139403,5.7549209139403,75733232.440129,0.0,1.0
1995-10-13,31.75,32.37,31.62,32.12,9909612,6.04028889314395,6.15824099121479,6.01555700161297,6.11067966134752,52088598.1723692,0.0,1.0
1995-10-16,30.87,31.75,30.75,31.75,5460153,5.87287301201114,6.04028889314395,5.85004357367485,6.04028889314395,28700590.4546673,0.0,1.0
1995-10-17,30.75,31.25,30.37,31.25,3826225,5.85004357367485,5.9451662334094,5.77775035227659,5.9451662334094,20112058.5288378,0.0,1.0
1995-10-18,30.12,31.12,30.0,30.5,6438256,5.73018902240932,5.92043434187842,5.70735958407303,5.80248224380758,33841862.8009699,0.0,1.0
1995-10-19,30.12,30.25,29.37,29.37,6730045,5.73018902240932,5.7549209139403,5.58750503280749,5.58750503280749,35375614.0691444,0.0,1.0
1995-10-20,30.0,30.12,29.75,30.0,4629153,5.70735958407303,5.73018902240932,5.65979825420575,5.70735958407303,24332546.0669315,0.0,1.0
1995-10-23,29.62,30.0,29.5,29.75,4256015,5.63506636267477,5.70735958407303,5.61223692433848,5.65979825420575,22371194.2657872,0.0,1.0
1995-10-24,29.62,29.75,29.12,29.62,5371801,5.63506636267477,5.65979825420575,5.53994370294022,5.63506636267477,28236179.5548535,0.0,1.0
1995-10-25,29.37,29.5,29.12,29.5,5599491,5.58750503280749,5.61223692433848,5.53994370294022,5.61223692433848,29433002.6916087,0.0,1.0
1995-10-26,29.12,29.37,28.75,29.25,5062572,5.53994370294022,5.58750503280749,5.46955293473665,5.5646755944712,26610757.1746187,0.0,1.0
1995-10-27,29.75,29.87,28.87,29.0,5046085,5.65979825420575,5.68262769254204,5.49238237307294,5.51711426460392,26524095.3842209,0.0,1.0
1995-10-30,29.62,29.75,29.37,29.75,3521006,5.70279369640577,5.72782283821984,5.65466073137871,5.72782283821984,18287913.4810244,0.356,1.0
1995-10-31,28.75,29.87,28.75,29.62,12973074,5.53529097811161,5.75092666143283,5.53529097811161,5.70279369640577,67381440.1040291,0.0,1.0
1995-11-01,28.5,29.0,28.25,29.0,7072565,5.48715801308455,5.58342394313866,5.43902504805749,5.58342394313866,36734517.5807486,0.0,1.0
1995-11-02,28.81,28.87,28.25,28.5,8517759,5.5468428897181,5.5583948013246,5.43902504805749,5.48715801308455,44240776.5406298,0.0,1.0
1995-11-03,28.62,28.75,28.12,28.62,7468173,5.51026183629754,5.53529097811161,5.41399590624342,5.51026183629754,38789283.9959155,0.0,1.0
1995-11-06,28.75,29.25,28.12,28.5,7875684,5.53529097811161,5.63155690816572,5.41399590624342,5.48715801308455,40905873.945085,0.0,1.0
1995-11-07,28.75,29.37,28.5,28.75,6311203,5.53529097811161,5.65466073137871,5.48715801308455,5.53529097811161,32780044.8011681,0.0,1.0
1995-11-08,28.37,28.62,28.12,28.37,6261808,5.46212887127048,5.51026183629754,5.41399590624342,5.46212887127048,32523489.8602236,0.0,1.0
1995-11-09,28.12,28.5,27.75,28.5,7348440,5.41399590624342,5.48715801308455,5.34275911800338,5.48715801308455,38167397.3121599,0.0,1.0
1995-11-10,28.5,29.12,27.75,27.87,4662190,5.48715801308455,5.60652776635165,5.34275911800338,5.36586294121637,24215161.051159,0.0,1.0
1995-11-13,28.5,28.75,28.0,28.37,3163463,5.48715801308455,5.53529097811161,5.39089208303043,5.46212887127048,16430854.6036053,0.0,1.0
1995-11-14,28.75,28.87,28.5,28.62,2603119,5.53529097811161,5.5583948013246,5.48715801308455,5.51026183629754,13520458.3726386,0.0,1.0
1995-11-15,29.12,29.25,28.62,28.62,3603246,5.60652776635165,5.63155690816572,5.51026183629754,5.51026183629754,18715063.5638926,0.0,1.0
1995-11-16,29.12,29.37,29.0,29.25,3471165,5.60652776635165,5.65466073137871,5.58342394313866,5.63155690816572,18029042.0403601,0.0,1.0
1995-11-17,28.62,29.12,28.5,29.12,5310694,5.51026183629754,5.60652776635165,5.48715801308455,5.60652776635165,27583455.5227101,0.0,1.0
1995-11-20,29.0,29.0,28.5,28.75,3329854,5.58342394313866,5.58342394313866,5.48715801308455,5.53529097811161,17295080.3993072,0.0,1.0
1995-11-21,29.12,29.25,28.12,28.62,7043157,5.60652776635165,5.63155690816572,5.41399590624342,5.51026183629754,36581774.0297152,0.0,1.0
1995-11-22,29.12,29.75,29.0,29.0,8574029,5.60652776635165,5.72782283821984,5.58342394313866,5.58342394313866,44533039.8573005,0.0,1.0
1995-11-24,29.0,29.12,28.75,28.75,2767091,5.58342394313866,5.60652776635165,5.53529097811161,5.53529097811161,14372120.0140305,0.0,1.0
1995-11-27,28.87,29.25,28.75,29.0,5784723,5.5583948013246,5.63155690816572,5.53529097811161,5.58342394313866,30045536.3426509,0.0,1.0
1995-11-28,28.62,29.0,28.37,28.87,4399363,5.51026183629754,5.58342394313866,5.46212887127048,5.5583948013246,22850051.9214167,0.0,1.0
1995-11-29,28.87,29.12,28.62,28.75,4036919,5.5583948013246,5.60652776635165,5.51026183629754,5.53529097811161,20967537.5168073,0.0,1.0
1995-11-30,28.25,28.87,28.25,28.87,4971547,5.43902504805749,5.5583948013246,5.43902504805749,5.5583948013246,25821944.4678159,0.0,1.0
1995-12-01,28.87,28.87,28.25,28.5,4662826,5.5583948013246,5.5583948013246,5.43902504805749,5.48715801308455,24218464.4005352,0.0,1.0
1995-12-04,29.87,30.0,28.75,29.0,9952196,5.75092666143283,5.77595580324689,5.53529097811161,5.58342394313866,51691164.2281203,0.0,1.0
1995-12-05,29.25,29.87,28.75,29.5,6969064,5.63155690816572,5.75092666143283,5.53529097811161,5.67968987319278,36196939.0213257,0.0,1.0
1995-12-06,28.87,29.25,28.62,29.12,5892553,5.5583948013246,5.63155690816572,5.51026183629754,5.60652776635165,30605599.4924038,0.0,1.0
1995-12-07,28.62,28.87,28.5,28.62,5900000,5.51026183629754,5.5583948013246,5.48715801308455,5.51026183629754,30644278.8049904,0.0,1.0
1995-12-08,28.62,29.0,28.37,28.75,5098409,5.51026183629754,5.58342394313866,5.46212887127048,5.53529097811161,26480858.7894698,0.0,1.0
1995-12-11,28.75,29.0,28.62,28.62,3868746,5.53529097811161,5.58342394313866,5.51026183629754,5.51026183629754,20094056.1101172,0.0,1.0
1995-12-12,28.37,28.75,28.25,28.5,4899173,5.46212887127048,5.53529097811161,5.43902504805749,5.48715801308455,25446037.8518443,0.0,1.0
1995-12-13,28.62,28.75,28.25,28.37,3675366,5.51026183629754,5.53529097811161,5.43902504805749,5.46212887127048,19089650.9176919,0.0,1.0
1995-12-14,28.37,28.75,28.25,28.62,4291852,5.46212887127048,5.53529097811161,5.43902504805749,5.51026183629754,22291645.6402976,0.0,1.0
1995-12-15,28.25,28.37,28.0,28.37,8996754,5.43902504805749,5.46212887127048,5.39089208303043,5.46212887127048,46728650.4942225,0.0,1.0
1995-12-18,28.25,28.62,27.87,28.12,4377976,5.43902504805749,5.51026183629754,5.36586294121637,5.41399590624342,22738969.0077215,0.0,1.0
1995-12-19,28.62,28.75,28.0,28.12,5999427,5.51026183629754,5.53529097811161,5.39089208303043,5.41399590624342,31160697.2302012,0.0,1.0
1995-12-20,29.12,29.62,28.75,28.75,7076766,5.60652776635165,5.70279369640577,5.53529097811161,5.53529097811161,36756337.3460469,0.0,1.0
1995-12-21,29.5,29.87,29.37,29.5,6135391,5.67968987319278,5.75092666143283,5.65466073137871,5.67968987319278,31866886.8443439,0.0,1.0
1995-12-22,29.62,29.87,28.62,29.62,3145894,5.70279369640577,5.75092666143283,5.51026183629754,5.70279369640577,16339602.1740587,0.0,1.0
1995-12-26,29.62,29.87,29.5,29.62,1485996,5.70279369640577,5.75092666143283,5.67968987319278,5.70279369640577,7718182.3266272,0.0,1.0
1995-12-27,29.0,29.62,28.75,29.5,2032654,5.58342394313866,5.70279369640577,5.53529097811161,5.67968987319278,10557494.2186575,0.0,1.0
1995-12-28,28.87,29.0,28.62,28.87,2147104,5.5583948013246,5.58342394313866,5.51026183629754,5.5583948013246,11151941.2880186,0.0,1.0
1995-12-29,28.87,29.25,28.62,28.87,3038956,5.5583948013246,5.63155690816572,5.51026183629754,5.5583948013246,15784172.0237455,0.0,1.0
1996-01-02,29.37,29.37,28.75,28.87,3579122,5.65466073137871,5.65466073137871,5.53529097811161,5.5583948013246,18589764.8211991,0.0,1.0
1996-01-03,29.87,30.62,29.5,29.62,8734946,5.75092666143283,5.895325556514,5.67968987319278,5.70279369640577,45368833.995006,0.0,1.0
1996-01-04,29.62,30.25,29.25,30.12,8520306,5.70279369640577,5.82408876827395,5.63155690816572,5.79905962645988,44254005.5199716,0.0,1.0
1996-01-05,28.87,29.25,28.75,29.25,8203947,5.5583948013246,5.63155690816572,5.53529097811161,5.63155690816572,42610854.0965024,0.0,1.0
1996-01-08,28.87,29.62,28.5,28.62,3582750,5.5583948013246,5.70279369640577,5.48715801308455,5.51026183629754,18608608.4556914,0.0,1.0
1996-01-09,28.25,28.75,27.75,28.62,7903246,5.43902504805749,5.53529097811161,5.34275911800338,5.51026183629754,41049029.4726144,0.0,1.0
1996-01-10,27.5,28.0,27.37,27.75,7971674,5.29462615297632,5.39089208303043,5.26959701116225,5.34275911800338,41404440.7794056,0.0,1.0
1996-01-11,28.25,28.37,27.5,27.75,6540102,5.43902504805749,5.46212887127048,5.29462615297632,5.34275911800338,33968933.745945,0.0,1.0
1996-01-12,27.75,28.37,27.62,28.37,4498027,5.34275911800338,5.46212887127048,5.31772997618931,5.46212887127048,23362507.3661651,0.0,1.0
1996-01-15,27.75,27.87,27.5,27.75,3067091,5.34275911800338,5.36586294121637,5.29462615297632,5.34275911800338,15930303.6820808,0.0,1.0
1996-01-16,27.75,28.0,27.62,27.87,4567473,5.34275911800338,5.39089208303043,5.31772997618931,5.36586294121637,23723206.1095366,0.0,1.0
1996-01-17,27.75,28.0,27.62,27.75,4581031,5.34275911800338,5.39089208303043,5.31772997618931,5.34275911800338,23793625.6234413,0.0,1.0
1996-01-18,27.37,27.87,27.25,27.75,5345640,5.26959701116225,5.36586294121637,5.24649318794926,5.34275911800338,27764963.1442557,0.0,1.0
1996-01-19,27.75,28.0,27.62,27.62,7297136,5.34275911800338,5.39089208303043,5.31772997618931,5.31772997618931,37900927.129141,0.0,1.0
1996-01-22,28.87,28.87,27.75,27.87,7164927,5.5583948013246,5.5583948013246,5.34275911800338,5.36586294121637,37214240.7805768,0.0,1.0
1996-01-23,29.37,29.37,28.37,28.75,5715786,5.65466073137871,5.65466073137871,5.46212887127048,5.53529097811161,29687481.3175696,0.0,1.0
1996-01-24,29.62,29.87,29.12,29.25,7179822,5.70279369640577,5.75092666143283,5.60652776635165,5.63155690816572,37291604.5996955,0.0,1.0
1996-01-25,29.37,29.5,28.87,29.37,4731509,5.65466073137871,5.67968987319278,5.5583948013246,5.65466073137871,24575200.1634443,0.0,1.0
1996-01-26,29.25,29.62,29.0,29.12,5941630,5.63155690816572,5.70279369640577,5.58342394313866,5.60652776635165,30860502.7586602,0.0,1.0
1996-01-29,29.0,29.12,28.62,28.75,2794462,5.6519652853372,5.67535272789721,5.57790505056381,5.60324144667049,14338268.8867957,0.356,1.0
1996-01-30,29.5,29.75,29.25,29.37,6783004,5.7494129626706,5.79813680133729,5.70068912400389,5.72407656656391,34803312.8424044,0.0,1.0
1996-01-31,29.5,30.0,29.12,29.87,10078294,5.7494129626706,5.846860640004,5.67535272789721,5.82152424389731,51711309.4728718,0.0,1.0
1996-02-01,30.5,30.5,29.5,29.5,9122215,5.94430831733739,5.94430831733739,5.7494129626706,5.7494129626706,46805707.6865463,0.0,1.0
1996-02-02,29.87,30.87,29.75,30.62,7626735,5.82152424389731,6.01641959856411,5.79813680133729,5.96769575989741,39132461.6897049,0.0,1.0
1996-02-05,29.87,30.25,29.12,29.37,9293698,5.82152424389731,5.89558447867069,5.67535272789721,5.72407656656391,47685579.8635573,0.0,1.0
1996-02-06,29.75,30.25,29.37,29.87,8437365,5.79813680133729,5.89558447867069,5.72407656656391,5.82152424389731,43291770.6757292,0.0,1.0
1996-02-07,29.87,30.12,29.62,29.75,6038765,5.82152424389731,5.87024808256401,5.77280040523061,5.79813680133729,30984653.3301119,0.0,1.0
1996-02-08,29.5,29.75,29.0,29.5,7385360,5.7494129626706,5.79813680133729,5.6519652853372,5.7494129626706,37893976.5528341,0.0,1.0
1996-02-09,30.25,30.87,29.75,29.87,12573138,5.89558447867069,6.01641959856411,5.79813680133729,5.82152424389731,64512250.7998998,0.0,1.0
1996-02-12,30.5,31.0,30.37,30.5,9803437,5.94430831733739,6.04175599467079,5.91897192123071,5.94430831733739,50301029.5794906,0.0,1.0
1996-02-13,30.87,31.0,30.0,30.12,7288861,6.01641959856411,6.04175599467079,5.846860640004,5.87024808256401,37398844.1769754,0.0,1.0
1996-02-14,31.0,31.12,30.12,30.75,8250987,6.04175599467079,6.06514343723081,5.87024808256401,5.99303215600409,42335472.8700753,0.0,1.0
1996-02-15,30.25,31.37,30.12,30.87,5834628,5.89558447867069,6.11386727589751,5.87024808256401,6.01641959856411,29937234.8303278,0.0,1.0
1996-02-16,30.62,30.87,30.12,30.5,8700127,5.96769575989741,6.01641959856411,5.87024808256401,5.94430831733739,44639991.6246031,0.0,1.0
1996-02-20,30.0,30.37,29.75,30.25,5247804,5.846860640004,5.91897192123071,5.79813680133729,5.89558447867069,26926265.1691818,0.0,1.0
1996-02-21,30.5,30.5,29.87,30.0,4006620,5.94430831733739,5.94430831733739,5.82152424389731,5.846860640004,20557801.4255387,0.0,1.0
1996-02-22,31.0,31.5,30.62,30.75,7356779,6.04175599467079,6.13920367200419,5.96769575989741,5.99303215600409,37747328.6245197,0.0,1.0
1996-02-23,30.37,31.25,30.12,31.12,5623425,5.91897192123071,6.09047983333749,5.87024808256401,6.06514343723081,28853560.9769356,0.0,1.0
1996-02-26,30.62,31.25,30.25,30.5,5742139,5.96769575989741,6.09047983333749,5.89558447867069,5.94430831733739,29462677.5985347,0.0,1.0
1996-02-27,31.25,31.25,30.5,30.87,7866773,6.09047983333749,6.09047983333749,5.94430831733739,6.01641959856411,40364086.734901,0.0,1.0
1996-02-28,31.5,32.0,31.37,31.62,9971992,6.13920367200419,6.23665134933759,6.11386727589751,6.16259111456421,51165878.3096626,0.0,1.0
1996-02-29,31.25,31.62,30.75,31.12,5939402,6.09047983333749,6.16259111456421,5.99303215600409,6.06514343723081,30474825.8887659,0.0,1.0
1996-03-01,31.5,31.62,31.25,31.5,4803501,6.13920367200419,6.16259111456421,6.09047983333749,6.13920367200419,24646564.8614983,0.0,1.0
1996-03-04,32.0,32.12,31.62,31.75,5969446,6.23665134933759,6.26003879189761,6.16259111456421,6.1879275106709,30628980.4095412,0.0,1.0
1996-03-05,32.37,32.5,31.75,32.0,5976575,6.30876263056431,6.33409902667099,6.1879275106709,6.23665134933759,30665559.0135423,0.0,1.0
1996-03-06,32.12,32.62,31.87,32.5,6093189,6.26003879189761,6.35748646923101,6.21131495323091,6.33409902667099,31263900.6220396,0.0,1.0
1996-03-07,32.37,32.62,32.0,32.12,5165627,6.30876263056431,6.35748646923101,6.23665134933759,6.26003879189761,26504618.3826769,0.0,1.0
1996-03-08,31.25,32.12,31.0,31.37,5952005,6.09047983333749,6.26003879189761,6.04175599467079,6.11386727589751,30539491.3602521,0.0,1.0
1996-03-11,32.37,32.37,31.25,31.37,5570783,6.30876263056431,6.30876263056431,6.09047983333749,6.11386727589751,28583457.0532685,0.0,1.0
1996-03-12,32.5,32.87,31.87,32.37,7931954,6.33409902667099,6.40621030789771,6.21131495323091,6.30876263056431,40698527.7487027,0.0,1.0
1996-03-13,32.75,33.0,32.5,32.87,5041184,6.38282286533769,6.43154670400439,6.33409902667099,6.40621030789771,25866106.4991446,0.0,1.0
1996-03-14,33.0,33.12,32.5,32.87,6683514,6.43154670400439,6.45493414656441,6.33409902667099,6.40621030789771,34292833.7693137,0.0,1.0
1996-03-15,32.5,33.0,32.37,32.87,6147167,6.33409902667099,6.43154670400439,6.30876263056431,6.40621030789771,31540859.5064229,0.0,1.0
1996-03-18,33.87,33.87,32.87,32.87,7371229,6.60110566256451,6.60110566256451,6.40621030789771,6.40621030789771,37821470.9765767,0.0,1.0
1996-03-19,33.62,34.12,33.37,34.0,6018014,6.55238182389781,6.64982950123121,6.50365798523111,6.62644205867119,30878180.807791,0.0,1.0
1996-03-20,34.0,34.12,33.12,33.62,6454297,6.62644205867119,6.64982950123121,6.45493414656441,6.55238182389781,33116730.8273432,0.0,1.0
1996-03-21,33.87,34.0,33.5,33.87,3418651,6.60110566256451,6.62644205867119,6.52899438133779,6.60110566256451,17540956.816773,0.0,1.0
1996-03-22,33.62,33.87,33.25,33.75,3004328,6.55238182389781,6.60110566256451,6.48027054267109,6.57771822000449,15415082.6485131,0.0,1.0
1996-03-25,34.0,34.5,33.75,33.87,8206811,6.62644205867119,6.72388973600459,6.57771822000449,6.60110566256451,42108807.642084,0.0,1.0
1996-03-26,33.62,33.87,33.5,33.5,3881668,6.55238182389781,6.60110566256451,6.52899438133779,6.52899438133779,19916677.8840688,0.0,1.0
1996-03-27,33.62,34.0,33.37,33.62,4527944,6.55238182389781,6.62644205867119,6.50365798523111,6.55238182389781,23232693.2970831,0.0,1.0
1996-03-28,34.25,34.87,33.87,33.87,7019287,6.67516589733789,6.79600101723131,6.60110566256451,6.60110566256451,36015671.1379829,0.0,1.0
1996-03-29,34.37,34.62,33.5,34.5,7916295,6.69855333989791,6.74727717856461,6.52899438133779,6.72388973600459,40618182.0676741,0.0,1.0
1996-04-01,35.0,35.12,34.37,34.5,6808721,6.82133741333799,6.84472485589801,6.69855333989791,6.72388973600459,34935265.7052316,0.0,1.0
1996-04-02,35.37,35.75,34.25,35.0,10426353,6.89344869456471,6.96750892933809,6.67516589733789,6.82133741333799,53497185.7991447,0.0,1.0
1996-04-03,35.0,35.37,35.0,35.25,5308784,6.82133741333799,6.89344869456471,6.82133741333799,6.87006125200469,27239151.0258215,0.0,1.0
1996-04-04,35.25,35.62,34.75,35.12,4931891,6.87006125200469,6.94217253323141,6.77261357467129,6.84472485589801,25305328.6387033,0.0,1.0
1996-04-08,35.25,35.37,34.0,34.0,8310885,6.87006125200469,6.89344869456471,6.62644205867119,6.62644205867119,42642807.0294882,0.0,1.0
1996-04-09,35.25,35.75,35.25,35.37,6880076,6.87006125200469,6.96750892933809,6.87006125200469,6.89344869456471,35301385.2575524,0.0,1.0
1996-04-10,34.5,35.37,34.5,35.12,6070847,6.72388973600459,6.89344869456471,6.72388973600459,6.84472485589801,31149264.7445545,0.0,1.0
1996-04-11,33.75,34.87,33.12,34.5,8127053,6.57771822000449,6.79600101723131,6.45493414656441,6.72388973600459,41699572.6444805,0.0,1.0
1996-04-12,34.25,34.37,33.75,34.0,4081413,6.67516589733789,6.69855333989791,6.57771822000449,6.62644205867119,20941561.2135945,0.0,1.0
1996-04-15,34.75,34.87,34.12,34.5,3331509,6.77261357467129,6.79600101723131,6.64982950123121,6.72388973600459,17093834.8207204,0.0,1.0
1996-04-16,35.37,35.5,34.87,35.12,4991980,6.89344869456471,6.91878509067139,6.79600101723131,6.84472485589801,25613642.8112126,0.0,1.0
1996-04-17,36.62,37.12,35.75,36.5,22083514,7.13706788789821,7.23451556523161,6.96750892933809,7.11368044533819,113309596.515293,0.0,1.0
1996-04-18,35.87,37.12,35.62,36.12,13352769,6.99089637189811,7.23451556523161,6.94217253323141,7.03962021056481,68512505.1996666,0.0,1.0
1996-04-19,35.62,35.87,35.37,35.75,5780204,6.94217253323141,6.99089637189811,6.89344869456471,6.96750892933809,29657987.5384,0.0,1.0
1996-04-22,35.87,36.25,35.62,36.25,3706620,6.99089637189811,7.06495660667149,6.94217253323141,7.06495660667149,19018513.839578,0.0,1.0
1996-04-23,36.12,36.25,35.87,36.0,2784468,7.03962021056481,7.06495660667149,6.99089637189811,7.01623276800479,14286990.0863488,0.0,1.0
1996-04-24,35.75,36.5,35.75,36.5,2953533,6.96750892933809,7.11368044533819,6.96750892933809,7.11368044533819,15154455.6054169,0.0,1.0
1996-04-25,35.25,35.62,34.75,35.62,7678358,6.87006125200469,6.94217253323141,6.77261357467129,6.94217253323141,39397337.1665384,0.0,1.0
1996-04-26,35.25,35.5,34.87,35.0,4519733,6.87006125200469,6.91878509067139,6.79600101723131,6.82133741333799,23190562.9958554,0.0,1.0
1996-04-29,35.87,36.12,35.12,35.12,8916423,6.99089637189811,7.03962021056481,6.84472485589801,6.84472485589801,45749797.4502463,0.0,1.0
1996-04-30,35.87,35.87,35.37,35.5,4778358,7.06027911815949,7.06027911815949,6.96186429911629,6.98745215206752,24276618.3307327,0.356,1.0
1996-05-01,36.75,36.75,35.87,36.12,9063208,7.23348919967553,7.23348919967553,7.06027911815949,7.10948652768109,46045951.6570427,0.0,1.0
1996-05-02,35.62,36.87,35.5,36.5,8964863,7.01107170863789,7.2571087562459,6.98745215206752,7.18428179015393,45546306.3751831,0.0,1.0
1996-05-03,35.75,36.62,35.75,36.12,9818141,7.03665956158912,7.2079013467243,7.03665956158912,7.10948652768109,49881415.7026992,0.0,1.0
1996-05-06,35.5,36.12,35.37,36.12,3588988,6.98745215206752,7.10948652768109,6.96186429911629,7.10948652768109,18233981.604053,0.0,1.0
1996-05-07,36.0,36.0,35.5,35.75,6203183,7.08586697111072,7.08586697111072,6.98745215206752,7.03665956158912,31515492.5869283,0.0,1.0
1996-05-08,35.75,35.87,35.0,35.87,5555761,7.03665956158912,7.06027911815949,6.88903733302431,7.06027911815949,28226242.0132125,0.0,1.0
1996-05-09,35.87,35.87,35.5,35.62,3597581,7.06027911815949,7.06027911815949,6.98745215206752,7.01107170863789,18277638.6471871,0.0,1.0
1996-05-10,35.37,36.25,35.12,36.25,3050541,6.96186429911629,7.13507438063233,6.91265688959468,7.13507438063233,15498382.4065195,0.0,1.0
1996-05-13,35.75,35.87,35.0,35.25,4373202,7.03665956158912,7.06027911815949,6.88903733302431,6.93824474254592,22218208.8150777,0.0,1.0
1996-05-14,36.37,36.62,35.75,36.0,6360153,7.1586939372027,7.2079013467243,7.03665956158912,7.08586697111072,32312984.2732722,0.0,1.0
1996-05-15,36.25,36.87,36.0,36.12,10178803,7.13507438063233,7.2571087562459,7.08586697111072,7.10948652768109,51713771.8636228,0.0,1.0
1996-05-16,36.75,37.12,36.37,36.5,7697072,7.23348919967553,7.3063161657675,7.1586939372027,7.18428179015393,39105248.9596153,0.0,1.0
1996-05-17,37.25,37.25,36.62,36.87,8570274,7.33190401871874,7.33190401871874,7.2079013467243,7.2571087562459,43541582.8801027,0.0,1.0
1996-05-20,37.0,37.12,36.75,37.12,3519160,7.28269660919713,7.3063161657675,7.23348919967553,7.3063161657675,17879217.9582989,0.0,1.0
1996-05-21,36.62,37.12,36.62,37.12,3026162,7.2079013467243,7.3063161657675,7.2079013467243,7.3063161657675,15374524.0270751,0.0,1.0
1996-05-22,36.87,37.0,36.37,36.75,5382241,7.2571087562459,7.28269660919713,7.1586939372027,7.23348919967553,27344667.4612955,0.0,1.0
1996-05-23,37.0,37.0,36.62,36.87,4143857,7.28269660919713,7.28269660919713,7.2079013467243,7.2571087562459,21053013.358592,0.0,1.0
1996-05-24,36.12,37.12,35.75,37.0,5680586,7.10948652768109,7.3063161657675,7.03665956158912,7.28269660919713,28860419.8799888,0.0,1.0
1996-05-28,36.75,37.12,36.12,36.37,4251114,7.23348919967553,7.3063161657675,7.10948652768109,7.1586939372027,21597936.3744689,0.0,1.0
1996-05-29,36.5,36.75,36.25,36.62,3030490,7.18428179015393,7.23348919967553,7.13507438063233,7.2079013467243,15396512.5855162,0.0,1.0
1996-05-30,36.5,36.87,36.25,36.5,3041502,7.18428179015393,7.2571087562459,7.13507438063233,7.18428179015393,15452459.4444703,0.0,1.0
1996-05-31,36.5,36.62,36.0,36.5,3161044,7.18428179015393,7.2079013467243,7.08586697111072,7.18428179015393,16059796.8412272,0.0,1.0
1996-06-03,36.37,36.5,36.0,36.37,3686251,7.1586939372027,7.18428179015393,7.08586697111072,7.1586939372027,18728129.7463023,0.0,1.0
1996-06-04,36.62,36.75,36.5,36.62,2607320,7.2079013467243,7.23348919967553,7.18428179015393,7.2079013467243,13246582.3000466,0.0,1.0
1996-06-05,36.25,36.62,36.0,36.62,3897708,7.13507438063233,7.2079013467243,7.08586697111072,7.2079013467243,19802444.5804696,0.0,1.0
1996-06-06,35.25,36.37,35.0,36.37,4619669,6.93824474254592,7.1586939372027,6.88903733302431,7.1586939372027,23470393.2035477,0.0,1.0
1996-06-07,35.0,35.0,34.25,34.25,5596244,6.88903733302431,6.88903733302431,6.74141510445951,6.74141510445951,28431917.3393147,0.0,1.0
1996-06-10,35.12,35.12,34.5,34.75,3149459,6.91265688959468,6.91265688959468,6.79062251398111,6.83982992350271,16000938.8353261,0.0,1.0
1996-06-11,34.87,35.5,34.87,35.12,3700064,6.86344948007308,6.98745215206752,6.86344948007308,6.91265688959468,18798307.1857078,0.0,1.0
1996-06-12,35.0,35.25,34.62,35.0,3762381,6.88903733302431,6.93824474254592,6.81424207055148,6.88903733302431,19114910.9279381,0.0,1.0
1996-06-13,34.62,35.12,34.5,35.0,2090516,6.81424207055148,6.91265688959468,6.79062251398111,6.88903733302431,10620941.1363255,0.0,1.0
1996-06-14,34.37,34.87,34.0,34.75,3847740,6.76503466102988,6.86344948007308,6.69220769493791,6.83982992350271,19548580.373403,0.0,1.0
1996-06-17,34.37,36.0,33.87,34.0,2789179,6.76503466102988,7.08586697111072,6.66661984198667,6.69220769493791,14170523.4390338,0.0,1.0
1996-06-18,34.37,34.37,34.0,34.12,2806938,6.76503466102988,6.76503466102988,6.69220769493791,6.71582725150827,14260748.672249,0.0,1.0
1996-06-19,34.87,35.12,34.25,34.25,4282177,6.86344948007308,6.91265688959468,6.74141510445951,6.74141510445951,21755753.0544262,0.0,1.0
1996-06-20,34.62,34.87,34.0,34.87,4165436,6.81424207055148,6.86344948007308,6.69220769493791,6.86344948007308,21162646.2381207,0.0,1.0
1996-06-21,34.0,34.37,33.62,34.0,7353660,6.69220769493791,6.76503466102988,6.61741243246507,6.69220769493791,37360532.0392435,0.0,1.0
1996-06-24,33.37,34.25,33.37,34.25,4795035,6.56820502294347,6.74141510445951,6.56820502294347,6.74141510445951,24361346.4243376,0.0,1.0
1996-06-25,32.75,33.75,31.75,33.5,8709230,6.44617064732989,6.6430002854163,6.24934100924349,6.5937928758947,44247553.7966321,0.0,1.0
1996-06-26,31.75,32.87,31.75,32.5,7290770,6.24934100924349,6.46979020390026,6.24934100924349,6.39696323780829,37041017.1500662,0.0,1.0
1996-06-27,32.37,32.5,31.5,31.62,6162317,6.37137538485706,6.39696323780829,6.20013359972188,6.22375315629225,31307871.415659,0.0,1.0
1996-06-28,32.37,32.75,32.25,32.62,3278103,6.37137538485706,6.44617064732989,6.34775582828669,6.42058279437866,16654519.2678803,0.0,1.0
1996-07-01,33.0,33.12,32.62,32.62,3534373,6.4953780568515,6.51899761342187,6.42058279437866,6.42058279437866,17956508.1476622,0.0,1.0
1996-07-02,33.5,33.5,32.87,33.12,2795353,6.5937928758947,6.5937928758947,6.46979020390026,6.51899761342187,14201890.6663479,0.0,1.0
1996-07-03,31.87,33.25,31.12,33.25,5329090,6.27296056581386,6.5445854663731,6.12533833724905,6.5445854663731,27074631.9091462,0.0,1.0
1996-07-05,31.37,31.37,30.62,31.12,5772820,6.17454574677065,6.17454574677065,6.02692351820584,6.12533833724905,29329018.0082824,0.0,1.0
1996-07-08,30.87,31.37,30.62,31.25,5020942,6.07613092772745,6.17454574677065,6.02692351820584,6.15092619020028,25509074.9991411,0.0,1.0
1996-07-09,30.75,31.12,30.5,30.87,5747549,6.05251137115708,6.12533833724905,6.00330396163548,6.07613092772745,29200627.7910078,0.0,1.0
1996-07-10,31.5,31.62,30.87,31.5,6933609,6.20013359972188,6.22375315629225,6.07613092772745,6.20013359972188,35226447.9445729,0.0,1.0
1996-07-11,31.12,31.5,30.25,31.5,5853851,6.12533833724905,6.20013359972188,5.95409655211387,6.20013359972188,29740698.8953063,0.0,1.0
1996-07-12,30.75,31.12,30.37,31.0,4294526,6.05251137115708,6.12533833724905,5.97771610868424,6.10171878067868,21818492.58959,0.0,1.0
1996-07-15,31.12,31.25,30.37,30.37,7720433,6.12533833724905,6.15092619020028,5.97771610868424,5.97771610868424,39223935.3537331,0.0,1.0
1996-07-16,30.5,31.62,29.87,31.12,9063972,6.00330396163548,6.22375315629225,5.87930128964104,6.12533833724905,46049833.1863054,0.0,1.0
1996-07-17,32.25,32.5,31.12,31.5,7488160,6.34775582828669,6.39696323780829,6.12533833724905,6.20013359972188,38043864.0887643,0.0,1.0
1996-07-18,32.12,32.37,31.75,32.25,4840102,6.32216797533546,6.37137538485706,6.24934100924349,6.34775582828669,24590310.926016,0.0,1.0
1996-07-19,32.25,32.62,32.0,32.12,5133546,6.34775582828669,6.42058279437866,6.29854841876509,6.32216797533546,26081163.6393212,0.0,1.0
1996-07-22,32.0,32.25,31.75,31.87,3508339,6.29854841876509,6.34775582828669,6.24934100924349,6.27296056581386,17824241.4816605,0.0,1.0
1996-07-23,32.0,32.5,31.62,32.12,4525652,6.29854841876509,6.39696323780829,6.22375315629225,6.32216797533546,22992736.4801292,0.0,1.0
1996-07-24,31.87,31.87,31.12,31.37,5038829,6.27296056581386,6.27296056581386,6.12533833724905,6.17454574677065,25599950.5409238,0.0,1.0
1996-07-25,32.12,32.25,31.87,32.12,4802292,6.32216797533546,6.34775582828669,6.27296056581386,6.32216797533546,24398215.8717976,0.0,1.0
1996-07-26,32.12,32.37,32.0,32.37,3058307,6.32216797533546,6.37137538485706,6.29854841876509,6.37137538485706,15537837.8466427,0.0,1.0
1996-07-29,31.5,32.12,31.37,32.0,3756397,6.20013359972188,6.32216797533546,6.17454574677065,6.29854841876509,19084509.002404,0.0,1.0
1996-07-30,32.37,32.5,31.62,31.87,5733418,6.37137538485706,6.39696323780829,6.22375315629225,6.27296056581386,29128834.7412548,0.0,1.0
1996-07-31,32.37,32.75,31.87,31.87,4133482,6.44833577334884,6.52403449419755,6.34873219328476,6.34873219328476,20749665.8119142,0.391,1.0
1996-08-01,33.75,33.75,32.37,32.62,5809803,6.72324165432572,6.72324165432572,6.44833577334884,6.49813756338089,29164629.405198,0.0,1.0
1996-08-02,33.87,34.12,33.62,33.75,3227562,6.7471465135411,6.79694830357314,6.69734472350906,6.72324165432572,16202038.109089,0.0,1.0
1996-08-05,33.62,34.25,33.37,34.0,2053469,6.69734472350906,6.8228452343898,6.64754293347701,6.77304344435776,10308208.7946979,0.0,1.0
1996-08-06,33.5,33.62,33.12,33.37,2005283,6.67343986429368,6.69734472350906,6.59774114344497,6.64754293347701,10066319.8988922,0.0,1.0
1996-08-07,33.37,33.75,33.0,33.62,2983132,6.64754293347701,6.72324165432572,6.57383628422959,6.69734472350906,14975023.9804667,0.0,1.0
1996-08-08,33.62,33.62,33.25,33.37,2293953,6.69734472350906,6.69734472350906,6.62363807426163,6.64754293347701,11515414.3983784,0.0,1.0
1996-08-09,33.75,34.0,33.5,33.62,2047613,6.72324165432572,6.77304344435776,6.67343986429368,6.69734472350906,10278812.2609778,0.0,1.0
1996-08-12,34.25,34.25,33.5,33.62,1933991,6.8228452343898,6.8228452343898,6.67343986429368,6.69734472350906,9708441.19636902,0.0,1.0
1996-08-13,33.0,34.12,32.75,34.0,4024570,6.57383628422959,6.79694830357314,6.52403449419755,6.77304344435776,20202938.4757586,0.0,1.0
1996-08-14,33.37,33.44,32.87,33.25,2182113,6.64754293347701,6.66148743468599,6.54793935341293,6.62363807426163,10953988.7953628,0.0,1.0
1996-08-15,33.37,33.75,33.25,33.37,3744685,6.64754293347701,6.72324165432572,6.62363807426163,6.64754293347701,18797943.7967525,0.0,1.0
1996-08-16,33.25,33.62,33.25,33.5,2950032,6.62363807426163,6.69734472350906,6.62363807426163,6.67343986429368,14808865.2943095,0.0,1.0
1996-08-19,33.25,33.37,33.0,33.25,1547040,6.62363807426163,6.64754293347701,6.57383628422959,6.62363807426163,7765985.91639296,0.0,1.0
1996-08-20,33.62,33.75,33.12,33.25,2981349,6.69734472350906,6.72324165432572,6.59774114344497,6.62363807426163,14966073.4989737,0.0,1.0
1996-08-21,33.5,33.62,33.25,33.37,2122024,6.67343986429368,6.69734472350906,6.62363807426163,6.64754293347701,10652348.0312389,0.0,1.0
1996-08-22,34.0,34.25,33.37,33.5,2895672,6.77304344435776,6.8228452343898,6.64754293347701,6.67343986429368,14535983.5366205,0.0,1.0
1996-08-23,33.75,34.25,33.75,33.87,2677339,6.72324165432572,6.8228452343898,6.72324165432572,6.7471465135411,13439973.7352684,0.0,1.0
1996-08-26,33.87,34.0,33.37,33.75,2218969,6.7471465135411,6.77304344435776,6.64754293347701,6.72324165432572,11139002.2254839,0.0,1.0
1996-08-27,34.0,34.12,33.87,34.12,2792171,6.77304344435776,6.79694830357314,6.7471465135411,6.79694830357314,14016418.8787367,0.0,1.0
1996-08-28,33.75,34.12,33.62,34.0,2336665,6.72324165432572,6.79694830357314,6.69734472350906,6.77304344435776,11729824.3622197,0.0,1.0
1996-08-29,33.37,33.75,33.25,33.62,2480904,6.64754293347701,6.72324165432572,6.62363807426163,6.69734472350906,12453889.7015739,0.0,1.0
1996-08-30,33.5,33.5,33.0,33.37,2026671,6.67343986429368,6.67343986429368,6.57383628422959,6.64754293347701,10173685.5176091,0.0,1.0
1996-09-03,33.25,33.62,32.87,33.0,3080331,6.62363807426163,6.69734472350906,6.54793935341293,6.57383628422959,15462953.2292821,0.0,1.0
1996-09-04,33.12,33.37,32.75,33.37,2601400,6.59774114344497,6.64754293347701,6.52403449419755,6.64754293347701,13058767.5579847,0.0,1.0
1996-09-05,32.62,32.87,32.37,32.87,2700700,6.49813756338089,6.54793935341293,6.44833577334884,6.54793935341293,13557243.6164562,0.0,1.0
1996-09-06,31.87,32.37,31.87,32.25,5968046,6.34873219328476,6.44833577334884,6.34873219328476,6.42443091413347,29958993.4225264,0.0,1.0
1996-09-09,31.87,32.25,31.62,32.0,3714322,6.34873219328476,6.42443091413347,6.29893040325272,6.37462912410142,18645524.5765775,0.0,1.0
1996-09-10,31.62,31.75,30.0,30.25,13183068,6.29893040325272,6.32482733406938,5.97621480384508,6.02601659387713,66177681.5226824,0.0,1.0
1996-09-11,31.37,31.5,30.75,31.25,7599109,6.24912861322068,6.27502554403734,6.12562017394121,6.2252237540053,38146766.3868645,0.0,1.0
1996-09-12,31.75,31.87,31.25,31.25,2895863,6.32482733406938,6.34873219328476,6.2252237540053,6.2252237540053,14536942.3374984,0.0,1.0
1996-09-13,32.0,32.25,31.5,31.75,4272502,6.37462912410142,6.42443091413347,6.27502554403734,6.32482733406938,21447532.2937744,0.0,1.0
1996-09-16,32.0,32.25,31.87,32.12,5217696,6.37462912410142,6.42443091413347,6.34873219328476,6.3985339833168,26192311.54464,0.0,1.0
1996-09-17,32.37,32.62,31.87,32.37,5639402,6.44833577334884,6.49813756338089,6.34873219328476,6.44833577334884,28309233.4450811,0.0,1.0
1996-09-18,32.12,32.37,32.0,32.25,4445194,6.3985339833168,6.44833577334884,6.37462912410142,6.42443091413347,22314428.8445253,0.0,1.0
1996-09-19,31.87,32.25,31.5,32.25,3193953,6.34873219328476,6.42443091413347,6.27502554403734,6.42443091413347,16033324.2938909,0.0,1.0
1996-09-20,32.0,32.12,31.75,32.0,6026989,6.37462912410142,6.3985339833168,6.32482733406938,6.37462912410142,30254881.3813833,0.0,1.0
1996-09-23,31.5,32.0,31.5,31.87,2824634,6.27502554403734,6.37462912410142,6.27502554403734,6.34873219328476,14179379.8886678,0.0,1.0
1996-09-24,31.12,31.75,31.0,31.5,6568491,6.19932682318863,6.32482733406938,6.17542196397325,6.27502554403734,32973167.2083165,0.0,1.0
1996-09-25,31.0,31.25,30.62,31.12,5697708,6.17542196397325,6.2252237540053,6.09972324312455,6.19932682318863,28601923.7277119,0.0,1.0
1996-09-26,30.75,31.12,30.62,31.0,7821006,6.12562017394121,6.19932682318863,6.09972324312455,6.17542196397325,39260667.1114029,0.0,1.0
1996-09-27,30.62,30.87,30.5,30.87,4340356,6.09972324312455,6.14952503315659,6.07581838390917,6.14952503315659,21788152.5804967,0.0,1.0
1996-09-30,31.25,31.5,30.75,30.87,5104519,6.2252237540053,6.27502554403734,6.12562017394121,6.14952503315659,25624174.3354795,0.0,1.0
1996-10-01,31.62,31.62,31.12,31.25,4893826,6.29893040325272,6.29893040325272,6.19932682318863,6.2252237540053,24566516.5692404,0.0,1.0
1996-10-02,31.75,32.25,31.62,31.87,7729217,6.32482733406938,6.42443091413347,6.29893040325272,6.34873219328476,38799895.5209594,0.0,1.0
1996-10-03,31.25,31.87,31.0,31.87,4203246,6.2252237540053,6.34873219328476,6.17542196397325,6.34873219328476,21099874.1074148,0.0,1.0
1996-10-04,31.62,31.75,31.25,31.25,4430045,6.29893040325272,6.32482733406938,6.2252237540053,6.2252237540053,22238382.3811841,0.0,1.0
1996-10-07,31.87,32.12,31.75,31.87,3590579,6.34873219328476,6.3985339833168,6.32482733406938,6.34873219328476,18024347.1052438,0.0,1.0
1996-10-08,31.87,32.37,31.87,32.0,5178612,6.34873219328476,6.44833577334884,6.34873219328476,6.37462912410142,25996113.7775775,0.0,1.0
1996-10-09,31.75,32.25,31.75,32.0,2913113,6.32482733406938,6.42443091413347,6.32482733406938,6.37462912410142,14623535.6104957,0.0,1.0
1996-10-10,31.75,32.0,31.62,31.75,2348950,6.32482733406938,6.37462912410142,6.29893040325272,6.32482733406938,11791493.8322934,0.0,1.0
1996-10-11,32.0,32.37,31.87,32.0,2587078,6.37462912410142,6.44833577334884,6.34873219328476,6.37462912410142,12986872.5518474,0.0,1.0
1996-10-14,32.87,33.0,32.25,32.25,4279822,6.54793935341293,6.57383628422959,6.42443091413347,6.42443091413347,21484277.9609246,0.0,1.0
1996-10-15,33.25,33.5,32.62,33.25,4508402,6.62363807426163,6.67343986429368,6.49813756338089,6.62363807426163,22631726.6763871,0.0,1.0
1996-10-16,32.37,33.12,32.0,33.12,5000764,6.44833577334884,6.59774114344497,6.37462912410142,6.59774114344497,25103334.6230252,0.0,1.0
1996-10-17,31.87,32.62,31.87,32.37,5440102,6.34873219328476,6.49813756338089,6.34873219328476,6.44833577334884,27308767.3982193,0.0,1.0
1996-10-18,31.75,32.0,31.62,32.0,4784596,6.32482733406938,6.37462912410142,6.29893040325272,6.37462912410142,24018192.9049217,0.0,1.0
1996-10-21,31.62,31.87,31.5,31.62,5626607,6.29893040325272,6.34873219328476,6.27502554403734,6.29893040325272,28245003.8260666,0.0,1.0
1996-10-22,31.5,32.12,31.5,31.62,3929281,6.27502554403734,6.3985339833168,6.27502554403734,6.29893040325272,19724597.2357214,0.0,1.0
1996-10-23,31.37,31.75,31.25,31.37,3540484,6.24912861322068,6.32482733406938,6.2252237540053,6.24912861322068,17772875.2205596,0.0,1.0
1996-10-24,31.37,31.75,31.0,31.62,6527498,6.24912861322068,6.32482733406938,6.17542196397325,6.29893040325272,32767386.4523756,0.0,1.0
1996-10-25,31.25,31.62,31.25,31.5,3300700,6.2252237540053,6.29893040325272,6.2252237540053,6.27502554403734,16569183.5467979,0.0,1.0
1996-10-28,31.12,31.62,31.12,31.5,3088733,6.19932682318863,6.29893040325272,6.19932682318863,6.27502554403734,15505130.4281067,0.0,1.0
1996-10-29,31.25,31.5,31.0,31.37,6077658,6.2252237540053,6.27502554403734,6.17542196397325,6.24912861322068,30509234.6886008,0.0,1.0
1996-10-30,30.87,31.25,30.75,31.0,4020115,6.22741503276671,6.30407255503594,6.20320739415537,6.25363997459565,19928164.318103,0.391,1.0
1996-10-31,31.25,31.37,30.75,31.0,3916932,6.30407255503594,6.32828019364728,6.20320739415537,6.25363997459565,19416674.527678,0.0,1.0
1996-11-01,30.5,31.25,30.37,31.25,7065754,6.15277481371508,6.30407255503594,6.12654987188613,6.30407255503594,35025740.9908159,0.0,1.0
1996-11-04,31.5,31.5,30.37,30.5,5178421,6.35450513547623,6.35450513547623,6.12654987188613,6.15277481371508,25670018.0458309,0.0,1.0
1996-11-05,31.62,32.12,31.37,31.87,6508848,6.37871277408757,6.47957793496814,6.32828019364728,6.42914535452786,32265095.0198082,0.0,1.0
1996-11-06,31.62,31.75,31.0,31.62,4455888,6.37871277408757,6.40493771591652,6.25363997459565,6.37871277408757,22088340.3203798,0.0,1.0
1996-11-07,31.0,32.0,31.0,31.62,4654615,6.25363997459565,6.45537029635681,6.25363997459565,6.37871277408757,23073452.5150418,0.0,1.0
1996-11-08,31.62,31.62,30.5,31.12,3831509,6.37871277408757,6.37871277408757,6.15277481371508,6.27784761320699,18993223.0640891,0.0,1.0
1996-11-11,31.62,32.0,31.5,31.5,3379504,6.37871277408757,6.45537029635681,6.35450513547623,6.35450513547623,16752583.2036363,0.0,1.0
1996-11-12,31.37,31.75,31.25,31.62,4168682,6.32828019364728,6.40493771591652,6.30407255503594,6.37871277408757,20664627.7248085,0.0,1.0
1996-11-13,31.5,31.5,31.0,31.37,5297772,6.35450513547623,6.35450513547623,6.25363997459565,6.32828019364728,26261654.4392002,0.0,1.0
1996-11-14,31.5,31.75,31.25,31.37,3754169,6.35450513547623,6.40493771591652,6.30407255503594,6.32828019364728,18609839.9448594,0.0,1.0
1996-11-15,31.37,31.75,31.0,31.75,6191916,6.32828019364728,6.40493771591652,6.25363997459565,6.40493771591652,30694027.2832721,0.0,1.0
1996-11-18,31.87,32.0,31.37,31.75,3272884,6.42914535452786,6.45537029635681,6.32828019364728,6.40493771591652,16224055.8158387,0.0,1.0
1996-11-19,31.87,32.37,31.5,32.12,3843285,6.42914535452786,6.53001051540843,6.35450513547623,6.47957793496814,19051598.0267482,0.0,1.0
1996-11-20,32.5,32.75,31.62,31.75,6220051,6.55623545723738,6.60666803767767,6.37871277408757,6.40493771591652,30833495.6574579,0.0,1.0
1996-11-21,32.0,32.5,31.87,32.5,5719733,6.45537029635681,6.55623545723738,6.42914535452786,6.55623545723738,28353362.7967549,0.0,1.0
1996-11-22,32.12,32.5,31.87,32.12,4611203,6.47957793496814,6.55623545723738,6.42914535452786,6.47957793496814,22858254.3255926,0.0,1.0
1996-11-25,32.5,32.62,32.0,32.12,4166900,6.55623545723738,6.58044309584872,6.45537029635681,6.47957793496814,20655794.1494469,0.0,1.0
1996-11-26,32.37,32.87,32.37,32.62,5101846,6.53001051540843,6.630875676289,6.53001051540843,6.58044309584872,25290427.1180443,0.0,1.0
1996-11-27,32.5,32.62,32.25,32.5,2890070,6.55623545723738,6.58044309584872,6.50580287679709,6.55623545723738,14326403.5607987,0.0,1.0
1996-11-29,32.75,33.62,32.62,32.62,1160726,6.60666803767767,6.78217341760987,6.58044309584872,6.58044309584872,5753849.9411819,0.0,1.0
1996-12-02,32.75,33.0,32.5,32.75,3399936,6.60666803767767,6.65710061811795,6.55623545723738,6.60666803767767,16853866.9364021,0.0,1.0
1996-12-03,33.37,33.87,32.75,32.87,5357416,6.73174083716958,6.83260599805016,6.60666803767767,6.630875676289,26557316.4868255,0.0,1.0
1996-12-04,33.0,33.25,32.75,33.0,4712603,6.65710061811795,6.70753319855824,6.60666803767767,6.65710061811795,23360905.5835431,0.0,1.0
1996-12-05,33.0,33.5,32.87,32.87,3856334,6.65710061811795,6.75796577899853,6.630875676289,6.630875676289,19116283.3942531,0.0,1.0
1996-12-06,32.37,32.62,32.12,32.37,4493571,6.53001051540843,6.58044309584872,6.47957793496814,6.53001051540843,22275139.2094661,0.0,1.0
1996-12-09,33.37,33.37,32.5,32.87,3299491,6.73174083716958,6.73174083716958,6.55623545723738,6.630875676289,16355949.7213642,0.0,1.0
1996-12-10,32.75,33.5,32.75,33.5,3832591,6.60666803767767,6.75796577899853,6.60666803767767,6.75796577899853,18998586.6603525,0.0,1.0
1996-12-11,33.12,33.12,32.12,32.25,4020751,6.68130825672929,6.68130825672929,6.47957793496814,6.50580287679709,19931317.0419695,0.0,1.0
1996-12-12,32.12,33.12,32.12,33.12,3364927,6.47957793496814,6.68130825672929,6.47957793496814,6.68130825672929,16680323.3674712,0.0,1.0
1996-12-13,32.0,32.25,31.87,32.12,4176003,6.45537029635681,6.50580287679709,6.42914535452786,6.47957793496814,20700918.7490635,0.0,1.0
1996-12-16,31.25,32.12,31.12,32.12,3948313,6.30407255503594,6.47957793496814,6.27784761320699,6.47957793496814,19572233.6906537,0.0,1.0
1996-12-17,31.87,32.0,31.0,31.0,4866582,6.42914535452786,6.45537029635681,6.25363997459565,6.25363997459565,24124196.8857912,0.0,1.0
1996-12-18,32.0,32.37,31.87,32.37,4333800,6.45537029635681,6.53001051540843,6.42914535452786,6.53001051540843,21483136.3087362,0.0,1.0
1996-12-19,31.62,32.0,31.37,32.0,4657416,6.37871277408757,6.45537029635681,6.32828019364728,6.45537029635681,23087337.3885479,0.0,1.0
1996-12-20,31.87,32.62,31.75,32.62,8562890,6.42914535452786,6.58044309584872,6.40493771591652,6.58044309584872,42447213.3155,0.0,1.0
1996-12-23,31.62,31.87,31.62,31.62,2334882,6.37871277408757,6.42914535452786,6.37871277408757,6.37871277408757,11574273.9099208,0.0,1.0
1996-12-24,32.12,32.25,31.87,31.87,2288415,6.47957793496814,6.50580287679709,6.42914535452786,6.42914535452786,11343931.7402641,0.0,1.0
1996-12-26,32.25,32.31,32.12,32.12,2458434,6.50580287679709,6.51790669610276,6.47957793496814,6.47957793496814,12186735.1349927,0.0,1.0
1996-12-27,32.12,32.25,32.0,32.25,2672056,6.47957793496814,6.50580287679709,6.45537029635681,6.50580287679709,13245683.5277531,0.0,1.0
1996-12-30,32.25,32.5,32.0,32.12,3307829,6.50580287679709,6.55623545723738,6.45537029635681,6.47957793496814,16397282.1295377,0.0,1.0
1996-12-31,32.25,32.25,31.75,32.12,2774157,6.50580287679709,6.50580287679709,6.40493771591652,6.47957793496814,13751809.7219149,0.0,1.0
1997-01-02,31.87,32.0,31.37,31.87,3954870,6.42914535452786,6.45537029635681,6.32828019364728,6.42914535452786,19604737.4805786,0.0,1.0
1997-01-03,32.5,32.62,32.12,32.25,6035328,6.55623545723738,6.58044309584872,6.47957793496814,6.50580287679709,29917802.8732134,0.0,1.0
1997-01-06,33.12,33.37,32.5,32.5,9295099,6.68130825672929,6.73174083716958,6.55623545723738,6.55623545723738,46076856.0663154,0.0,1.0
1997-01-07,33.5,33.62,33.25,33.5,10437938,6.75796577899853,6.78217341760987,6.70753319855824,6.75796577899853,51742038.1273103,0.0,1.0
1997-01-08,34.25,34.37,33.62,33.75,10171229,6.90926352031939,6.93347115893073,6.78217341760987,6.80839835943882,50419931.4768496,0.0,1.0
1997-01-09,33.75,34.5,33.62,34.37,4802801,6.80839835943882,6.95969610075968,6.78217341760987,6.93347115893073,23808027.2616952,0.0,1.0
1997-01-10,33.5,33.5,32.87,33.0,6163208,6.75796577899853,6.75796577899853,6.630875676289,6.65710061811795,30551718.4833387,0.0,1.0
1997-01-13,33.25,33.75,33.0,33.75,3966327,6.70753319855824,6.80839835943882,6.65710061811795,6.80839835943882,19661531.1241914,0.0,1.0
1997-01-14,33.75,34.0,33.5,33.62,4452196,6.80839835943882,6.85883093987911,6.75796577899853,6.78217341760987,22070038.6591929,0.0,1.0
1997-01-15,33.12,33.75,33.0,33.75,4486378,6.68130825672929,6.80839835943882,6.65710061811795,6.80839835943882,22239482.6956748,0.0,1.0
1997-01-16,32.87,33.25,32.75,33.25,3226353,6.630875676289,6.70753319855824,6.60666803767767,6.70753319855824,15993396.3909502,0.0,1.0
1997-01-17,33.0,33.25,32.75,33.0,4693571,6.65710061811795,6.70753319855824,6.60666803767767,6.65710061811795,23266561.808974,0.0,1.0
1997-01-20,33.12,33.5,33.0,33.12,4250541,6.68130825672929,6.75796577899853,6.65710061811795,6.68130825672929,21070412.0376741,0.0,1.0
1997-01-21,33.62,34.0,32.75,33.0,5095608,6.78217341760987,6.85883093987911,6.60666803767767,6.65710061811795,25259504.6471657,0.0,1.0
1997-01-22,34.25,34.25,33.87,33.87,5462508,6.90926352031939,6.90926352031939,6.83260599805016,6.83260599805016,27078269.4059629,0.0,1.0
1997-01-23,33.75,35.0,33.62,34.37,7857543,6.80839835943882,7.06056126164026,6.78217341760987,6.93347115893073,38950728.5340246,0.0,1.0
1997-01-24,33.62,34.5,33.5,34.12,4259771,6.78217341760987,6.95969610075968,6.75796577899853,6.88303857849044,21116166.1906413,0.0,1.0
1997-01-27,33.12,33.75,33.0,33.62,6723616,6.68130825672929,6.80839835943882,6.65710061811795,6.78217341760987,33329724.2640638,0.0,1.0
1997-01-28,32.5,33.37,32.25,33.37,3886378,6.63511201304599,6.81272885770291,6.58407268986871,6.81272885770291,19036194.830118,0.391,1.0
1997-01-29,32.37,32.87,32.0,32.5,6520751,6.6085715649938,6.71065021134836,6.53303336669144,6.63511201304599,31939838.7070653,0.0,1.0
1997-01-30,32.37,32.5,32.0,32.5,5616041,6.6085715649938,6.63511201304599,6.53303336669144,6.63511201304599,27508402.5923188,0.0,1.0
1997-01-31,32.12,32.87,32.12,32.5,5302928,6.55753224181653,6.71065021134836,6.55753224181653,6.63511201304599,25974717.4819557,0.0,1.0
1997-02-03,32.25,32.62,32.12,32.37,5211203,6.58407268986871,6.65961088817108,6.55753224181653,6.6085715649938,25525431.5476507,0.0,1.0
1997-02-04,32.37,32.5,32.12,32.37,5435010,6.6085715649938,6.63511201304599,6.55753224181653,6.6085715649938,26621679.4309868,0.0,1.0
1997-02-05,32.25,33.12,32.25,32.5,7361999,6.58407268986871,6.76168953452563,6.58407268986871,6.63511201304599,36060426.2640263,0.0,1.0
1997-02-06,32.12,32.75,32.0,32.75,5305029,6.55753224181653,6.68615133622327,6.53303336669144,6.68615133622327,25985008.5666979,0.0,1.0
1997-02-07,32.25,32.5,31.75,32.37,5147231,6.58407268986871,6.63511201304599,6.48199404351416,6.6085715649938,25212084.9159869,0.0,1.0
1997-02-10,32.0,32.37,31.87,32.25,3962253,6.53303336669144,6.6085715649938,6.50649291863925,6.58407268986871,19407844.5468299,0.0,1.0
1997-02-11,32.25,32.25,32.0,32.0,3112858,6.58407268986871,6.58407268986871,6.53303336669144,6.53303336669144,15247351.4842075,0.0,1.0
1997-02-12,32.75,32.75,32.12,32.25,4424952,6.68615133622327,6.68615133622327,6.55753224181653,6.58407268986871,21674229.4202778,0.0,1.0
1997-02-13,32.75,32.87,32.5,32.75,4779822,6.68615133622327,6.71065021134836,6.63511201304599,6.68615133622327,23412448.0030723,0.0,1.0
1997-02-14,32.75,33.25,32.62,32.87,4934246,6.68615133622327,6.78822998257782,6.65961088817108,6.71065021134836,24168845.1807134,0.0,1.0
1997-02-18,33.25,33.25,32.75,33.0,3018460,6.78822998257782,6.78822998257782,6.68615133622327,6.73719065940054,14784972.7038693,0.0,1.0
1997-02-19,32.75,33.25,32.5,33.25,4787333,6.68615133622327,6.78822998257782,6.63511201304599,6.78822998257782,23449238.2636618,0.0,1.0
1997-02-20,33.0,33.0,32.5,32.62,3995417,6.73719065940054,6.73719065940054,6.63511201304599,6.65961088817108,19570287.9235025,0.0,1.0
1997-02-21,33.12,33.37,33.0,33.0,5035073,6.76168953452563,6.81272885770291,6.73719065940054,6.73719065940054,24662714.3864716,0.0,1.0
1997-02-24,33.37,33.62,33.12,33.12,5534691,6.81272885770291,6.86376818088019,6.76168953452563,6.76168953452563,27109935.3177948,0.0,1.0
1997-02-25,33.5,33.62,32.37,33.37,3493762,6.8392693057551,6.86376818088019,6.6085715649938,6.81272885770291,17113089.3912179,0.0,1.0
1997-02-26,33.37,33.87,32.87,33.75,4679758,6.81272885770291,6.91480750405747,6.71065021134836,6.89030862893237,22922316.1117636,0.0,1.0
1997-02-27,32.87,33.37,32.62,33.25,3438320,6.71065021134836,6.81272885770291,6.65961088817108,6.78822998257782,16841524.2697163,0.0,1.0
1997-02-28,32.87,33.37,32.5,32.87,5041757,6.71065021134836,6.81272885770291,6.63511201304599,6.71065021134836,24695453.8488308,0.0,1.0
1997-03-03,33.12,33.5,32.87,33.0,3789433,6.76168953452563,6.8392693057551,6.71065021134836,6.73719065940054,18561340.37494,0.0,1.0
1997-03-04,32.0,33.25,31.75,33.25,6407320,6.53303336669144,6.78822998257782,6.48199404351416,6.78822998257782,31384232.7892222,0.0,1.0
1997-03-05,32.0,32.37,31.87,32.12,5323934,6.53303336669144,6.6085715649938,6.50649291863925,6.55753224181653,26077608.736641,0.0,1.0
1997-03-06,31.87,32.25,31.75,32.12,3234246,6.50649291863925,6.58407268986871,6.48199404351416,6.55753224181653,15841932.2527376,0.0,1.0
1997-03-07,32.25,32.5,31.94,32.0,4195672,6.58407268986871,6.63511201304599,6.52078392912889,6.53303336669144,20551173.7754976,0.0,1.0
1997-03-10,32.62,32.62,32.25,32.37,2285742,6.65961088817108,6.65961088817108,6.58407268986871,6.6085715649938,11195985.0645984,0.0,1.0
1997-03-11,32.25,32.62,32.25,32.5,3022852,6.58407268986871,6.65961088817108,6.58407268986871,6.63511201304599,14806485.5283279,0.0,1.0
1997-03-12,32.62,32.62,32.12,32.12,2789688,6.65961088817108,6.65961088817108,6.55753224181653,6.55753224181653,13664405.3365993,0.0,1.0
1997-03-13,31.75,32.5,31.75,32.25,3294208,6.48199404351416,6.63511201304599,6.48199404351416,6.58407268986871,16135637.1662595,0.0,1.0
1997-03-14,32.12,32.12,31.75,32.0,2478103,6.55753224181653,6.55753224181653,6.48199404351416,6.53303336669144,12138204.6515033,0.0,1.0
1997-03-17,32.25,32.25,31.5,31.75,3353215,6.58407268986871,6.58407268986871,6.43095472033688,6.48199404351416,16424664.3139896,0.0,1.0
1997-03-18,32.0,32.5,31.87,32.37,3932400,6.53303336669144,6.63511201304599,6.50649291863925,6.6085715649938,19261619.0576305,0.0,1.0
1997-03-19,31.75,32.12,31.62,31.87,2685232,6.48199404351416,6.55753224181653,6.45545359546197,6.50649291863925,13152760.6208319,0.0,1.0
1997-03-20,31.5,31.75,31.5,31.75,2565691,6.43095472033688,6.48199404351416,6.43095472033688,6.48199404351416,12567226.7982889,0.0,1.0
1997-03-21,31.75,32.0,31.62,31.75,3426353,6.48199404351416,6.53303336669144,6.45545359546197,6.48199404351416,16782907.7008874,0.0,1.0
1997-03-24,31.75,32.0,31.62,31.87,3374793,6.48199404351416,6.53303336669144,6.45545359546197,6.50649291863925,16530357.329966,0.0,1.0
1997-03-25,31.87,32.37,31.75,32.0,3335328,6.50649291863925,6.6085715649938,6.48199404351416,6.53303336669144,16337050.495435,0.0,1.0
1997-03-26,31.12,31.75,31.0,31.62,4315977,6.35337494910742,6.48199404351416,6.32887607398233,6.45545359546197,21140449.8106742,0.0,1.0
1997-03-27,30.87,31.37,30.75,31.12,4850095,6.30233562593014,6.4044142722847,6.27783675080505,6.35337494910742,23756658.0925945,0.0,1.0
1997-03-31,31.37,31.87,31.12,31.25,5616041,6.4044142722847,6.50649291863925,6.35337494910742,6.3799153971596,27508402.5923188,0.0,1.0
1997-04-01,31.5,31.5,31.12,31.37,4735264,6.43095472033688,6.43095472033688,6.35337494910742,6.4044142722847,23194194.717046,0.0,1.0
1997-04-02,31.0,31.37,30.75,31.25,4244685,6.32887607398233,6.4044142722847,6.27783675080505,6.3799153971596,20791248.4715793,0.0,1.0
1997-04-03,30.75,31.0,30.75,30.87,2662508,6.27783675080505,6.32887607398233,6.27783675080505,6.30233562593014,13041454.2859052,0.0,1.0
1997-04-04,30.87,30.87,30.0,30.5,6170910,6.30233562593014,6.30233562593014,6.12471878127322,6.22679742762777,30226253.0919853,0.0,1.0
1997-04-07,31.62,31.62,30.75,31.12,6637365,6.45545359546197,6.45545359546197,6.27783675080505,6.35337494910742,32511035.54482,0.0,1.0
1997-04-08,32.0,32.12,31.87,31.87,4834309,6.53303336669144,6.55753224181653,6.50649291863925,6.50649291863925,23679335.3587821,0.0,1.0
1997-04-09,32.87,33.0,32.12,32.12,6992680,6.71065021134836,6.73719065940054,6.55753224181653,6.55753224181653,34251433.819528,0.0,1.0
1997-04-10,32.62,33.5,32.62,33.0,5140547,6.65961088817108,6.8392693057551,6.65961088817108,6.73719065940054,25179345.4536277,0.0,1.0
1997-04-11,32.25,32.5,31.87,32.25,4791470,6.58407268986871,6.63511201304599,6.50649291863925,6.58407268986871,23469502.0511812,0.0,1.0
1997-04-14,32.5,32.75,32.25,32.37,3659134,6.63511201304599,6.68615133622327,6.58407268986871,6.6085715649938,17923111.8881151,0.0,1.0
1997-04-15,33.25,33.37,32.87,32.87,6232845,6.78822998257782,6.81272885770291,6.71065021134836,6.71065021134836,30529622.1226877,0.0,1.0
1997-04-16,34.87,34.87,33.75,33.87,13212094,7.11896479676657,7.11896479676657,6.89030862893237,6.91480750405747,64715268.4319007,0.0,1.0
1997-04-17,34.75,34.87,34.0,34.75,6321451,7.09446592164148,7.11896479676657,6.94134795210965,7.09446592164148,30963630.620862,0.0,1.0
1997-04-18,34.25,34.37,33.87,34.25,5576003,6.99238727528693,7.01688615041202,6.91480750405747,6.99238727528693,27312289.0983127,0.0,1.0
1997-04-21,34.62,35.0,34.37,34.37,4142075,7.0679254735893,7.14550524481876,7.01688615041202,7.01688615041202,20288645.8036148,0.0,1.0
1997-04-22,34.87,34.87,34.25,34.62,4118014,7.11896479676657,7.11896479676657,6.99238727528693,7.0679254735893,20170790.5965796,0.0,1.0
1997-04-23,34.87,34.87,34.62,34.87,3576639,7.11896479676657,7.11896479676657,7.0679254735893,7.11896479676657,17519036.1928249,0.0,1.0
1997-04-24,34.37,35.0,34.37,34.87,3151941,7.01688615041202,7.14550524481876,7.01688615041202,7.11896479676657,15438787.2124217,0.0,1.0
1997-04-25,34.25,34.37,34.12,34.37,2945703,6.99238727528693,7.01688615041202,6.96584682723474,7.01688615041202,14428595.5251041,0.0,1.0
1997-04-28,34.5,34.62,34.12,34.12,2509739,7.0434265984642,7.0679254735893,6.96584682723474,6.96584682723474,12293163.6029088,0.0,1.0
1997-04-29,35.37,35.37,34.62,34.75,7176384,7.22104344312113,7.22104344312113,7.0679254735893,7.09446592164148,35151249.8268932,0.0,1.0
1997-04-30,34.75,35.0,34.5,34.87,6622979,7.18164108562827,7.23330756825869,7.12997460299785,7.20644099729087,32046786.7310395,0.427,1.0
1997-05-01,34.37,34.87,34.25,34.75,4249141,7.10310803203003,7.20644099729087,7.07830812036743,7.18164108562827,20560432.9135146,0.0,1.0
1997-05-02,34.75,34.75,34.0,34.5,3105983,7.18164108562827,7.18164108562827,7.02664163773701,7.12997460299785,15029003.5331886,0.0,1.0
1997-05-05,35.37,35.5,34.5,34.75,4961935,7.30977396255171,7.33664053351953,7.12997460299785,7.18164108562827,24009448.4246863,0.0,1.0
1997-05-06,35.87,36.12,34.87,35.37,10809803,7.41310692781255,7.46477341044297,7.20644099729087,7.30977396255171,52305684.6995213,0.0,1.0
1997-05-07,35.12,36.0,35.12,35.75,4078103,7.25810747992129,7.43997349878036,7.25810747992129,7.38830701614995,19732826.7397816,0.0,1.0
1997-05-08,35.62,36.12,35.0,35.25,5589879,7.36144044518213,7.46477341044297,7.23330756825869,7.28497405088911,27047897.9572963,0.0,1.0
1997-05-09,36.62,36.62,35.25,36.0,8053024,7.5681063757038,7.5681063757038,7.28497405088911,7.43997349878036,38966383.9592339,0.0,1.0
1997-05-12,37.0,37.37,36.69,36.69,9905029,7.64663942930204,7.72310582359506,7.58257299084032,7.58257299084032,47927730.3956062,0.0,1.0
1997-05-13,35.75,36.87,35.62,36.75,6016423,7.38830701614995,7.61977285833422,7.36144044518213,7.59497294667162,29111827.8896431,0.0,1.0
1997-05-14,36.12,36.62,35.87,36.12,4835646,7.46477341044297,7.5681063757038,7.41310692781255,7.46477341044297,23398370.4415798,0.0,1.0
1997-05-15,36.75,36.75,36.0,36.0,4318778,7.59497294667162,7.59497294667162,7.43997349878036,7.43997349878036,20897387.33955,0.0,1.0
1997-05-16,36.62,37.12,36.5,36.75,8224316,7.5681063757038,7.67143934096464,7.5433064640412,7.59497294667162,39795219.1696027,0.0,1.0
1997-05-19,36.37,36.5,36.12,36.5,1754615,7.51643989307338,7.5433064640412,7.46477341044297,7.5433064640412,8490102.82232253,0.0,1.0
1997-05-20,37.5,37.62,36.62,36.62,9591661,7.74997239456288,7.77477230622548,7.5681063757038,7.5681063757038,46411428.2203566,0.0,1.0
1997-05-21,37.25,37.62,36.62,37.62,7838511,7.69830591193246,7.77477230622548,7.5681063757038,7.77477230622548,37928414.1329615,0.0,1.0
1997-05-22,37.12,37.12,36.5,36.87,3481095,7.67143934096464,7.67143934096464,7.5433064640412,7.61977285833422,16844068.0629499,0.0,1.0
1997-05-23,37.37,37.62,37.12,37.37,4000509,7.72310582359506,7.77477230622548,7.67143934096464,7.72310582359506,19357370.5637001,0.0,1.0
1997-05-27,37.62,37.87,37.0,37.0,3646531,7.77477230622548,7.8264387888559,7.64663942930204,7.64663942930204,17644567.6885166,0.0,1.0
1997-05-28,37.37,37.87,37.0,37.62,3905729,7.72310582359506,7.8264387888559,7.64663942930204,7.77477230622548,18898756.0268931,0.0,1.0
1997-05-29,37.12,37.5,37.0,37.5,2106875,7.67143934096464,7.74997239456288,7.64663942930204,7.74997239456288,10194592.7646696,0.0,1.0
1997-05-30,37.5,37.5,36.5,36.5,3296244,7.74997239456288,7.74997239456288,7.5433064640412,7.5433064640412,15949624.5543687,0.0,1.0
1997-06-02,37.12,37.75,37.0,37.62,2593953,7.67143934096464,7.8016388771933,7.64663942930204,7.77477230622548,12551430.1919635,0.0,1.0
1997-06-03,38.0,38.25,37.25,37.37,6041566,7.85330535982372,7.90497184245414,7.69830591193246,7.72310582359506,29233488.0004148,0.0,1.0
1997-06-04,37.62,38.12,37.5,38.12,3552514,7.77477230622548,7.87810527148632,7.74997239456288,7.87810527148632,17189645.1003441,0.0,1.0
1997-06-05,38.25,38.37,37.87,38.0,4092425,7.90497184245414,7.92977175411674,7.8264387888559,7.85330535982372,19802126.9866286,0.0,1.0
1997-06-06,38.12,38.5,38.0,38.25,3427753,7.87810527148632,7.95663832508456,7.85330535982372,7.90497184245414,16585960.6919606,0.0,1.0
1997-06-09,38.25,38.25,37.87,38.0,2077849,7.90497184245414,7.90497184245414,7.8264387888559,7.85330535982372,10054143.877295,0.0,1.0
1997-06-10,38.0,38.12,37.37,37.75,3724634,7.85330535982372,7.87810527148632,7.72310582359506,7.8016388771933,18022486.7765968,0.0,1.0
1997-06-11,38.87,38.87,37.87,38.0,4406684,8.03310471937758,8.03310471937758,7.8264387888559,7.85330535982372,21322740.4675576,0.0,1.0
1997-06-12,38.62,39.12,38.62,39.0,4271610,7.98143823674716,8.084771202008,7.98143823674716,8.05997129034539,20669154.2685211,0.0,1.0
1997-06-13,38.37,39.19,38.37,38.62,6140420,7.92977175411674,8.09923781714451,7.92977175411674,7.98143823674716,29711815.5106651,0.0,1.0
1997-06-16,38.62,38.62,38.37,38.5,3756397,7.98143823674716,7.98143823674716,7.92977175411674,7.95663832508456,18176179.2595321,0.0,1.0
1997-06-17,38.0,38.62,38.0,38.62,3662444,7.85330535982372,7.98143823674716,7.85330535982372,7.98143823674716,17721566.349882,0.0,1.0
1997-06-18,38.75,38.75,37.62,37.62,4025334,8.00830480771498,8.00830480771498,7.77477230622548,7.77477230622548,19477491.9593135,0.0,1.0
1997-06-19,38.25,39.12,38.0,39.0,6452323,7.90497184245414,8.084771202008,7.85330535982372,8.05997129034539,31221028.9509873,0.0,1.0
1997-06-20,38.75,38.75,38.37,38.5,8883641,8.00830480771498,8.00830480771498,7.92977175411674,7.95663832508456,42985512.7914671,0.0,1.0
1997-06-23,38.12,38.62,37.75,38.37,3587651,7.87810527148632,7.98143823674716,7.8016388771933,7.92977175411674,17359663.4478836,0.0,1.0
1997-06-24,38.87,39.0,38.0,38.37,3695608,8.03310471937758,8.05997129034539,7.85330535982372,7.92977175411674,17882037.8892223,0.0,1.0
1997-06-25,38.69,39.31,38.37,39.0,4997708,7.99590485188368,8.12403772880712,7.92977175411674,8.05997129034539,24182544.2025424,0.0,1.0
1997-06-26,38.37,39.0,38.25,38.31,3495544,7.92977175411674,8.05997129034539,7.90497184245414,7.91737179828544,16913982.8281148,0.0,1.0
1997-06-27,39.0,39.5,38.75,39.25,5128771,8.05997129034539,8.16330425560623,8.00830480771498,8.11163777297581,24816722.2679311,0.0,1.0
1997-06-30,38.0,39.5,37.75,39.0,5184278,7.85330535982372,8.16330425560623,7.8016388771933,8.05997129034539,25085305.4826869,0.0,1.0
1997-07-01,38.44,38.62,38.19,38.25,4271483,7.94423836925325,7.98143823674716,7.89257188662284,7.90497184245414,20668539.7502032,0.0,1.0
1997-07-02,39.87,39.87,38.62,38.87,3769383,8.23977064989925,8.23977064989925,7.98143823674716,8.03310471937758,18239014.9672233,0.0,1.0
1997-07-03,40.0,40.0,39.75,40.0,3947358,8.26663722086707,8.26663722086707,8.21497073823665,8.26663722086707,19100187.3895512,0.0,1.0
1997-07-07,39.5,40.12,39.5,40.0,3813431,8.16330425560623,8.29143713252967,8.16330425560623,8.26663722086707,18452151.2102839,0.0,1.0
1997-07-08,40.37,40.5,39.56,39.56,4651369,8.34310361516009,8.36997018612791,8.17570421143753,8.17570421143753,22506704.3622467,0.0,1.0
1997-07-09,39.81,40.62,39.44,40.44,4758434,8.22737069406795,8.39477009779051,8.15090429977493,8.35757023029661,23024762.6591791,0.0,1.0
1997-07-10,41.12,41.12,39.62,39.81,5342521,8.49810306305135,8.49810306305135,8.18810416726883,8.22737069406795,25851000.1455689,0.0,1.0
1997-07-11,40.37,41.31,40.31,40.75,4582941,8.34310361516009,8.53736958985047,8.33070365932879,8.42163666875833,22175599.9570491,0.0,1.0
1997-07-14,41.12,41.25,40.75,41.19,5008912,8.49810306305135,8.52496963401917,8.42163666875833,8.51256967818787,24236757.2988748,0.0,1.0
1997-07-15,42.12,42.19,40.87,41.25,6483259,8.70476899357303,8.71923560870954,8.44643658042093,8.52496963401917,31370719.8067655,0.0,1.0
1997-07-16,40.62,41.87,40.37,41.81,10324634,8.39477009779051,8.65310251094261,8.34310361516009,8.64070255511131,49958084.4019042,0.0,1.0
1997-07-17,40.69,41.25,40.56,40.62,6632209,8.40923671292703,8.52496963401917,8.38237014195921,8.39477009779051,32091448.1804458,0.0,1.0
1997-07-18,39.94,40.75,39.81,40.69,4877594,8.25423726503577,8.42163666875833,8.22737069406795,8.40923671292703,23601345.3581233,0.0,1.0
1997-07-21,39.75,40.37,39.5,39.87,5510248,8.21497073823665,8.34310361516009,8.16330425560623,8.23977064989925,26662585.2944931,0.0,1.0
1997-07-22,40.94,41.12,39.62,40.0,6786251,8.46090319555745,8.49810306305135,8.18810416726883,8.26663722086707,32836815.3515666,0.0,1.0
1997-07-23,41.0,41.06,40.25,40.5,4576257,8.47330315138875,8.48570310722005,8.31830370349749,8.36997018612791,22143257.9063631,0.0,1.0
1997-07-24,41.25,42.0,40.75,40.75,2958370,8.52496963401917,8.67996908191042,8.42163666875833,8.42163666875833,14314744.537391,0.0,1.0
1997-07-25,40.56,41.5,40.25,41.25,3663463,8.38237014195921,8.57663611664959,8.31830370349749,8.52496963401917,17726497.0126063,0.0,1.0
1997-07-28,41.44,41.69,40.75,40.81,3910630,8.56423616081829,8.6159026434487,8.42163666875833,8.43403662458963,18922470.6274933,0.0,1.0
1997-07-29,41.37,41.5,41.12,41.5,4699809,8.54976954568177,8.57663611664959,8.49810306305135,8.57663611664959,22741092.2939088,0.0,1.0
1997-07-30,41.25,41.31,40.87,41.0,3896244,8.61321598635192,8.62574430051389,8.53386999665947,8.56101467734373,18659704.4883896,0.427,1.0
1997-07-31,40.87,41.5,40.81,41.25,2875812,8.53386999665947,8.66541729536012,8.5213416824975,8.61321598635192,13772700.6019553,0.0,1.0
1997-08-01,40.62,40.81,40.25,40.75,3227371,8.48166868765128,8.5213416824975,8.40441075031915,8.50881336833554,15456370.0667613,0.0,1.0
1997-08-04,41.25,41.44,40.75,41.0,3266836,8.61321598635192,8.65288898119815,8.50881336833554,8.56101467734373,15645373.9478412,0.0,1.0
1997-08-05,40.87,41.56,40.75,41.25,3746276,8.53386999665947,8.67794560952208,8.50881336833554,8.61321598635192,17941484.951134,0.0,1.0
1997-08-06,41.19,41.31,40.81,40.81,4648250,8.60068767218996,8.62574430051389,8.5213416824975,8.5213416824975,22261175.4777568,0.0,1.0
1997-08-07,42.31,42.56,41.37,41.44,7188542,8.83454953654666,8.88675084555486,8.63827261467586,8.65288898119815,34427019.8227773,0.0,1.0
1997-08-08,41.0,42.06,40.81,41.56,5403501,8.56101467734373,8.78234822753847,8.5213416824975,8.67794560952208,25878187.2651501,0.0,1.0
1997-08-11,41.0,41.94,40.87,41.75,4474348,8.56101467734373,8.75729159921454,8.53386999665947,8.71761860436831,21428332.37811,0.0,1.0
1997-08-12,40.44,41.44,40.37,41.25,2819414,8.44408374516538,8.65288898119815,8.42946737864308,8.61321598635192,13502602.011175,0.0,1.0
1997-08-13,40.75,41.19,40.25,41.0,3480840,8.50881336833554,8.60068767218996,8.40441075031915,8.56101467734373,16670271.6183499,0.0,1.0
1997-08-14,40.5,41.06,40.19,40.94,2215595,8.45661205932734,8.5735429915057,8.39188243615718,8.54848636318176,10610821.0794687,0.0,1.0
1997-08-15,39.87,40.44,39.81,40.19,3334882,8.3250647606267,8.44408374516538,8.31253644646473,8.39188243615718,15971256.5803501,0.0,1.0
1997-08-18,40.62,40.69,39.37,39.94,3403628,8.48166868765128,8.49628505417357,8.22066214261031,8.33968112714899,16300491.6192129,0.0,1.0
1997-08-19,40.69,40.94,40.0,40.69,3939784,8.49628505417357,8.54848636318176,8.35220944131096,8.49628505417357,18868224.163601,0.0,1.0
1997-08-20,41.94,42.06,40.37,40.5,7026735,8.75729159921454,8.78234822753847,8.42946737864308,8.45661205932734,33652101.5157737,0.0,1.0
1997-08-21,42.62,43.06,42.0,42.5,8730299,8.89927915971682,8.99115346357125,8.76981991337651,8.87422253139289,41810728.3412649,0.0,1.0
1997-08-22,42.94,42.94,42.19,42.25,6108784,8.96609683524731,8.96609683524731,8.80949290822273,8.8220212223847,29255894.7086996,0.0,1.0
1997-08-25,44.12,44.25,42.94,43.0,5258434,9.21248701376599,9.23963169445025,8.96609683524731,8.97862514940928,25183439.3615237,0.0,1.0
1997-08-26,44.5,45.25,44.0,44.12,8379758,9.29183300345844,9.44843693048302,9.18743038544205,9.21248701376599,40131934.2331278,0.0,1.0
1997-08-27,43.75,44.69,43.25,44.62,3631381,9.13522907643386,9.33150599830467,9.03082645841747,9.31688963178237,17391235.3396637,0.0,1.0
1997-08-28,43.5,44.44,43.37,43.75,3506302,9.08302776742567,9.27930468929647,9.0558830867414,9.13522907643386,16792213.0048964,0.0,1.0
1997-08-29,43.0,44.0,43.0,43.37,3195226,8.97862514940928,9.18743038544205,8.97862514940928,9.0558830867414,15302422.7778391,0.0,1.0
1997-09-02,43.75,44.0,43.12,43.19,4470656,9.13522907643386,9.18743038544205,9.00368177773321,9.01829814425551,21410650.8291693,0.0,1.0
1997-09-03,43.62,44.44,43.56,43.94,5130872,9.1080843957496,9.27930468929647,9.09555608158763,9.17490207128009,24572525.5625039,0.0,1.0
1997-09-04,45.19,45.87,44.75,44.81,7657097,9.43590861632105,9.57789617682334,9.34403431246663,9.3565626266286,36671000.9072672,0.0,1.0
1997-09-05,44.87,45.62,44.75,45.19,4727244,9.36909094079057,9.52569486781515,9.34403431246663,9.43590861632105,22639489.7456403,0.0,1.0
1997-09-08,44.5,45.06,44.44,44.62,2766009,9.29183300345844,9.40876393563679,9.27930468929647,9.31688963178237,13246837.3521335,0.0,1.0
1997-09-09,45.44,45.75,43.81,44.5,6019351,9.48810992532925,9.55283954849941,9.14775739059583,9.29183300345844,28827586.4837757,0.0,1.0
1997-09-10,45.37,45.75,44.87,44.87,5347422,9.47349355880695,9.55283954849941,9.36909094079057,9.36909094079057,25609616.4138368,0.0,1.0
1997-09-11,44.56,45.56,44.12,45.37,5856079,9.30436131762041,9.51316655365318,9.21248701376599,9.47349355880695,28045652.0691887,0.0,1.0
1997-09-12,44.25,45.0,43.37,44.62,4989115,9.23963169445025,9.39623562147483,9.0558830867414,9.31688963178237,23893629.7517794,0.0,1.0
1997-09-15,43.94,44.12,43.81,44.0,3636092,9.17490207128009,9.21248701376599,9.14775739059583,9.18743038544205,17413797.0344253,0.0,1.0
1997-09-16,44.56,44.56,44.0,44.0,4525398,9.30436131762041,9.30436131762041,9.18743038544205,9.18743038544205,21672818.5843467,0.0,1.0
1997-09-17,45.0,45.94,44.87,45.44,5212222,9.39623562147483,9.59251254334563,9.36909094079057,9.48810992532925,24962123.0723443,0.0,1.0
1997-09-18,45.19,46.12,45.0,45.12,5508084,9.43590861632105,9.63009748583153,9.39623562147483,9.42129224979876,26379051.1418758,0.0,1.0
1997-09-19,45.19,45.62,45.0,45.25,5786060,9.43590861632105,9.52569486781515,9.39623562147483,9.44843693048302,27710320.4399138,0.0,1.0
1997-09-22,45.0,45.87,44.87,45.19,3987397,9.39623562147483,9.57789617682334,9.36909094079057,9.43590861632105,19096250.0546401,0.0,1.0
1997-09-23,44.0,44.87,43.81,44.87,4200827,9.18743038544205,9.36909094079057,9.14775739059583,9.36909094079057,20118398.7519386,0.0,1.0
1997-09-24,43.5,44.19,43.44,44.0,4832400,9.08302776742567,9.22710338028828,9.0704994532637,9.18743038544205,23143097.8064243,0.0,1.0
1997-09-25,44.0,44.0,43.44,43.69,3244621,9.18743038544205,9.18743038544205,9.0704994532637,9.12270076227189,15538982.9376248,0.0,1.0
1997-09-26,43.94,44.62,43.75,44.06,3082495,9.17490207128009,9.31688963178237,9.13522907643386,9.19995869960402,14762536.8911543,0.0,1.0
1997-09-29,45.06,45.25,43.56,43.56,3345640,9.40876393563679,9.44843693048302,9.09555608158763,9.09555608158763,16022778.2768573,0.0,1.0
1997-09-30,45.12,45.87,44.81,45.0,3572884,9.42129224979876,9.57789617682334,9.3565626266286,9.39623562147483,17111084.3189737,0.0,1.0
1997-10-01,45.62,45.75,45.0,45.0,3951432,9.52569486781515,9.55283954849941,9.39623562147483,9.39623562147483,18924008.2053296,0.0,1.0
1997-10-02,46.81,47.0,46.12,46.25,5103501,9.77417309869415,9.81384609354037,9.63009748583153,9.65724216651579,24441441.6849152,0.0,1.0
1997-10-03,46.5,48.0,45.87,47.56,6082877,9.70944347552399,10.0226513295731,9.57789617682334,9.93077702571873,29131822.1495424,0.0,1.0
1997-10-06,47.5,47.75,47.0,47.12,4561044,9.91824871155676,9.97045002056495,9.81384609354037,9.83890272186431,21843532.6941902,0.0,1.0
1997-10-07,47.87,48.12,47.62,47.75,3925971,9.99550664888889,10.0477079578971,9.94330533988069,9.97045002056495,18802071.6079351,0.0,1.0
1997-10-08,48.25,48.69,47.62,48.5,6264609,10.0748526385813,10.1667269424358,9.94330533988069,10.1270539475895,30002164.3088334,0.0,1.0
1997-10-09,49.5,50.12,48.81,49.75,9458561,10.3358591836223,10.4653184299626,10.1917835707597,10.3880604926305,45298485.7071084,0.0,1.0
1997-10-10,49.25,49.37,48.81,49.25,4172756,10.2836578746141,10.308714502938,10.1917835707597,10.2836578746141,19983962.467996,0.0,1.0
1997-10-13,49.87,50.25,49.56,49.56,4175557,10.4131171209544,10.4924631106469,10.3483874977843,10.3483874977843,19997376.8825635,0.0,1.0
1997-10-14,49.56,50.0,49.12,49.94,5382495,10.3483874977843,10.4402618016387,10.2565131939299,10.4277334874767,25777586.339622,0.0,1.0
1997-10-15,49.12,49.56,48.94,49.0,7661235,10.2565131939299,10.3483874977843,10.218928251444,10.2314565656059,36690818.4179704,0.0,1.0
1997-10-16,47.94,49.56,47.81,49.19,8498472,10.0101230154112,10.3483874977843,9.98297833472692,10.2711295604521,40700473.6158344,0.0,1.0
1997-10-17,47.44,47.94,46.87,47.94,6135264,9.90572039739479,10.0101230154112,9.78670141285611,10.0101230154112,29382711.451915,0.0,1.0
1997-10-20,47.75,48.19,47.37,47.44,6357352,9.97045002056495,10.0623243244194,9.8911040308725,9.90572039739479,30446324.6266591,0.0,1.0
1997-10-21,48.5,48.62,48.0,48.0,3509357,10.1270539475895,10.1521105759135,10.0226513295731,10.0226513295731,16806843.8640551,0.0,1.0
1997-10-22,47.69,48.75,47.5,48.75,2923106,9.95792170640299,10.1792552565977,9.91824871155676,10.1792552565977,13999198.7535274,0.0,1.0
1997-10-23,46.81,47.19,46.5,46.62,3757352,9.77417309869415,9.8535190883866,9.70944347552399,9.73450010384792,17994529.5979563,0.0,1.0
1997-10-24,46.44,47.37,46.06,47.25,2962954,9.69691516136202,9.8911040308725,9.61756917166957,9.86604740254857,14190036.8797981,0.0,1.0
1997-10-27,44.0,46.31,44.0,46.06,7233036,9.18743038544205,9.66977048067776,9.18743038544205,9.61756917166957,34640108.3489339,0.0,1.0
1997-10-28,45.0,45.0,41.5,42.0,12625461,9.39623562147483,9.39623562147483,8.66541729536012,8.76981991337651,60465250.9672617,0.0,1.0
1997-10-29,45.62,45.75,44.75,44.87,5792553,9.61485470360114,9.64225345659255,9.43149381819708,9.45678497480454,27484166.5325453,0.427,1.0
1997-10-30,43.87,45.12,43.62,44.87,4965309,9.24602533640907,9.50947488440341,9.19333542681021,9.45678497480454,23559107.6061878,0.0,1.0
1997-10-31,43.69,44.69,43.12,44.25,4566709,9.20808860149789,9.41884823989336,9.08795560761248,9.32611399899935,21667853.649621,0.0,1.0
1997-11-03,46.31,46.31,44.06,44.5,4453215,9.76027885409401,9.76027885409401,9.28606966770421,9.37880390859822,21129353.9593386,0.0,1.0
1997-11-04,46.44,46.75,46.19,46.5,4683323,9.78767760708542,9.85301309498802,9.73498769748655,9.80032318538915,22221156.9333417,0.0,1.0
1997-11-05,46.44,47.0,45.94,46.37,4792234,9.78767760708542,9.90570300458688,9.68229778788769,9.77292443239774,22737911.473391,0.0,1.0
1997-11-06,46.25,46.44,46.0,46.0,3122533,9.74763327579028,9.78767760708542,9.69494336619142,9.69494336619142,14815611.8684401,0.0,1.0
1997-11-07,45.75,45.75,44.87,45.0,4126735,9.64225345659255,9.64225345659255,9.45678497480454,9.48418372779595,19580290.7587869,0.0,1.0
1997-11-10,45.25,46.06,45.25,46.0,4474539,9.53687363739482,9.70758894449514,9.53687363739482,9.69494336619142,21230530.8267993,0.0,1.0
1997-11-11,45.12,45.56,45.06,45.5,4761553,9.50947488440341,9.60220912529741,9.49682930609968,9.58956354699368,22592338.05984,0.0,1.0
1997-11-12,43.19,44.62,43.19,44.25,5072565,9.10270878230016,9.40409506520567,9.10270878230016,9.32611399899935,24068009.5990767,0.0,1.0
1997-11-13,42.87,43.5,42.5,43.44,8468237,9.03526569801361,9.16804427020275,8.95728463180729,9.15539869189903,40179595.4124307,0.0,1.0
1997-11-14,43.37,43.37,42.06,43.06,6480458,9.14064551721134,9.14064551721134,8.86455039091328,9.07531002930875,30748097.9248986,0.0,1.0
1997-11-17,43.87,44.0,42.62,43.5,6424252,9.24602533640907,9.27342408940049,8.98257578841474,9.16804427020275,30481414.9849017,0.0,1.0
1997-11-18,43.75,43.81,43.06,43.69,3113877,9.22073417980162,9.23337975810535,9.07531002930875,9.20808860149789,14774541.3861319,0.0,1.0
1997-11-19,42.62,43.31,42.44,43.19,4517377,8.98257578841474,9.12799993890762,8.94463905350356,9.10270878230016,21433786.0626031,0.0,1.0
1997-11-20,42.81,42.94,42.25,42.87,3834373,9.02262011970988,9.05001887270129,8.90459472220842,9.03526569801361,18193108.6482757,0.0,1.0
1997-11-21,42.87,43.06,42.69,43.06,4708593,9.03526569801361,9.07531002930875,8.99732896310243,9.07531002930875,22341056.5507086,0.0,1.0
1997-11-24,42.69,43.44,42.69,42.75,5201209,8.99732896310243,9.15539869189903,8.99732896310243,9.00997454140615,24678392.1228814,0.0,1.0
1997-11-25,42.5,43.5,42.37,43.5,3789561,8.95728463180729,9.16804427020275,8.92988587881588,9.16804427020275,17980487.2927773,0.0,1.0
1997-11-26,42.44,43.75,42.37,42.75,4161108,8.94463905350356,9.22073417980162,8.92988587881588,9.00997454140615,19743381.7579065,0.0,1.0
1997-11-28,43.0,43.12,42.5,42.5,1441566,9.06266445100502,9.08795560761248,8.95728463180729,8.95728463180729,6839858.00590088,0.0,1.0
1997-12-01,44.37,44.87,43.44,43.44,4144303,9.35140515560681,9.45678497480454,9.15539869189903,9.15539869189903,19663646.3772238,0.0,1.0
1997-12-02,45.62,45.75,44.5,44.75,4203501,9.61485470360114,9.64225345659255,9.37880390859822,9.43149381819708,19944525.5837488,0.0,1.0
1997-12-03,44.81,46.12,44.81,46.0,4249332,9.44413939650081,9.72023452279887,9.44413939650081,9.69494336619142,20161981.830822,0.0,1.0
1997-12-04,45.12,46.0,44.87,44.87,3726671,9.50947488440341,9.69494336619142,9.45678497480454,9.45678497480454,17682090.5006837,0.0,1.0
1997-12-05,46.19,46.5,45.12,45.12,3335328,9.73498769748655,9.80032318538915,9.50947488440341,9.50947488440341,15825269.1330854,0.0,1.0
1997-12-08,45.94,46.37,45.31,46.19,3446913,9.68229778788769,9.77292443239774,9.54951921569855,9.73498769748655,16354711.1118699,0.0,1.0
1997-12-09,46.25,46.81,45.75,45.94,4688415,9.74763327579028,9.86565867329174,9.64225345659255,9.68229778788769,22245317.1569916,0.0,1.0
1997-12-10,47.69,47.69,46.31,46.31,6202610,10.0511271550798,10.0511271550798,9.76027885409401,9.76027885409401,29429780.9923241,0.0,1.0
1997-12-11,46.25,48.0,46.25,47.62,7600127,9.74763327579028,10.1164626429823,9.74763327579028,10.0363739803921,36060637.880481,0.0,1.0
1997-12-12,46.94,47.37,46.5,46.5,6627371,9.89305742628315,9.9836840707932,9.80032318538915,9.80032318538915,31445162.1309224,0.0,1.0
1997-12-15,47.06,47.44,46.94,47.44,3855888,9.91834858289061,9.99843724548089,9.89305742628315,9.99843724548089,18295191.7613603,0.0,1.0
1997-12-16,48.5,48.5,47.31,47.56,4586060,10.2218424621801,10.2218424621801,9.97103849248948,10.0237284020883,21759669.1421286,0.0,1.0
1997-12-17,48.94,49.0,48.12,48.5,4733164,10.3145767030741,10.3272222813778,10.1417537995898,10.2218424621801,22457639.5937763,0.0,1.0
1997-12-18,47.37,48.94,47.12,48.87,4709484,9.9836840707932,10.3145767030741,9.93099416119434,10.2998235283864,22345284.1153732,0.0,1.0
1997-12-19,45.87,46.75,45.0,46.56,8029090,9.66754461320001,9.85301309498802,9.48418372779595,9.81296876369288,38095956.422806,0.0,1.0
1997-12-22,46.25,46.94,45.75,45.75,3293889,9.74763327579028,9.89305742628315,9.64225345659255,9.64225345659255,15628651.7906213,0.0,1.0
1997-12-23,46.31,47.06,46.06,46.56,2552769,9.76027885409401,9.91834858289061,9.70758894449514,9.81296876369288,12112228.9800575,0.0,1.0
1997-12-24,46.31,46.81,46.06,46.81,2046913,9.76027885409401,9.86565867329174,9.70758894449514,9.86565867329174,9712073.03060185,0.0,1.0
1997-12-26,46.75,47.0,46.44,46.5,901782,9.85301309498802,9.90570300458688,9.78767760708542,9.80032318538915,4278722.46728718,0.0,1.0
1997-12-29,47.0,47.37,46.81,47.37,2362381,9.90570300458688,9.9836840707932,9.86565867329174,9.9836840707932,11208887.1379029,0.0,1.0
1997-12-30,49.0,49.0,47.12,47.25,2571610,10.3272222813778,10.3272222813778,9.93099416119434,9.95839291418575,12201624.6544069,0.0,1.0
1997-12-31,48.56,48.87,48.19,48.87,2022470,10.2344880404838,10.2998235283864,10.1565069742775,10.2998235283864,9596097.31444441,0.0,1.0
1998-01-02,48.25,48.87,48.12,48.69,3388033,10.1691525525812,10.2998235283864,10.1417537995898,10.2618867934752,16075340.7331377,0.0,1.0
1998-01-05,48.5,48.5,47.81,48.25,4463654,10.2218424621801,10.2218424621801,10.0764183116872,10.1691525525812,21178884.3157174,0.0,1.0
1998-01-06,47.69,48.25,47.0,48.25,4746085,10.0511271550798,10.1691525525812,9.90570300458688,10.1691525525812,22518946.3985249,0.0,1.0
1998-01-07,47.12,47.62,46.31,47.37,5791534,9.93099416119434,10.0363739803921,9.76027885409401,9.9836840707932,27479331.6409704,0.0,1.0
1998-01-08,45.06,46.62,44.94,46.31,6208020,9.49682930609968,9.82561434199661,9.47153814949222,9.76027885409401,29455450.0437668,0.0,1.0
1998-01-09,43.75,45.25,43.19,45.0,7571674,9.22073417980162,9.53687363739482,9.10270878230016,9.48418372779595,35925635.7509622,0.0,1.0
1998-01-12,45.25,45.87,42.62,42.75,7399491,9.53687363739482,9.66754461320001,8.98257578841474,9.00997454140615,35108671.9275715,0.0,1.0
1998-01-13,47.12,47.19,45.5,45.5,4984023,9.93099416119434,9.94574733588202,9.58956354699368,9.58956354699368,23647900.6983684,0.0,1.0
1998-01-14,48.5,48.5,47.44,47.5,5622852,10.2218424621801,10.2218424621801,9.99843724548089,10.0110828237846,26678979.1575243,0.0,1.0
1998-01-15,48.62,48.75,48.19,48.25,5048313,10.2471336187875,10.2745323717789,10.1565069742775,10.1691525525812,23952940.1285433,0.0,1.0
1998-01-16,49.0,49.56,48.94,49.06,6717059,10.3272222813778,10.4452476788793,10.3145767030741,10.3398678596815,31870708.5053745,0.0,1.0
1998-01-20,48.62,49.37,48.62,49.12,5792871,10.2471336187875,10.4052033475841,10.2471336187875,10.3525134379853,27485675.3603381,0.0,1.0
1998-01-21,49.31,49.5,48.19,48.37,4564609,10.3925577692804,10.4326021005755,10.1565069742775,10.1944437091887,21657889.6924992,0.0,1.0
1998-01-22,48.75,49.25,48.62,48.69,3239720,10.2745323717789,10.3799121909767,10.2471336187875,10.2618867934752,15371633.8890327,0.0,1.0
1998-01-23,48.0,49.31,47.94,49.06,3116550,10.1164626429823,10.3925577692804,10.1038170646786,10.3398678596815,14787224.0801257,0.0,1.0
1998-01-26,48.25,48.56,47.75,48.0,2918651,10.1691525525812,10.2344880404838,10.0637727333835,10.1164626429823,13848244.484665,0.0,1.0
1998-01-27,49.87,50.44,49.25,49.37,10283068,10.5105831667819,10.6307161606673,10.3799121909767,10.4052033475841,48790499.3493346,0.0,1.0
1998-01-28,49.94,50.25,49.69,49.94,6690134,10.6153307070644,10.6812248303962,10.5621902850226,10.6153307070644,31473846.7580342,0.427,1.0
1998-01-29,50.75,51.31,49.81,49.81,11830554,10.7875056744798,10.9065402198533,10.5876976876027,10.5876976876027,55657038.2085989,0.0,1.0
1998-01-30,51.0,51.25,50.31,50.69,5148377,10.8406460965215,10.8937865185633,10.6939785316862,10.7747519731897,24220625.2895066,0.0,1.0
1998-02-02,51.87,52.37,51.37,51.5,6088224,11.0255747652269,11.1318556093104,10.9192939211433,10.9469269406051,28642151.1444443,0.0,1.0
1998-02-03,51.5,52.12,51.31,51.56,5785296,10.9469269406051,11.0787151872687,10.9065402198533,10.9596806418951,27217021.3263094,0.0,1.0
1998-02-04,51.31,51.56,51.0,51.25,5454679,10.9065402198533,10.9596806418951,10.8406460965215,10.8937865185633,25661628.1468006,0.0,1.0
1998-02-05,50.06,51.47,49.87,51.44,5124507,10.6408381096445,10.9405500899601,10.6004513888927,10.934173239315,24108328.4771984,0.0,1.0
1998-02-06,51.44,51.69,50.19,50.25,5720878,10.934173239315,10.9873136613568,10.6684711291062,10.6812248303962,26913965.7730936,0.0,1.0
1998-02-09,52.62,53.12,51.62,51.81,6387842,11.1849960313522,11.2912768754358,10.9724343431851,11.0128210639369,30051709.0124854,0.0,1.0
1998-02-10,52.75,53.44,52.75,52.87,5462572,11.2126290508139,11.3592966156492,11.2126290508139,11.238136453394,25698760.8966769,0.0,1.0
1998-02-11,53.0,53.0,52.31,52.69,2462126,11.2657694728557,11.2657694728557,11.1191019080204,11.1998753495239,11583112.7482606,0.0,1.0
1998-02-12,53.75,53.94,52.81,52.94,3150668,11.425190738981,11.4655774597328,11.225382752104,11.2530157715657,14822370.047811,0.0,1.0
1998-02-13,53.62,54.12,53.06,53.56,5079122,11.3975577195193,11.5038385636028,11.2785231741457,11.3848040182293,23894813.9892803,0.0,1.0
1998-02-17,54.94,55.0,53.81,54.37,6665945,11.6781391478999,11.6908928491899,11.437944440271,11.5569789856446,31360049.2049163,0.0,1.0
1998-02-18,54.37,54.87,53.75,54.69,6783577,11.5569789856446,11.6632598297282,11.425190738981,11.6249987258581,31913450.9068616,0.0,1.0
1998-02-19,54.37,54.56,54.12,54.44,4616359,11.5569789856446,11.5973657063964,11.5038385636028,11.5718583038163,21717737.7532456,0.0,1.0
1998-02-20,55.25,55.75,54.37,54.44,4575684,11.7440332712317,11.8503141153152,11.5569789856446,11.5718583038163,21526381.5387238,0.0,1.0
1998-02-23,55.31,55.75,54.94,55.69,2466009,11.7567869725217,11.8503141153152,11.6781391478999,11.8375604140252,11601380.3863918,0.0,1.0
1998-02-24,54.62,55.56,54.25,55.25,3925652,11.6101194076864,11.8099273945635,11.5314715830646,11.7440332712317,18468295.1751595,0.0,1.0
1998-02-25,55.56,56.0,55.12,55.12,3925398,11.8099273945635,11.903454537357,11.7164002517699,11.7164002517699,18467100.2279317,0.0,1.0
1998-02-26,55.5,55.75,55.31,55.56,2361171,11.7971736932734,11.8503141153152,11.7567869725217,11.8099273945635,11108168.2703985,0.0,1.0
1998-02-27,56.56,56.87,55.75,56.75,3854870,12.0224890827305,12.0883832060623,11.8503141153152,12.0628758034823,18135300.0780169,0.0,1.0
1998-03-02,56.81,56.94,56.19,56.37,3593698,12.0756295047723,12.103262524234,11.9438412581087,11.9821023619788,16906612.0568966,0.0,1.0
1998-03-03,58.94,58.94,57.0,57.0,6752514,12.5283859005682,12.5283859005682,12.1160162255241,12.1160162255241,31767314.5063284,0.0,1.0
1998-03-04,58.19,60.31,58.12,58.94,10921579,12.3689646344429,12.8195954133571,12.3540853162712,12.5283859005682,51380750.1915155,0.0,1.0
1998-03-05,57.87,58.06,57.19,57.62,4680331,12.3009448942294,12.3413316149812,12.1564029462758,12.2478044721877,22018695.0920381,0.0,1.0
1998-03-06,59.94,60.25,58.37,58.37,5355888,12.7409475887353,12.8068417120671,12.407225738313,12.407225738313,25196864.2429575,0.0,1.0
1998-03-09,59.31,60.44,59.31,60.0,3674475,12.60703372519,12.8472284328188,12.60703372519,12.7537012900253,17286628.7979027,0.0,1.0
1998-03-10,60.12,60.19,59.56,59.75,5017505,12.7792086926054,12.7940880107771,12.6601741472318,12.7005608679836,23604935.787186,0.0,1.0
1998-03-11,59.06,60.06,59.0,59.94,4069064,12.5538933031483,12.7664549913154,12.5411396018582,12.7409475887353,19142979.316204,0.0,1.0
1998-03-12,57.37,59.0,57.12,59.0,6758434,12.1946640501459,12.5411396018582,12.1415236281041,12.5411396018582,31795165.2448647,0.0,1.0
1998-03-13,59.28,59.62,58.5,58.69,10844430,12.600656874545,12.6729278485218,12.4348587577747,12.4752454785264,51017801.4368964,0.0,1.0
1998-03-16,60.19,60.19,59.75,60.0,5613813,12.7940880107771,12.7940880107771,12.7005608679836,12.7537012900253,26410276.6985325,0.0,1.0
1998-03-17,61.25,61.25,59.75,60.31,2964863,13.0194034002342,13.0194034002342,12.7005608679836,12.8195954133571,13948247.3326492,0.0,1.0
1998-03-18,61.5,61.5,60.87,60.94,2806365,13.072543822276,13.072543822276,12.9386299587307,12.9535092769024,13202590.8535031,0.0,1.0
1998-03-19,62.44,62.5,61.12,61.62,3968364,13.272351809153,13.285105510443,12.9917703807725,13.098051224856,18669234.4900864,0.0,1.0
1998-03-20,63.62,63.81,62.75,62.94,5442202,13.5231746011902,13.5635613219419,13.3382459324848,13.3786326532366,25602929.892625,0.0,1.0
1998-03-23,63.06,63.12,62.0,62.0,4640484,13.4041400558166,13.4168937571066,13.1788246663595,13.1788246663595,21831234.2172981,0.0,1.0
1998-03-24,63.5,63.81,62.75,62.81,4164227,13.4976671986101,13.5635613219419,13.3382459324848,13.3509996337748,19590675.2336603,0.0,1.0
1998-03-25,63.44,64.19,63.25,63.56,5568300,13.4849134973201,13.6443347634454,13.4445267765684,13.5104208999002,26196160.0324839,0.0,1.0
1998-03-26,64.5,65.12,62.87,63.19,5302928,13.7102288867772,13.8420171334408,13.3637533350649,13.4317730752783,24947713.0414561,0.0,1.0
1998-03-27,65.06,65.69,64.5,65.31,5349777,13.8292634321508,13.9631772956961,13.7102288867772,13.8824038541926,25168114.9417419,0.0,1.0
1998-03-30,64.0,65.19,63.87,64.81,3502673,13.6039480426937,13.8568964516125,13.576315023232,13.776123010109,16478383.429316,0.0,1.0
1998-03-31,64.81,65.25,64.44,64.5,4084978,13.776123010109,13.8696501529025,13.6974751854872,13.7102288867772,19217846.9940873,0.0,1.0
1998-04-01,63.81,65.06,63.69,64.75,4749777,13.5635613219419,13.8292634321508,13.5380539193619,13.763369308819,22345404.9549435,0.0,1.0
1998-04-02,63.31,63.37,62.0,63.25,6276957,13.4572804778584,13.4700341791484,13.1788246663595,13.4445267765684,29530048.6843417,0.0,1.0
1998-04-03,65.25,65.94,64.12,64.25,6911458,13.8696501529025,14.0163177177378,13.6294554452737,13.6570884647355,32515069.199898,0.0,1.0
1998-04-06,65.06,65.37,64.12,65.37,4521515,13.8292634321508,13.8951575554826,13.6294554452737,13.8951575554826,21271542.576599,0.0,1.0
1998-04-07,65.5,65.94,65.0,65.06,7319924,13.9227905749443,14.0163177177378,13.8165097308608,13.8292634321508,34436704.2956773,0.0,1.0
1998-04-08,44.5,45.63,42.5,43.38,9178167,14.2348311331736,14.5962998788025,13.595063441795,13.8765612260016,28692186.6286265,22.468,1.0
1998-04-09,46.88,47.25,45.0,45.0,8201719,14.9961546859141,15.1145117088192,14.3947730560183,14.3947730560183,25639678.622491,0.0,1.0
1998-04-13,48.06,48.63,46.81,47.0,8984087,15.3736176238275,15.5559514158704,14.9737628167159,15.0345407473968,28085466.3999704,0.0,1.0
1998-04-14,49.13,49.31,47.63,47.75,6142966,15.715893338715,15.7734724309391,15.2360675701811,15.2744536316638,19203739.3659657,0.0,1.0
1998-04-15,49.88,50.63,49.19,49.31,6859771,15.955806222982,16.195719107249,15.7350863694564,15.7734724309391,21444568.3720551,0.0,1.0
1998-04-16,49.69,50.38,49.31,49.44,6757543,15.895028292301,16.1157481458267,15.7734724309391,15.8150573308787,21124989.870741,0.0,1.0
1998-04-17,48.81,49.88,48.25,49.75,14131254,15.6135305080945,15.955806222982,15.4343955545085,15.9142213230424,44176203.9266145,0.0,1.0
1998-04-20,47.38,48.75,46.56,48.69,8251305,15.1560966087588,15.5943374773531,14.8937918552935,15.5751444466117,25794691.1392785,0.0,1.0
1998-04-21,47.56,48.5,47.13,47.13,4614195,15.2136757009828,15.5143665159308,15.0761256473364,15.0761256473364,14424595.246619,0.0,1.0
1998-04-22,47.44,48.56,47.13,47.25,3617059,15.1752896395001,15.5335595466721,15.0761256473364,15.1145117088192,11307413.7651618,0.0,1.0
1998-04-23,45.81,47.31,45.63,47.31,4915086,14.6538789710266,15.1337047395605,14.5962998788025,15.1337047395605,15365221.0520629,0.0,1.0
1998-04-24,45.44,46.75,45.19,45.94,5361108,14.5355219481215,14.9545697859745,14.4555509866992,14.6954638709662,16759545.9171993,0.0,1.0
1998-04-27,44.88,45.13,44.38,45.0,3746340,14.3563869945355,14.4363579559579,14.1964450716909,14.3947730560183,11711563.5893626,0.0,1.0
1998-04-28,44.81,46.63,44.69,45.94,5057225,14.3339951253373,14.9161837244918,14.2956090638546,14.6954638709662,15809566.7166391,0.0,1.0
1998-04-29,45.63,46.0,45.25,45.25,6441184,14.7328902809118,14.8523548744673,14.6101969145575,14.6101969145575,19949325.6459526,0.427,1.0
1998-04-30,45.81,46.25,45.75,46.0,5034500,14.7910081912902,14.9330741944373,14.7716355544974,14.8523548744673,15592611.5392059,0.0,1.0
1998-05-01,46.81,47.5,46.5,47.5,2027753,15.1138854711699,15.3366707942869,15.0137935144072,15.3366707942869,6280259.17697077,0.0,1.0
1998-05-04,46.63,47.31,46.31,46.94,3041884,15.0557675607916,15.2753241111098,14.95244683123,15.1558595175543,9421176.99062978,0.0,1.0
1998-05-05,45.88,46.25,45.63,46.25,3004774,14.8136096008818,14.9330741944373,14.7328902809118,14.9330741944373,9306241.68141934,0.0,1.0
1998-05-06,45.75,47.75,45.63,47.75,5493889,14.7716355544974,15.4173901142569,14.7328902809118,15.4173901142569,17015409.0806468,0.0,1.0
1998-05-07,45.63,47.06,45.5,46.5,6650350,14.7328902809118,15.1946047911398,14.6909162345275,15.0137935144072,20597144.5326761,0.0,1.0
1998-05-08,45.81,46.25,45.38,45.5,3296563,14.7910081912902,14.9330741944373,14.6521709609419,14.6909162345275,10209956.5544779,0.0,1.0
1998-05-11,45.0,46.69,44.88,46.0,4417250,14.5294775945876,15.0751401975843,14.490732321002,14.8523548744673,13680894.4923145,0.0,1.0
1998-05-12,45.75,45.94,45.0,45.0,3493062,14.7716355544974,14.8329822376745,14.5294775945876,14.5294775945876,10818543.8173327,0.0,1.0
1998-05-13,48.19,49.13,46.81,47.38,6689306,15.5594561174039,15.8629607604909,15.1138854711699,15.2979255207014,20717797.1844035,0.0,1.0
1998-05-14,48.56,49.0,47.88,47.94,3901464,15.6789207109594,15.8209867141065,15.4593641606412,15.478736797434,12083426.8718237,0.0,1.0
1998-05-15,47.94,48.5,47.63,48.44,3376384,15.478736797434,15.6595480741666,15.3786448406713,15.6401754373739,10457174.321023,0.0,1.0
1998-05-18,47.0,48.63,46.63,47.69,2956397,15.1752321543471,15.701522120551,15.0557675607916,15.3980174774641,9156410.76108323,0.0,1.0
1998-05-19,47.56,48.0,47.06,47.63,3128008,15.3560434310797,15.4981094342268,15.1946047911398,15.3786448406713,9687916.10597444,0.0,1.0
1998-05-20,49.25,49.5,48.25,48.5,3299109,15.9017060340764,15.9824253540464,15.5788287541967,15.6595480741666,10217841.9033664,0.0,1.0
1998-05-21,51.13,52.0,50.56,51.0,4404328,16.5087153202503,16.7896185537457,16.3246752707189,16.466741273866,13640873.0946961,0.0,1.0
1998-05-22,51.0,51.13,50.56,50.88,2165882,16.466741273866,16.5087153202503,16.3246752707189,16.4279960002804,6708065.67995992,0.0,1.0
1998-05-26,52.0,53.0,51.38,51.56,4997327,16.7896185537457,17.1124958336254,16.5894346402203,16.6475525505986,15477481.109422,0.0,1.0
1998-05-27,52.0,52.38,50.63,51.0,5021388,16.7896185537457,16.9123119201,16.3472766803105,16.466741273866,15552001.6827152,0.0,1.0
1998-05-28,52.06,52.5,51.56,51.63,2274348,16.8089911905385,16.9510571936855,16.6475525505986,16.6701539601902,7044001.36437973,0.0,1.0
1998-05-29,51.88,53.0,51.88,52.06,2424379,16.7508732801601,17.1124958336254,16.7508732801601,16.8089911905385,7508670.16998877,0.0,1.0
1998-06-01,52.88,53.56,52.38,52.44,4184023,17.0737505600398,17.2933071103581,16.9123119201,16.9316845568928,12958555.0322977,0.0,1.0
1998-06-02,57.0,57.0,52.81,53.5,6699682,18.4040049531443,18.4040049531443,17.0511491504483,17.2739344735653,20749933.2331334,0.0,1.0
1998-06-03,55.63,56.75,54.56,56.75,5493062,17.9616630797091,18.3232856331744,17.6161843902378,18.3232856331744,17012847.7359764,0.0,1.0
1998-06-04,55.13,55.63,53.81,55.0,3506875,17.8002244397692,17.9616630797091,17.374026430328,17.7582503933849,10861324.7773468,0.0,1.0
1998-06-05,55.25,56.0,54.94,55.31,2845449,17.8389697133548,18.0811276732646,17.7388777565921,17.8583423501476,8812787.94550041,0.0,1.0
1998-06-08,55.75,56.0,54.94,54.94,1773265,18.0004083532946,18.0811276732646,17.7388777565921,17.7388777565921,5492071.16914688,0.0,1.0
1998-06-09,55.13,55.81,54.63,55.81,2354297,17.8002244397692,18.0197809900874,17.6387857998294,18.0197809900874,7291615.56637557,0.0,1.0
1998-06-10,54.56,55.19,53.94,54.13,2174093,17.6161843902378,17.819597076562,17.4160004767123,17.4773471598895,6733496.39469792,0.0,1.0
1998-06-11,52.69,54.25,52.63,53.5,2747549,17.0124038768627,17.5160924334751,16.9930312400699,17.2739344735653,8509576.7686828,0.0,1.0
1998-06-12,52.25,53.0,51.22,52.69,4386187,16.8703378737156,17.1124958336254,16.5377742754395,17.0124038768627,13584687.6610021,0.0,1.0
1998-06-15,51.69,53.19,50.75,50.75,3470974,16.689526596983,17.1738425168026,16.386021953896,16.386021953896,10750133.9248552,0.0,1.0
1998-06-16,52.0,52.31,51.31,51.81,4322342,16.7896185537457,16.8897105105084,16.5668332306287,16.7282718705685,13386949.9941591,0.0,1.0
1998-06-17,54.19,55.38,53.0,53.0,4640356,17.4967197966823,17.8809437597392,17.1124958336254,17.1124958336254,14371887.6773509,0.0,1.0
1998-06-18,54.5,54.88,54.06,54.13,1918714,17.596811753445,17.7195051197993,17.4547457502979,17.4773471598895,5942548.82447827,0.0,1.0
1998-06-19,55.06,56.0,54.56,56.0,3605156,17.7776230301776,18.0811276732646,17.6161843902378,18.0811276732646,11165715.969061,0.0,1.0
1998-06-22,55.88,56.0,55.0,55.13,2510948,18.042382399679,18.0811276732646,17.7582503933849,17.8002244397692,7776787.5179553,0.0,1.0
1998-06-23,57.13,57.25,55.56,55.88,4346595,18.4459789995287,18.4847242731142,17.9390616701175,18.042382399679,13462065.2206286,0.0,1.0
1998-06-24,57.56,58.13,57.19,57.25,3610630,18.5848162298769,18.7688562794084,18.4653516363215,18.4847242731142,11182669.7788863,0.0,1.0
1998-06-25,58.13,58.5,57.31,57.63,2771101,18.7688562794084,18.8883208729639,18.504096909907,18.6074176394685,8582520.89162875,0.0,1.0
1998-06-26,58.56,59.13,58.13,58.13,1891916,18.9076935097567,19.0917335592881,18.7688562794084,18.7688562794084,5859551.34627236,0.0,1.0
1998-06-29,58.19,59.13,58.13,58.75,1545258,18.7882289162012,19.0917335592881,18.7688562794084,18.9690401929338,4785898.84235776,0.0,1.0
1998-06-30,59.0,59.0,58.25,58.38,2074157,19.0497595129038,19.0497595129038,18.807601552994,18.8495755993783,6423979.41649112,0.0,1.0
1998-07-01,58.38,58.94,58.0,58.75,2113113,18.8495755993783,19.030386876111,18.726882233024,18.9690401929338,6544632.06821849,0.0,1.0
1998-07-02,57.88,58.25,57.44,58.25,1682495,18.6881369594385,18.807601552994,18.5460709562914,18.807601552994,5210942.68579921,0.0,1.0
1998-07-06,59.75,59.81,57.94,58.0,2734755,19.2919174728135,19.3112901096063,18.7075095962312,18.726882233024,8469951.80651526,0.0,1.0
1998-07-07,58.75,59.88,58.5,59.56,2363972,18.9690401929338,19.3338915191979,18.8883208729639,19.2305707896364,7321580.51158201,0.0,1.0
1998-07-08,59.44,59.69,58.75,58.75,2671547,19.1918255160508,19.2725448360208,18.9690401929338,18.9690401929338,8274187.02547044,0.0,1.0
1998-07-09,59.0,59.56,59.0,59.38,1926989,19.0497595129038,19.2305707896364,19.0497595129038,19.172452879258,5968177.75694165,0.0,1.0
1998-07-10,57.88,58.56,56.13,58.25,3626735,18.6881369594385,18.9076935097567,18.1231017196489,18.807601552994,11232549.4111911,0.0,1.0
1998-07-13,59.44,60.0,58.38,59.0,3662253,19.1918255160508,19.3726367927835,18.8495755993783,19.0497595129038,11342554.0544824,0.0,1.0
1998-07-14,60.5,60.88,59.88,60.0,3117887,19.5340754327233,19.6567687990776,19.3338915191979,19.3726367927835,9656569.83099416,0.0,1.0
1998-07-15,59.5,60.75,58.63,60.5,4531891,19.2111981528436,19.6147947526933,18.9302949193483,19.5340754327233,14035955.0900831,0.0,1.0
1998-07-16,59.75,59.88,58.69,59.5,2190006,19.2919174728135,19.3338915191979,18.949667556141,19.2111981528436,6782781.37382664,0.0,1.0
1998-07-17,58.88,60.0,58.88,59.0,2516486,19.0110142393182,19.3726367927835,19.0110142393182,19.0497595129038,7793939.54550601,0.0,1.0
1998-07-20,57.75,58.25,56.94,58.13,2055506,18.6461629130541,18.807601552994,18.3846323163515,18.7688562794084,6366214.43529783,0.0,1.0
1998-07-21,58.5,59.5,57.06,57.75,3410948,18.8883208729639,19.2111981528436,18.4233775899371,18.6461629130541,10564224.281345,0.0,1.0
1998-07-22,60.06,60.44,58.0,58.5,3453787,19.3920094295763,19.5147027959306,18.726882233024,18.8883208729639,10696903.1741303,0.0,1.0
1998-07-23,58.38,60.63,58.19,60.13,2157225,18.8495755993783,19.5760494791077,18.7882289162012,19.4146108391678,6681253.6354481,0.0,1.0
1998-07-24,57.63,58.69,57.0,57.0,2433927,18.6074176394685,18.949667556141,18.4040049531443,18.4040049531443,7538241.77689638,0.0,1.0
1998-07-27,59.06,59.06,56.06,57.44,2436283,19.0691321496965,19.0691321496965,18.1005003100574,18.5460709562914,7545538.66691254,0.0,1.0
1998-07-28,59.31,60.25,57.81,58.75,2536983,19.1498514696665,19.4533561127534,18.6655355498469,18.9690401929338,7857421.86921622,0.0,1.0
1998-07-29,57.63,58.88,57.25,58.63,2356970,18.7452862379772,19.1518732204077,18.6216837953183,19.0705558239216,7246204.69250608,0.427,1.0
1998-07-30,60.75,61.0,57.81,57.88,5374348,19.7601273461238,19.8414447426099,18.8038347634472,18.8266036344633,16522749.8427051,0.0,1.0
1998-07-31,57.0,61.44,56.5,60.25,5574539,18.5403663988322,19.9845633604254,18.37773160586,19.5974925531516,17138211.6277925,0.0,1.0
1998-08-03,56.75,57.0,55.38,56.44,3565627,18.4590490023461,18.5403663988322,18.0134296696022,18.3582154307033,10962067.0178774,0.0,1.0
1998-08-04,53.69,57.44,53.69,57.25,4565372,17.4637240693561,18.6834850166477,17.4637240693561,18.6216837953183,14035655.9521063,0.0,1.0
1998-08-05,54.25,54.25,51.0,53.88,4660407,17.645875037485,17.645875037485,16.5887488831656,17.5255252906856,14327828.980593,0.0,1.0
1998-08-06,53.56,54.25,52.44,54.19,2780586,17.4214390231834,17.645875037485,17.0571370869256,17.6263588623284,8548558.24262366,0.0,1.0
1998-08-07,52.13,54.25,52.0,52.75,2847231,16.9563035152828,17.645875037485,16.9140184691101,17.1579706585684,8753449.82449876,0.0,1.0
1998-08-10,52.0,53.19,51.38,51.81,1973138,16.9140184691101,17.3010892763839,16.7123513258245,16.8522172477806,6066161.99381496,0.0,1.0
1998-08-11,50.69,50.88,50.0,50.0,2757670,16.4879153115229,16.5497165328523,16.2634792972212,16.2634792972212,8478105.91326289,0.0,1.0
1998-08-12,51.63,52.94,51.0,51.0,2291534,16.7936687223106,17.2197718798978,16.5887488831656,16.5887488831656,7045030.02746631,0.0,1.0
1998-08-13,51.06,52.63,51.0,51.38,1815213,16.6082650583223,17.1189383082551,16.5887488831656,16.7123513258245,5580641.65369014,0.0,1.0
1998-08-14,48.88,51.06,48.06,50.38,3482750,15.8991773609635,16.6082650583223,15.632456300489,16.3870817398801,10707272.2151005,0.0,1.0
1998-08-17,48.0,49.0,47.06,48.0,5213113,15.6129401253324,15.9382097112768,15.3071867145446,15.6129401253324,16027053.3282835,0.0,1.0
1998-08-18,50.19,50.44,47.94,48.06,3285805,16.3252805185507,16.4065979150368,15.5934239501757,15.632456300489,10101789.8444443,0.0,1.0
1998-08-19,51.0,51.88,50.63,51.0,2658625,16.5887488831656,16.8749861187967,16.4683991363662,16.5887488831656,8173604.64944995,0.0,1.0
1998-08-20,48.88,51.13,48.81,51.06,2716359,15.8991773609635,16.6310339293384,15.8764084899474,16.6082650583223,8351100.49441915,0.0,1.0
1998-08-21,48.06,48.38,46.75,48.06,4146722,15.632456300489,15.7365425679913,15.2063531429018,15.632456300489,12748569.7378067,0.0,1.0
1998-08-24,49.75,49.88,48.0,48.06,3559325,16.1821619007351,16.2244469469079,15.6129401253324,15.632456300489,10942692.3198659,0.0,1.0
1998-08-25,49.06,51.31,48.44,50.44,3842393,15.9577258864335,16.6895824548084,15.7560587431479,16.4065979150368,11812948.90773,0.0,1.0
1998-08-26,48.38,49.75,48.19,48.31,2255697,15.7365425679913,16.1821619007351,15.6747413466618,15.7137736969751,6934853.72587341,0.0,1.0
1998-08-27,46.5,47.88,43.5,47.81,7158116,15.1250357464157,15.573907775019,14.1492269885825,15.5511389040029,22006717.8405763,0.0,1.0
1998-08-28,47.69,48.25,46.75,48.25,4153533,15.5121065536896,15.6942575218185,15.2063531429018,15.6942575218185,12769509.2916239,0.0,1.0
1998-08-31,44.63,48.44,43.75,48.44,4741630,14.5167816206997,15.7560587431479,14.2305443850686,15.7560587431479,14577538.7705943,0.0,1.0
1998-09-01,45.63,46.63,42.0,44.0,5025143,14.8420512066441,15.1673207925885,13.6613226096658,14.3118617815547,15449163.4543987,0.0,1.0
1998-09-02,44.63,46.69,44.5,46.25,3227944,14.5167816206997,15.1868369677452,14.4744965745269,15.0437183499296,9923903.55411686,0.0,1.0
1998-09-03,42.5,44.75,42.5,44.13,4108020,13.823957402638,14.555813971013,13.823957402638,14.3541468277274,12629585.3578573,0.0,1.0
1998-09-04,41.88,43.63,40.63,43.19,3953469,13.6222902593525,14.1915120347552,13.215703276922,14.0483934169397,12154437.9518947,0.0,1.0
1998-09-08,44.0,45.25,43.31,45.25,3495990,14.3118617815547,14.7184487639852,14.087425767253,14.7184487639852,10747976.9122875,0.0,1.0
1998-09-09,45.94,46.13,44.13,44.44,3242075,14.9428847782869,15.0046859996163,14.3541468277274,14.4549803993702,9967347.51755712,0.0,1.0
1998-09-10,43.25,45.19,42.69,44.75,4280140,14.0679095920964,14.6989325888285,13.8857586239675,14.555813971013,13158746.4212879,0.0,1.0
1998-09-11,43.31,44.13,42.13,42.75,3263717,14.087425767253,14.3541468277274,13.7036076558386,13.9052747991241,10033883.0958442,0.0,1.0
1998-09-14,46.31,46.38,44.88,45.13,3642011,15.0632345250863,15.0860033961024,14.5980990171858,14.6794164136719,11196899.9174189,0.0,1.0
1998-09-15,47.25,47.94,45.56,46.31,2165181,15.368987935874,15.5934239501757,14.819282335628,15.0632345250863,6656573.78851877,0.0,1.0
1998-09-16,46.75,47.75,46.31,47.63,2149332,15.2063531429018,15.5316227288463,15.0632345250863,15.4925903785329,6607848.05243747,0.0,1.0
1998-09-17,45.25,45.56,44.75,44.75,2488479,14.7184487639852,14.819282335628,14.555813971013,14.555813971013,7650512.39812253,0.0,1.0
1998-09-18,44.94,45.25,44.13,45.25,4291852,14.6176151923424,14.7184487639852,14.3541468277274,14.7184487639852,13194753.4766848,0.0,1.0
1998-09-21,45.88,46.38,43.69,44.0,2178103,14.9233686031302,15.0860033961024,14.2110282099119,14.3118617815547,6696300.83512373,0.0,1.0
1998-09-22,45.81,47.13,45.19,46.44,2471101,14.9005997321141,15.3299555855607,14.6989325888285,15.1055195712591,7597085.94587817,0.0,1.0
1998-09-23,48.56,48.63,46.63,46.75,4116486,15.7950910934612,15.8178599644774,15.1673207925885,15.2063531429018,12655612.9988229,0.0,1.0
1998-09-24,47.63,49.69,46.63,48.31,3077339,15.4925903785329,16.1626457255784,15.1673207925885,15.7137736969751,9460887.62361508,0.0,1.0
1998-09-25,48.13,48.69,46.81,46.81,2685869,15.6552251715051,15.837376139634,15.2258693180585,15.2258693180585,8257362.86471898,0.0,1.0
1998-09-28,49.19,49.63,48.25,48.38,2889624,16.0000109326062,16.1431295504218,15.6942575218185,15.7365425679913,8883781.71481956,0.0,1.0
1998-09-29,49.13,49.81,48.63,49.75,2278931,15.9804947574496,16.2016780758918,15.8178599644774,16.1821619007351,7006283.70581618,0.0,1.0
1998-09-30,47.0,49.19,46.19,49.13,2650414,15.2876705393879,16.0000109326062,15.024202174773,15.9804947574496,8148360.97357365,0.0,1.0
1998-10-01,44.13,46.5,43.44,46.5,3497963,14.3541468277274,15.1250357464157,14.1297108134258,15.1250357464157,10754042.6500179,0.0,1.0
1998-10-02,43.13,44.94,43.0,44.06,4583068,14.028877241783,14.6176151923424,13.9865921956102,14.3313779567113,14090060.0549326,0.0,1.0
1998-10-05,39.75,42.56,39.13,42.25,6564036,12.9294660412909,13.8434735777947,12.7277988980053,13.7426400061519,20180294.3885492,0.0,1.0
1998-10-06,40.63,42.5,40.25,41.88,5675366,13.215703276922,13.823957402638,13.0921008342631,13.6222902593525,17448191.4241121,0.0,1.0
1998-10-07,41.19,43.06,40.88,40.88,3992871,13.3978542450508,14.0061083707669,13.2970206734081,13.2970206734081,12275574.3928737,0.0,1.0
1998-10-08,41.13,42.0,38.81,40.06,4837683,13.3783380698942,13.6613226096658,12.6237126305031,13.0302996129336,14872841.5106925,0.0,1.0
1998-10-09,44.25,45.0,41.56,42.88,3933100,14.3931791780408,14.6371313674991,13.5182039918503,13.9475598452969,12091816.0503085,0.0,1.0
1998-10-12,45.5,46.81,45.38,45.63,3614577,14.7997661604713,15.2258693180585,14.760733810158,14.8420512066441,11112557.571299,0.0,1.0
1998-10-13,44.06,46.69,43.75,45.5,2719160,14.3313779567113,15.1868369677452,14.2305443850686,14.7997661604713,8359711.81291018,0.0,1.0
1998-10-14,45.81,47.75,43.06,44.0,4621770,14.9005997321141,15.5316227288463,14.0061083707669,14.3118617815547,14209044.434882,0.0,1.0
1998-10-15,48.75,49.0,45.25,45.25,3798218,15.8568923147907,15.9382097112768,14.7184487639852,14.7184487639852,11677138.4849027,0.0,1.0
1998-10-16,50.81,51.25,49.75,50.0,7526353,16.5269476618362,16.6700662796517,16.1821619007351,16.2634792972212,23138815.6939025,0.0,1.0
1998-10-19,50.63,52.0,50.5,50.75,4503947,16.4683991363662,16.9140184691101,16.4261140901934,16.5074314866795,13846812.5967656,0.0,1.0
1998-10-20,50.63,51.88,50.63,50.88,5474729,16.4683991363662,16.8749861187967,16.4683991363662,16.5497165328523,16831358.4687116,0.0,1.0
1998-10-21,49.94,51.0,49.88,50.69,3547040,16.2439631220645,16.5887488831656,16.2244469469079,16.4879153115229,10904923.6487978,0.0,1.0
1998-10-22,50.0,50.5,49.69,49.94,2721260,16.2634792972212,16.4261140901934,16.1626457255784,16.2439631220645,8366167.99599873,0.0,1.0
1998-10-23,49.94,50.13,49.5,49.5,1586696,16.2439631220645,16.305764343394,16.100844504249,16.100844504249,4878095.18185665,0.0,1.0
1998-10-26,50.25,51.63,49.56,49.88,2386633,16.3447966937073,16.7936687223106,16.1203606794057,16.2244469469079,7337399.81581858,0.0,1.0
1998-10-27,50.75,51.63,50.63,51.0,2334246,16.5074314866795,16.7936687223106,16.4683991363662,16.5887488831656,7176342.642742,0.0,1.0
1998-10-28,51.0,51.5,49.88,50.19,3512222,16.7406497798017,16.9047737972507,16.3730119807158,16.4747688715342,10699902.5937524,0.467,1.0
1998-10-29,51.38,51.94,50.56,51.06,2331381,16.865384033063,17.0492029326059,16.5962206444465,16.7603446618956,7102497.96536919,0.0,1.0
1998-10-30,54.25,54.25,51.94,52.0,2771992,17.8074558932204,17.8074558932204,17.0492029326059,17.0688978146998,8444809.12387111,0.0,1.0
1998-11-02,54.44,54.94,53.69,54.19,3871865,17.8698230198511,18.0339470373001,17.6236369936775,17.7877610111265,11795546.6243759,0.0,1.0
1998-11-03,53.25,54.5,53.0,54.38,1839975,17.4792078583223,17.8895179019449,17.3971458495978,17.8501281377572,5605441.0213647,0.0,1.0
1998-11-04,54.0,54.31,53.69,54.0,3298663,17.7253938844959,17.8271507753143,17.6236369936775,17.7253938844959,10049300.0697607,0.0,1.0
1998-11-05,53.63,53.94,52.69,53.44,3345640,17.6039421115836,17.705699002402,17.2953889587794,17.541574984953,10192414.407108,0.0,1.0
1998-11-06,53.94,54.69,53.75,53.75,1847295,17.705699002402,17.9518850285756,17.6433318757714,17.6433318757714,5627741.23102862,0.0,1.0
1998-11-09,53.0,53.69,52.75,53.69,1861426,17.3971458495978,17.6236369936775,17.3150838408733,17.6236369936775,5670790.99370089,0.0,1.0
1998-11-10,53.94,54.06,52.81,53.19,2117696,17.705699002402,17.7450887665898,17.3347787229672,17.4595129762285,6451511.58530954,0.0,1.0
1998-11-11,53.88,54.38,53.19,54.0,2369637,17.6860041203081,17.8501281377572,17.4595129762285,17.7253938844959,7219043.97915383,0.0,1.0
1998-11-12,52.0,53.0,51.63,52.75,1804456,17.0688978146998,17.3971458495978,16.9474460417875,17.3150838408733,5497233.2143902,0.0,1.0
1998-11-13,53.38,53.56,52.06,52.06,2287588,17.5218801028591,17.5809647491408,17.0885926967936,17.0885926967936,6969083.60993035,0.0,1.0
1998-11-16,54.63,54.88,54.0,54.0,2755442,17.9321901464817,18.0142521552062,17.7253938844959,17.7253938844959,8394389.93398885,0.0,1.0
1998-11-17,54.81,55.19,54.38,54.94,3417632,17.9912747927633,18.1160090460246,17.8501281377572,18.0339470373001,10411736.3598574,0.0,1.0
1998-11-18,54.88,55.0,53.81,54.81,2151178,18.0142521552062,18.053641919394,17.6630267578653,17.9912747927633,6553513.7191849,0.0,1.0
1998-11-19,54.38,55.0,54.06,54.88,2550668,17.8501281377572,18.053641919394,17.7450887665898,18.0142521552062,7770550.70807059,0.0,1.0
1998-11-20,55.38,55.69,54.88,55.0,3992871,18.1783761726552,18.2801330634736,18.0142521552062,18.053641919394,12164188.5875718,0.0,1.0
1998-11-23,55.75,55.94,55.0,55.69,2608402,18.2998279455675,18.3621950721982,18.053641919394,18.2801330634736,7946435.99560304,0.0,1.0
1998-11-24,55.25,56.19,55.13,55.75,2364863,18.1357039281185,18.4442570809227,18.0963141639307,18.2998279455675,7204500.09924458,0.0,1.0
1998-11-25,54.81,55.5,54.69,55.13,1466073,17.9912747927633,18.217765936843,17.9518850285756,18.0963141639307,4466357.27904738,0.0,1.0
1998-11-27,55.13,55.25,54.56,54.63,1360344,18.0963141639307,18.1357039281185,17.9092127840388,17.9321901464817,4144256.34085644,0.0,1.0
1998-11-30,55.06,56.06,55.06,55.13,2453851,18.0733368014879,18.4015848363859,18.0733368014879,18.0963141639307,7475599.97049781,0.0,1.0
1998-12-01,58.13,58.38,55.25,55.25,4364927,19.0810582686249,19.1631202773495,18.1357039281185,18.1357039281185,13297648.5338455,0.0,1.0
1998-12-02,56.44,57.88,56.19,57.88,3054233,18.5263190896472,18.9989962599004,18.4442570809227,18.9989962599004,9304649.76263575,0.0,1.0
1998-12-03,55.13,56.31,55.13,55.5,2535646,18.0963141639307,18.4836468451104,18.0963141639307,18.217765936843,7724786.53463188,0.0,1.0
1998-12-04,56.38,57.44,56.25,57.0,2433418,18.5066242075533,18.8545671245453,18.4639519630166,18.7101379891901,7413351.31147283,0.0,1.0
1998-12-07,56.5,56.94,55.81,56.38,1532463,18.5460139717411,18.6904431070962,18.3195228276614,18.5066242075533,4668612.86915506,0.0,1.0
1998-12-08,54.94,56.0,54.63,55.25,2118842,18.0339470373001,18.381889954292,17.9321901464817,18.1357039281185,6455002.84764216,0.0,1.0
1998-12-09,54.81,55.19,54.06,55.0,1919096,17.9912747927633,18.1160090460246,17.7450887665898,18.053641919394,5846481.30672259,0.0,1.0
1998-12-10,54.06,55.5,54.0,54.81,2264354,17.7450887665898,18.217765936843,17.7253938844959,17.9912747927633,6898301.76958448,0.0,1.0
1998-12-11,54.88,55.25,53.56,54.06,2067600,18.0142521552062,18.1357039281185,17.5809647491408,17.7450887665898,6298895.28704119,0.0,1.0
1998-12-14,52.38,54.81,52.38,54.81,3132654,17.193632067961,17.9912747927633,17.193632067961,17.9912747927633,9543557.51428263,0.0,1.0
1998-12-15,54.38,54.81,52.75,53.0,2318969,17.8501281377572,17.9912747927633,17.3150838408733,17.3971458495978,7064685.09619588,0.0,1.0
1998-12-16,55.63,55.94,54.38,54.44,2443094,18.2604381813798,18.3621950721982,17.8501281377572,17.8698230198511,7442829.02031272,0.0,1.0
1998-12-17,57.0,57.13,56.25,56.25,3714449,18.7101379891901,18.7528102337269,18.4639519630166,18.4639519630166,11315982.4434392,0.0,1.0
1998-12-18,56.88,57.0,56.75,57.0,3350414,18.6707482250023,18.7101379891901,18.6280759804656,18.7101379891901,10206958.2870173,0.0,1.0
1998-12-21,55.38,57.44,55.38,56.0,3595799,18.1783761726552,18.8545671245453,18.1783761726552,18.381889954292,10954517.9794194,0.0,1.0
1998-12-22,55.88,56.38,55.0,55.38,3150668,18.3425001901043,18.5066242075533,18.053641919394,18.1783761726552,9598436.74609764,0.0,1.0
1998-12-23,58.38,58.94,56.0,56.0,4011394,19.1631202773495,19.3469391768924,18.381889954292,18.381889954292,12220618.4760424,0.0,1.0
1998-12-24,58.88,59.44,57.94,58.0,2210312,19.3272442947985,19.5110631943414,19.0186911419943,19.0383860240882,6733664.07413938,0.0,1.0
1998-12-28,59.56,59.88,59.25,59.25,2638383,19.5504529585292,19.6554923296966,19.4486960677108,19.4486960677108,8037772.4144465,0.0,1.0
1998-12-29,59.25,59.5,58.63,59.44,1643221,19.4486960677108,19.5307580764353,19.245182286074,19.5110631943414,5006034.53882139,0.0,1.0
1998-12-30,58.13,59.13,58.0,58.94,1689815,19.0810582686249,19.409306303523,19.0383860240882,19.3469391768924,5147982.07558112,0.0,1.0
1998-12-31,58.69,59.0,58.06,58.25,1968109,19.2648771681679,19.3666340589863,19.0580809061821,19.1204480328127,5995798.27069227,0.0,1.0
1999-01-04,57.75,59.5,57.38,58.56,3171738,18.9563240153637,19.5307580764353,18.8348722424514,19.2222049236311,9662626.01079969,0.0,1.0
1999-01-05,59.5,59.5,57.69,58.0,3921388,19.5307580764353,19.5307580764353,18.9366291332698,19.0383860240882,11946417.291478,0.0,1.0
1999-01-06,61.75,62.13,60.0,60.0,5134755,20.269316154956,20.3940504082172,19.6948820938843,19.6948820938843,15642911.6219826,0.0,1.0
1999-01-07,61.81,63.06,61.0,61.25,4840229,20.2890110370498,20.6993210806724,20.0231301287824,20.1051921375069,14745645.0165894,0.0,1.0
1999-01-08,65.0,66.5,62.75,63.0,8869128,21.3361222683747,21.8284943207218,20.597564189854,20.6796261985785,27019592.0677912,0.0,1.0
1999-01-11,64.5,66.31,63.5,65.25,4576130,21.1719982509257,21.7661271940912,20.8437502160276,21.4181842770992,13941073.5586611,0.0,1.0
1999-01-12,62.88,64.06,62.63,63.75,4821515,20.6402364343908,21.0275691155705,20.5581744256663,20.9258122247521,14688633.2510633,0.0,1.0
1999-01-13,61.38,62.0,60.25,60.63,5719733,20.1478643820437,20.3513781636805,19.7769441026089,19.9016783558701,17425033.4865709,0.0,1.0
1999-01-14,60.38,62.13,60.25,61.13,3465054,19.8196163471456,20.3940504082172,19.7769441026089,20.0658023733192,10556206.3793496,0.0,1.0
1999-01-15,62.0,62.13,60.63,60.88,3873647,20.3513781636805,20.3940504082172,19.9016783558701,19.9837403645946,11800975.4459089,0.0,1.0
1999-01-19,63.94,64.0,61.75,62.0,3717759,20.9881793513827,21.0078742334766,20.269316154956,20.3513781636805,11326066.2814157,0.0,1.0
1999-01-20,64.69,65.81,63.94,64.25,4594208,21.2343653775563,21.6020031766421,20.9881793513827,21.0899362422011,13996147.7649869,0.0,1.0
1999-01-21,62.06,64.31,61.56,64.0,4545449,20.3710730457744,21.109631124295,20.2069490283253,21.0078742334766,13847604.6061066,0.0,1.0
1999-01-22,60.88,61.63,60.5,61.63,3548313,19.9837403645946,20.2299263907682,19.8590061113334,20.2299263907682,10809852.9854164,0.0,1.0
1999-01-25,61.0,61.19,60.13,61.13,2864927,20.0231301287824,20.085497255413,19.7375543384211,20.0658023733192,8727933.43877784,0.0,1.0
1999-01-26,61.81,62.31,59.63,60.13,3377021,20.2890110370498,20.4531350544989,19.573430320972,19.7375543384211,10288015.8933736,0.0,1.0
1999-01-27,60.31,61.38,59.75,61.31,3396626,19.9499308170001,20.3038758671442,19.7646885477658,20.2807205834899,10268231.8018586,0.467,1.0
1999-01-28,62.5,62.63,60.5,61.88,7933164,20.6743604056128,20.7173630752565,20.0127808726332,20.4692707503891,23982495.2391461,0.0,1.0
1999-01-29,61.44,62.44,60.25,62.38,3981158,20.3237232531336,20.6545130196234,19.9300834310107,20.634665633634,12035311.8606005,0.0,1.0
1999-02-01,60.75,61.75,60.69,60.94,4110376,20.0954783142557,20.4262680807455,20.0756309282663,20.1583283698887,12425946.6779081,0.0,1.0
1999-02-02,59.0,60.94,59.0,60.75,2740993,19.5165962228985,20.1583283698887,19.5165962228985,20.0954783142557,8286208.57617878,0.0,1.0
1999-02-03,60.38,60.44,58.38,59.0,4618332,19.9730861006544,19.9929334866438,19.3115065676748,19.5165962228985,13961532.2717136,0.0,1.0
1999-02-04,57.81,60.38,57.81,60.06,3449459,19.1229564007756,19.9730861006544,19.1229564007756,19.8672333753777,10427949.5602423,0.0,1.0
1999-02-05,57.25,58.25,56.5,57.69,3522342,18.9377141315413,19.2685038980311,18.689621806674,19.0832616287968,10648279.8345836,0.0,1.0
1999-02-08,58.69,58.88,56.38,57.44,2624570,19.4140513952867,19.4769014509197,18.6499270346952,19.0005641871744,7934253.91556327,0.0,1.0
1999-02-09,57.5,58.88,57.0,58.88,2370528,19.0204115731638,19.4769014509197,18.8550166899189,19.4769014509197,7166267.64230041,0.0,1.0
1999-02-10,58.81,58.94,57.31,57.44,1952578,19.4537461672654,19.4967488369091,18.9575615175307,19.0005641871744,5902776.31838463,0.0,1.0
1999-02-11,60.13,60.38,58.0,58.81,2460344,19.890388659032,19.9730861006544,19.1858064564087,19.4537461672654,7437787.52924579,0.0,1.0
1999-02-12,57.88,59.94,57.0,59.81,2329790,19.1461116844299,19.8275386033989,18.8550166899189,19.7845359337552,7043113.89291968,0.0,1.0
1999-02-16,57.44,58.69,56.5,58.5,3240802,19.0005641871744,19.4140513952867,18.689621806674,19.3512013396536,9797165.23394892,0.0,1.0
1999-02-17,59.13,60.88,57.63,58.25,3545512,19.5595988925422,20.1384809838993,19.0634142428075,19.2685038980311,10718324.3230992,0.0,1.0
1999-02-18,60.06,60.75,59.81,60.5,2549332,19.8672333753777,20.0954783142557,19.7845359337552,20.0127808726332,7706804.31578154,0.0,1.0
1999-02-19,58.81,60.0,58.63,59.94,1752833,19.4537461672654,19.8473859893883,19.3942040092973,19.8275386033989,5298933.57524416,0.0,1.0
1999-02-22,60.44,60.75,59.5,59.5,3171801,19.9929334866438,20.0954783142557,19.6819911061434,19.6819911061434,9588570.51007882,0.0,1.0
1999-02-23,59.25,60.75,59.19,60.25,3118396,19.5992936645209,20.0954783142557,19.5794462785316,19.9300834310107,9427123.55672622,0.0,1.0
1999-02-24,59.5,60.75,58.63,59.75,2612094,19.6819911061434,20.0954783142557,19.3942040092973,19.7646885477658,7896538.11760378,0.0,1.0
1999-02-25,59.56,59.75,58.06,59.25,2425589,19.7018384921328,19.7646885477658,19.2056538423981,19.5992936645209,7332720.79647227,0.0,1.0
1999-02-26,59.31,60.44,58.38,59.31,2243794,19.6191410505103,19.9929334866438,19.3115065676748,19.6191410505103,6783142.1262216,0.0,1.0
1999-03-01,58.38,59.19,58.06,58.75,1955761,19.3115065676748,19.5794462785316,19.2056538423981,19.433898781276,5912398.74423467,0.0,1.0
1999-03-02,57.13,59.13,57.06,58.44,3803119,18.8980193595626,19.5595988925422,18.8748640759083,19.3313539536642,11497087.8342369,0.0,1.0
1999-03-03,56.81,57.69,55.94,57.25,2941948,18.7921666342858,19.0832616287968,18.5043795374397,18.9377141315413,8893709.23175362,0.0,1.0
1999-03-04,58.38,58.38,57.44,58.0,2815213,19.3115065676748,19.3115065676748,19.0005641871744,19.1858064564087,8510580.69260667,0.0,1.0
1999-03-05,60.13,60.63,59.13,59.25,4396881,19.890388659032,20.0557835422769,19.5595988925422,19.5992936645209,13292070.8117961,0.0,1.0
1999-03-08,60.06,60.06,59.0,59.94,1749013,19.8672333753777,19.8672333753777,19.5165962228985,19.8275386033989,5287385.45499685,0.0,1.0
1999-03-09,57.75,60.63,57.56,60.31,4847549,19.1031090147862,20.0557835422769,19.0402589591532,19.9499308170001,14654470.8787096,0.0,1.0
1999-03-10,56.88,57.63,56.5,57.13,4208593,18.8153219179401,19.0634142428075,18.689621806674,18.8980193595626,12722863.3601932,0.0,1.0
1999-03-11,57.94,58.0,56.5,56.94,5921961,19.1659590704193,19.1858064564087,18.689621806674,18.8351693039295,17902491.551783,0.0,1.0
1999-03-12,57.94,58.63,57.25,58.38,3058561,19.1659590704193,19.3942040092973,18.9377141315413,19.3115065676748,9246238.27531335,0.0,1.0
1999-03-15,58.5,58.75,57.44,57.81,2797072,19.3512013396536,19.433898781276,19.0005641871744,19.1229564007756,8455739.2137045,0.0,1.0
1999-03-16,57.94,58.69,57.56,58.5,1903055,19.1659590704193,19.4140513952867,19.0402589591532,19.3512013396536,5753064.91550322,0.0,1.0
1999-03-17,57.38,57.94,56.88,57.56,1785296,18.980716801185,19.1659590704193,18.8153219179401,19.0402589591532,5397071.4358693,0.0,1.0
1999-03-18,58.31,58.44,56.56,56.56,2528962,19.2883512840205,19.3313539536642,18.7094691926634,18.7094691926634,7645224.41802306,0.0,1.0
1999-03-19,58.56,59.5,58.38,58.75,3701528,19.371048725643,19.6819911061434,19.3115065676748,19.433898781276,11189971.3200894,0.0,1.0
1999-03-22,59.25,60.0,58.44,58.56,2307893,19.5992936645209,19.8473859893883,19.3313539536642,19.371048725643,6976917.7701304,0.0,1.0
1999-03-23,56.88,59.0,56.63,59.0,3832718,18.8153219179401,19.5165962228985,18.7326244763177,19.5165962228985,11586567.6277447,0.0,1.0
1999-03-24,56.19,56.75,55.25,56.63,3242966,18.5870769790621,18.7723192482964,18.2761345985617,18.7326244763177,9803707.153377,0.0,1.0
1999-03-25,58.38,58.38,56.19,56.19,3000827,19.3115065676748,19.3115065676748,18.5870769790621,18.5870769790621,9071704.46003652,0.0,1.0
1999-03-26,56.94,58.13,56.75,57.5,2146404,18.8351693039295,19.2288091260524,18.7723192482964,19.0204115731638,6488725.52127803,0.0,1.0
1999-03-29,57.13,57.94,56.81,56.88,2302164,18.8980193595626,19.1659590704193,18.7921666342858,18.8153219179401,6959598.61282755,0.0,1.0
1999-03-30,56.63,57.44,56.31,56.63,2730936,18.7326244763177,19.0005641871744,18.6267717510409,18.7326244763177,8255805.58001985,0.0,1.0
1999-03-31,56.69,57.63,56.69,57.13,2413940,18.752471862307,19.0634142428075,18.752471862307,18.8980193595626,7297505.07585428,0.0,1.0
1999-04-01,56.5,57.13,56.0,57.0,2216486,18.689621806674,18.8980193595626,18.5242269234291,18.8550166899189,6700588.18179404,0.0,1.0
1999-04-05,58.31,58.31,56.69,56.75,3695481,19.2883512840205,19.2883512840205,18.752471862307,18.7723192482964,11171690.8271221,0.0,1.0
1999-04-06,58.25,59.38,58.06,58.56,4609675,19.2685038980311,19.6422963341646,19.2056538423981,19.371048725643,13935361.5709332,0.0,1.0
1999-04-07,60.75,61.0,58.69,58.81,5701273,20.0954783142557,20.1781757558781,19.4140513952867,19.4537461672654,17235336.6928469,0.0,1.0
1999-04-08,60.88,61.44,60.13,60.69,3150350,20.1384809838993,20.3237232531336,19.890388659032,20.0756309282663,9523722.67567443,0.0,1.0
1999-04-09,60.56,61.13,59.75,60.94,3150668,20.0326282586226,20.2211784255218,19.7646885477658,20.1583283698887,9524684.01133897,0.0,1.0
1999-04-12,61.5,62.44,60.31,60.5,4050350,20.343570639123,20.6545130196234,19.9499308170001,20.0127808726332,12244483.9904829,0.0,1.0
1999-04-13,63.19,63.69,62.06,62.13,4551878,20.9026053444908,21.0680002277357,20.5288129083573,20.5519681920116,13760637.3023643,0.0,1.0
1999-04-14,62.75,64.25,62.38,63.25,4956715,20.7570578472353,21.25324249697,20.634665633634,20.9224527304802,14984487.1339233,0.0,1.0
1999-04-15,62.81,64.19,61.38,63.0,7046213,20.7769052332246,21.2333951109806,20.3038758671442,20.8397552888577,21301181.9403342,0.0,1.0
1999-04-16,64.88,65.0,63.0,63.5,6028899,21.4616400498585,21.5013348218373,20.8397552888577,21.0051501721026,18225772.4112086,0.0,1.0
1999-04-19,65.0,67.88,65.0,67.0,7443539,21.5013348218373,22.454009349328,21.5013348218373,22.1629143548169,22502325.5071871,0.0,1.0
1999-04-20,63.88,65.38,62.63,65.0,5513813,21.1308502833687,21.6270349331034,20.7173630752565,21.5013348218373,16668632.3416536,0.0,1.0
1999-04-21,64.0,64.19,62.44,63.88,2832336,21.1705450553475,21.2333951109806,20.6545130196234,21.1308502833687,8562344.68815496,0.0,1.0
1999-04-22,64.0,64.88,63.44,64.25,2414895,21.1705450553475,21.4616400498585,20.9853027861132,21.25324249697,7300392.1059161,0.0,1.0
1999-04-23,63.75,64.44,63.0,63.25,2547804,21.0878476137251,21.316092552603,20.8397552888577,20.9224527304802,7702185.06768262,0.0,1.0
1999-04-26,64.19,64.19,63.13,63.5,2709357,21.2333951109806,21.2333951109806,20.8827579585014,21.0051501721026,8190570.79289513,0.0,1.0
1999-04-27,64.06,64.41,62.88,64.19,2599300,21.1903924413369,21.3061688596083,20.8000605168789,21.2333951109806,7857860.98397972,0.0,1.0
1999-04-28,64.13,65.13,64.06,64.19,2875748,21.2135477249912,21.544337491481,21.1903924413369,21.2333951109806,8693582.1217088,0.0,1.0
1999-04-29,65.63,65.75,63.69,64.0,4197581,21.8642111956766,21.9041884216934,21.2179127084054,21.3211872089487,12599916.7573205,0.467,1.0
1999-04-30,63.94,66.0,62.5,65.69,2842202,21.3011985959403,21.9874743092284,20.821471883739,21.884199808685,8531463.38509962,0.0,1.0
1999-05-03,66.69,67.0,63.0,63.94,4055570,22.2173433588248,22.3206178593682,20.9880436588089,21.3011985959403,12173641.0574296,0.0,1.0
1999-05-04,64.13,67.5,63.5,66.63,4786569,21.3644958704669,22.4871896344381,21.1546154338788,22.1973547458165,14367887.3506362,0.0,1.0
1999-05-05,64.38,65.0,63.44,64.81,2309866,21.4477817580019,21.6543307590885,21.1346268208704,21.591033484562,6933545.61128535,0.0,1.0
1999-05-06,62.5,64.69,62.31,64.19,2226989,20.821471883739,21.5510562585452,20.7581746092124,21.3844844834753,6684772.97268792,0.0,1.0
1999-05-07,64.88,64.88,62.63,62.63,3902610,21.6143535330718,21.6143535330718,20.8647805452572,20.8647805452572,11714499.6454592,0.0,1.0
1999-05-10,64.06,65.63,63.63,64.88,1971229,21.3411758219571,21.8642111956766,21.197924095397,21.6143535330718,5917055.87327942,0.0,1.0
1999-05-11,64.06,65.88,63.69,63.94,2120560,21.3411758219571,21.9474970832116,21.2179127084054,21.3011985959403,6365304.08320972,0.0,1.0
1999-05-12,64.5,64.94,62.75,63.56,2307320,21.4877589840186,21.6343421460802,20.9047577712739,21.1746040468872,6925903.26011594,0.0,1.0
1999-05-13,63.5,65.69,63.31,65.13,2734182,21.1546154338788,21.884199808685,21.0913181593522,21.6976394206067,8207218.77656775,0.0,1.0
1999-05-14,60.75,63.13,60.75,62.56,4078421,20.2384706709943,21.0313523203271,20.2384706709943,20.8414604967474,12242233.1102861,0.0,1.0
1999-05-17,57.56,60.06,57.5,60.0,8718460,19.1757427460483,20.0086016213978,19.1557541330399,19.9886130083894,26170280.0379619,0.0,1.0
1999-05-18,58.31,59.75,57.63,58.94,5429090,19.4256004086531,19.9053271208545,19.199062794558,19.6354808452412,16296548.4330144,0.0,1.0
1999-05-19,57.69,59.06,56.25,59.0,4560025,19.2190514075664,19.675458071258,18.7393246953651,19.6554694582496,13687868.1820078,0.0,1.0
1999-05-20,57.94,58.25,56.94,57.69,2415595,19.3023372951014,19.4056117956447,18.9691937449616,19.2190514075664,7250913.30444833,0.0,1.0
1999-05-21,58.25,59.06,57.88,58.19,2398536,19.4056117956447,19.675458071258,19.282348682093,19.3856231826363,7199707.15024593,0.0,1.0
1999-05-24,56.13,58.88,55.88,58.63,3124761,18.6993474693483,19.6154922322328,18.6160615818134,19.5322063446979,9379623.2845826,0.0,1.0
1999-05-25,56.69,57.69,56.38,56.75,5413304,18.8859078574266,19.2190514075664,18.7826333568833,18.905896470435,16249163.4543967,0.0,1.0
1999-05-26,57.63,57.81,56.19,57.25,3449141,19.199062794558,19.2590286335832,18.7193360823567,19.0724682455049,10353317.6570652,0.0,1.0
1999-05-27,56.06,57.31,55.94,57.25,3187269,18.6760274208385,19.0924568585133,18.6360501948217,19.0724682455049,9567254.11211555,0.0,1.0
1999-05-28,57.13,58.38,56.44,56.63,3175748,19.0324910194881,19.4489204571629,18.8026219698917,18.8659192444182,9532671.42247572,0.0,1.0
1999-06-01,57.5,57.94,56.0,57.63,3834373,19.1557541330399,19.3023372951014,18.6560388078301,19.199062794558,11509672.0269405,0.0,1.0
1999-06-02,56.5,57.88,56.13,57.5,3048950,18.8226105829,19.282348682093,18.6993474693483,19.1557541330399,9152060.72193303,0.0,1.0
1999-06-03,56.63,57.0,56.13,57.0,2444176,18.8659192444182,18.98918235797,18.6993474693483,18.98918235797,7336705.14999962,0.0,1.0
1999-06-04,56.31,57.19,55.19,56.94,2813749,18.7593133083735,19.0524796324965,18.3861925322169,18.9691937449616,8446055.7583031,0.0,1.0
1999-06-07,57.0,57.25,56.75,56.94,2471674,18.98918235797,19.0724682455049,18.905896470435,18.9691937449616,7419246.14468029,0.0,1.0
1999-06-08,56.0,57.0,55.94,57.0,3015913,18.6560388078301,18.98918235797,18.6360501948217,18.98918235797,9052893.26098073,0.0,1.0
1999-06-09,55.25,57.0,54.81,56.75,3191088,18.4061811452253,18.98918235797,18.2595979831637,18.905896470435,9578717.63886967,0.0,1.0
1999-06-10,55.0,55.63,54.88,55.5,3260089,18.3228952576903,18.5327756942784,18.2829180316735,18.4894670327602,9785838.56308102,0.0,1.0
1999-06-11,54.38,55.63,54.25,54.94,3015277,18.1163462566036,18.5327756942784,18.0730375950854,18.3029066446819,9050984.17404287,0.0,1.0
1999-06-14,53.5,54.88,53.5,54.38,3185105,17.8231799324806,18.2829180316735,17.8231799324806,18.1163462566036,9560758.41379241,0.0,1.0
1999-06-15,52.94,53.81,52.63,53.31,2747104,17.6366195444023,17.9264544330239,17.5333450438589,17.759882657954,8246006.86054708,0.0,1.0
1999-06-16,54.81,55.0,53.0,53.38,4146276,18.2595979831637,18.3228952576903,17.6566081574107,17.7832027064638,12445914.0759585,0.0,1.0
1999-06-17,54.63,55.56,54.63,55.06,3298663,18.1996321441386,18.5094556457686,18.1996321441386,18.3428838706987,9901626.48688685,0.0,1.0
1999-06-18,55.06,55.13,53.88,54.63,4032782,18.3428838706987,18.3662039192085,17.9497744815337,18.1996321441386,12105238.1122414,0.0,1.0
1999-06-21,54.94,55.75,54.75,55.5,2444430,18.3029066446819,18.5727529202952,18.2396093701554,18.4894670327602,7337467.58409115,0.0,1.0
1999-06-22,54.81,55.38,54.5,54.81,1907257,18.2595979831637,18.4494898067434,18.1563234826204,18.2595979831637,5725030.5437386,0.0,1.0
1999-06-23,52.88,54.13,52.69,53.25,3971483,17.6166309313939,18.0330603690687,17.5533336568673,17.7398940449456,11921236.3509158,0.0,1.0
1999-06-24,53.88,54.38,52.75,53.0,4871929,17.9497744815337,18.1163462566036,17.5733222698757,17.6566081574107,14624113.2327347,0.0,1.0
1999-06-25,53.44,54.25,53.19,54.0,2688988,17.8031913194722,18.0730375950854,17.7199054319372,17.9897517075505,8071559.53903775,0.0,1.0
1999-06-28,53.13,54.06,53.13,53.75,2657734,17.6999168189288,18.0097403205589,17.6999168189288,17.9064658200155,7977744.12527131,0.0,1.0
1999-06-29,53.56,54.31,53.31,53.5,3022724,17.843168545489,18.0930262080938,17.759882657954,17.8231799324806,9073337.90112798,0.0,1.0
1999-06-30,56.44,57.31,53.38,53.5,6676448,18.8026219698917,19.0924568585133,17.7832027064638,17.8231799324806,20040754.1949943,0.0,1.0
1999-07-01,58.56,58.63,56.5,57.5,5580013,19.5088862961881,19.5322063446979,18.8226105829,19.1557541330399,16749575.3637073,0.0,1.0
1999-07-02,57.44,58.56,57.38,58.56,3062253,19.1357655200315,19.5088862961881,19.1157769070231,19.5088862961881,9191992.45704963,0.0,1.0
1999-07-06,57.69,58.5,57.44,57.5,2501464,19.2190514075664,19.4888976831797,19.1357655200315,19.1557541330399,7508667.05643893,0.0,1.0
1999-07-07,57.5,58.25,57.06,57.56,2292171,19.1557541330399,19.4056117956447,19.0091709709783,19.1757427460483,6880430.37014509,0.0,1.0
1999-07-08,56.5,57.44,56.13,57.44,3009930,18.8226105829,19.1357655200315,18.6993474693483,19.1357655200315,9034934.03590347,0.0,1.0
1999-07-09,56.0,56.88,55.94,56.69,1919096,18.6560388078301,18.9492051319532,18.6360501948217,18.8859078574266,5760567.77684736,0.0,1.0
1999-07-12,55.75,56.19,55.38,55.88,2261362,18.5727529202952,18.7193360823567,18.4494898067434,18.6160615818134,6787950.7168933,0.0,1.0
1999-07-13,53.5,55.56,53.19,55.5,6380522,17.8231799324806,18.5094556457686,17.7199054319372,18.4894670327602,19152470.4510173,0.0,1.0
1999-07-14,52.94,54.38,52.75,54.0,7426862,17.6366195444023,18.1163462566036,17.5733222698757,17.9897517075505,22293278.6688587,0.0,1.0
1999-07-15,53.5,54.75,53.25,53.5,6238192,17.8231799324806,18.2396093701554,17.7398940449456,17.8231799324806,18725237.2059485,0.0,1.0
1999-07-16,54.06,54.31,53.94,54.06,5623488,18.0097403205589,18.0930262080938,17.9697630945421,18.0097403205589,16880074.6634289,0.0,1.0
1999-07-19,53.94,54.94,53.69,54.5,3827562,17.9697630945421,18.3029066446819,17.8864772070071,18.1563234826204,11489227.3867933,0.0,1.0
1999-07-20,53.19,54.13,53.06,53.5,3891916,17.7199054319372,18.0330603690687,17.6765967704191,17.8231799324806,11682399.3691804,0.0,1.0
1999-07-21,54.38,54.44,53.75,54.0,3113304,18.1163462566036,18.136334869612,17.9064658200155,17.9897517075505,9345232.70432016,0.0,1.0
1999-07-22,53.94,54.88,53.56,54.88,3133991,17.9697630945421,18.2829180316735,17.843168545489,18.2829180316735,9407329.05885355,0.0,1.0
1999-07-23,53.44,54.31,53.0,54.0,2593062,17.8031913194722,18.0930262080938,17.6566081574107,17.9897517075505,7783617.59941521,0.0,1.0
1999-07-26,53.06,53.56,52.88,53.0,2512412,17.6765967704191,17.843168545489,17.6166309313939,17.6566081574107,7541529.76680926,0.0,1.0
1999-07-27,53.38,54.13,53.31,53.88,3361108,17.7832027064638,18.0330603690687,17.759882657954,17.9497744815337,10089068.2067514,0.0,1.0
1999-07-28,53.31,54.06,53.06,53.31,2303183,17.759882657954,18.0097403205589,17.6765967704191,17.759882657954,6913485.18989286,0.0,1.0
1999-07-29,52.0,52.5,51.5,52.13,5078994,17.4790426451861,17.6471103629283,17.310974927444,17.5227402517991,15109963.0203567,0.467,1.0
1999-07-30,48.5,51.75,48.19,51.75,7776257,16.3025686209909,17.395008786315,16.1983666359908,17.395008786315,23134297.0097602,0.0,1.0
1999-08-02,49.38,50.38,49.0,49.63,6153405,16.5983678042171,16.9345032397015,16.4706363387331,16.6824016630882,18306326.4101667,0.0,1.0
1999-08-03,50.06,50.38,49.81,50.38,5973902,16.8269399003465,16.9345032397015,16.7429060414754,16.9345032397015,17772306.5448069,0.0,1.0
1999-08-04,49.13,50.63,49.0,50.31,3119669,16.5143339453461,17.0185370985726,16.4706363387331,16.9109737592176,9280988.16926206,0.0,1.0
1999-08-05,48.88,49.81,48.69,49.81,2204583,16.430300086475,16.7429060414754,16.3664343537329,16.7429060414754,6558615.27013163,0.0,1.0
1999-08-06,48.13,49.44,48.06,49.44,2628135,16.1781985098617,16.6185359303462,16.1546690293778,16.6185359303462,7818678.79003305,0.0,1.0
1999-08-09,48.0,48.38,47.75,48.19,2215850,16.1345009032487,16.2622323687328,16.0504670443777,16.1983666359908,6592134.49723655,0.0,1.0
1999-08-10,46.38,48.25,46.25,48.13,3451369,15.5899614977641,16.2185347621198,15.5462638911511,16.1781985098617,10267792.7872341,0.0,1.0
1999-08-11,47.81,47.94,46.5,46.56,3096626,16.0706351705067,16.1143327771197,15.6302977500222,15.6504658761513,9212435.44447485,0.0,1.0
1999-08-12,47.25,48.75,47.19,48.06,2389879,15.8823993266355,16.386602479862,15.8622312005064,16.1546690293778,7109869.26015801,0.0,1.0
1999-08-13,48.63,49.25,48.31,48.56,3402037,16.3462662276039,16.5546701976042,16.2387028882489,16.32273674712,10121030.515863,0.0,1.0
1999-08-16,48.63,48.69,47.75,48.31,2804647,16.3462662276039,16.3664343537329,16.0504670443777,16.2387028882489,8343800.45638059,0.0,1.0
1999-08-17,49.25,49.94,48.94,49.94,3465245,16.5546701976042,16.7866036480884,16.450468212604,16.7866036480884,10309073.7666703,0.0,1.0
1999-08-18,50.88,51.0,49.5,49.5,4805856,17.1025709574437,17.1429072097018,16.6387040564753,16.6387040564753,14297379.8435594,0.0,1.0
1999-08-19,50.38,50.69,50.25,50.56,2531763,16.9345032397015,17.0387052247016,16.8908056330885,16.9950076180887,7531972.92737642,0.0,1.0
1999-08-20,51.69,51.75,50.19,50.56,3295481,17.374840660186,17.395008786315,16.8706375069595,16.9950076180887,9804027.34169169,0.0,1.0
1999-08-23,51.75,52.13,51.25,51.31,1953787,17.395008786315,17.5227402517991,17.2269410685729,17.2471091947019,5812499.3492124,0.0,1.0
1999-08-24,51.13,51.69,50.75,51.63,2044494,17.1866048163148,17.374840660186,17.0588733508307,17.3546725340569,6082351.88609024,0.0,1.0
1999-08-25,52.0,52.25,50.88,52.25,2565691,17.4790426451861,17.5630765040572,17.1025709574437,17.5630765040572,7632908.43258764,0.0,1.0
1999-08-26,51.63,52.31,51.5,52.0,2840102,17.3546725340569,17.5832446301863,17.310974927444,17.4790426451861,8449278.77332423,0.0,1.0
1999-08-27,51.63,51.94,51.13,51.63,1825016,17.3546725340569,17.4588745190571,17.1866048163148,17.3546725340569,5429406.74305961,0.0,1.0
1999-08-30,50.75,51.44,50.38,51.38,3004710,17.0588733508307,17.2908068013149,16.9345032397015,17.2706386751858,8938986.14310155,0.0,1.0
1999-08-31,52.13,52.19,49.81,51.0,5806429,17.5227402517991,17.5429083779282,16.7429060414754,17.1429072097018,17274075.8249225,0.0,1.0
1999-09-01,51.88,52.25,51.63,52.13,3080713,17.438706392928,17.5630765040572,17.3546725340569,17.5227402517991,9165094.40773747,0.0,1.0
1999-09-02,50.94,52.06,50.5,52.06,3605602,17.1227390835727,17.4992107713152,16.9748394919596,17.4992107713152,10726634.6221563,0.0,1.0
1999-09-03,52.47,53.56,51.81,51.94,3810248,17.6370262998638,18.0034139245417,17.4151769124441,17.4588745190571,11335454.6940571,0.0,1.0
1999-09-07,51.06,52.69,50.88,52.63,2841120,17.1630753358309,17.7109760956703,17.1025709574437,17.6908079695413,8452307.31447914,0.0,1.0
1999-09-08,50.41,51.31,50.13,51.31,3175175,16.944587302766,17.2471091947019,16.8504693808304,17.2471091947019,9446118.03698943,0.0,1.0
1999-09-09,49.94,50.75,49.75,50.5,2337046,16.7866036480884,17.0588733508307,16.7227379153464,16.9748394919596,6952691.54420589,0.0,1.0
1999-09-10,50.75,51.88,50.31,50.38,2446849,17.0588733508307,17.438706392928,16.9109737592176,16.9345032397015,7279354.51516515,0.0,1.0
1999-09-13,51.81,52.0,50.5,50.75,1798663,17.4151769124441,17.4790426451861,16.9748394919596,17.0588733508307,5351006.79703182,0.0,1.0
1999-09-14,51.19,52.38,50.88,51.75,2587651,17.2067729424438,17.6067741106702,17.1025709574437,17.395008786315,7698239.2417847,0.0,1.0
1999-09-15,49.75,51.69,49.75,51.13,4169192,16.7227379153464,17.374840660186,16.7227379153464,17.1866048163148,12403309.9753153,0.0,1.0
1999-09-16,49.94,50.0,49.06,49.94,2605092,16.7866036480884,16.8067717742174,16.4908044648622,16.7866036480884,7750126.06524579,0.0,1.0
1999-09-17,49.94,50.25,49.75,50.0,2922342,16.7866036480884,16.8908056330885,16.7227379153464,16.8067717742174,8693942.05876895,0.0,1.0
1999-09-20,49.94,50.19,49.56,50.06,1137237,16.7866036480884,16.8706375069595,16.6588721826043,16.8269399003465,3383270.19393631,0.0,1.0
1999-09-21,48.88,49.75,48.56,49.69,3051623,16.430300086475,16.7227379153464,16.32273674712,16.7025697892173,9078551.91049051,0.0,1.0
1999-09-22,49.81,49.94,49.19,49.81,3145321,16.7429060414754,16.7866036480884,16.5345020714751,16.7429060414754,9357302.64638063,0.0,1.0
1999-09-23,49.19,50.06,49.0,50.0,2986123,16.5345020714751,16.8269399003465,16.4706363387331,16.8067717742174,8883689.97959765,0.0,1.0
1999-09-24,49.69,49.81,49.06,49.44,2343794,16.7025697892173,16.7429060414754,16.4908044648622,16.6185359303462,6972766.78557483,0.0,1.0
1999-09-27,50.25,51.13,49.81,49.88,3230617,16.8908056330885,17.1866048163148,16.7429060414754,16.7664355219593,9611057.50527284,0.0,1.0
1999-09-28,49.94,50.69,48.75,50.13,3061808,16.7866036480884,17.0387052247016,16.386602479862,16.8504693808304,9108852.19699653,0.0,1.0
1999-09-29,49.63,50.31,49.38,49.94,2262126,16.6824016630882,16.9109737592176,16.5983678042171,16.7866036480884,6729805.19516019,0.0,1.0
1999-09-30,50.25,50.56,49.75,49.94,1961808,16.8908056330885,16.9950076180887,16.7227379153464,16.7866036480884,5836361.75452067,0.0,1.0
1999-10-01,50.63,51.13,49.94,51.13,2154870,17.0185370985726,17.1866048163148,16.7866036480884,17.1866048163148,6410719.52707091,0.0,1.0
1999-10-04,51.31,51.31,50.38,50.88,2002292,17.2471091947019,17.2471091947019,16.9345032397015,17.1025709574437,5956801.30276903,0.0,1.0
1999-10-05,51.81,53.31,51.0,52.0,3970274,17.4151769124441,17.9193800656706,17.1429072097018,17.4790426451861,11811530.6536459,0.0,1.0
1999-10-06,53.0,53.38,51.88,52.0,2584850,17.8151780806705,17.9429095461545,17.438706392928,17.4790426451861,7689906.29112162,0.0,1.0
1999-10-07,51.38,53.13,51.25,53.0,3517250,17.2706386751858,17.8588756872835,17.2269410685729,17.8151780806705,10463788.1898167,0.0,1.0
1999-10-08,52.13,52.13,51.13,51.63,2322915,17.5227402517991,17.5227402517991,17.1866048163148,17.3546725340569,6910651.94198533,0.0,1.0
1999-10-11,53.0,53.69,52.56,52.75,2625207,17.8151780806705,18.0471115311547,17.6672784890574,17.7311442217994,7809968.01547343,0.0,1.0
1999-10-12,52.94,53.81,52.75,53.06,2370847,17.7950099545414,18.0874477834128,17.7311442217994,17.8353462067995,7053249.22552057,0.0,1.0
1999-10-13,52.75,53.25,52.56,52.56,2537874,17.7311442217994,17.8992119395416,17.6672784890574,17.6672784890574,7550153.09928003,0.0,1.0
1999-10-14,53.06,54.0,52.38,52.81,3679249,17.8353462067995,18.1513135161548,17.6067741106702,17.7513123479285,10945733.8072627,0.0,1.0
1999-10-15,50.56,52.5,49.63,52.5,3142202,16.9950076180887,17.6471103629283,16.6824016630882,17.6471103629283,9348023.64848053,0.0,1.0
1999-10-18,52.06,52.13,50.63,50.63,2828453,17.4992107713152,17.5227402517991,17.0185370985726,17.0185370985726,8414623.0995384,0.0,1.0
1999-10-19,52.81,53.56,52.75,53.25,3140356,17.7513123479285,18.0034139245417,17.7311442217994,17.8992119395416,9342531.81451979,0.0,1.0
1999-10-20,53.13,53.63,52.94,53.0,2344239,17.8588756872835,18.0269434050256,17.7950099545414,17.8151780806705,6974090.65670836,0.0,1.0
1999-10-21,53.13,53.25,52.25,53.19,1627180,17.8588756872835,17.8992119395416,17.5630765040572,17.8790438134125,4840846.36198899,0.0,1.0
1999-10-22,53.88,54.06,53.13,53.31,1947358,18.1109772638967,18.1714816422839,17.8588756872835,17.9193800656706,5793373.13007178,0.0,1.0
1999-10-25,54.06,54.5,53.13,53.56,1858880,18.1714816422839,18.319381233897,17.8588756872835,18.0034139245417,5530151.84882688,0.0,1.0
1999-10-26,54.0,54.94,53.75,54.13,2161744,18.1513135161548,18.4672808255101,18.0672796572837,18.1950111227678,6431169.61734509,0.0,1.0
1999-10-27,53.5,54.19,52.0,53.5,3476512,17.9832457984127,18.2151792488969,17.4790426451861,17.9832457984127,10342592.9937752,0.0,1.0
1999-10-28,54.56,54.81,53.13,53.13,3940675,18.5103061612521,18.595122446815,18.0251570078322,18.0251570078322,11615325.3288738,0.508,1.0
1999-10-29,54.88,57.0,54.81,55.25,4297072,18.6188710067727,19.3381131083462,18.595122446815,18.7443991094058,12665822.2871955,0.0,1.0
1999-11-01,54.63,55.88,54.44,55.0,2377849,18.5340547212097,18.9581361490243,18.4695943441819,18.6595828238429,7008822.02108452,0.0,1.0
1999-11-02,54.38,56.13,54.38,55.0,2111458,18.4492384356468,19.0429524345873,18.4492384356468,18.6595828238429,6223621.99071306,0.0,1.0
1999-11-03,53.75,54.69,53.13,54.44,2838765,18.2355013960283,18.5544106297448,18.0251570078322,18.4695943441819,8367393.65901026,0.0,1.0
1999-11-04,53.06,54.19,53.06,54.0,2207702,18.0014084478746,18.384778058619,18.0014084478746,18.3203176815912,6507305.71772736,0.0,1.0
1999-11-05,53.69,54.31,53.13,53.63,2264481,18.2151454874931,18.4254898756892,18.0251570078322,18.194789578958,6674664.49683201,0.0,1.0
1999-11-08,53.63,54.06,53.13,53.31,1466136,18.194789578958,18.3406735901263,18.0251570078322,18.0862247334375,4321504.97475019,0.0,1.0
1999-11-09,54.06,54.5,53.56,54.44,1528835,18.3406735901263,18.489950252717,18.1710410190004,18.4695943441819,4506313.23292804,0.0,1.0
1999-11-10,53.75,54.19,53.31,53.81,2029790,18.2355013960283,18.384778058619,18.0862247334375,18.2558573045634,5982901.71082229,0.0,1.0
1999-11-11,53.25,54.06,52.94,53.94,2753533,18.0658688249024,18.3406735901263,17.9606966308044,18.2999617730561,8116168.32110991,0.0,1.0
1999-11-12,53.38,53.75,53.31,53.75,2618332,18.1099732933951,18.2355013960283,18.0862247334375,18.2355013960283,7717657.00013342,0.0,1.0
1999-11-15,54.63,55.0,53.31,53.38,2495799,18.5340547212097,18.6595828238429,18.0862247334375,18.1099732933951,7356485.20633594,0.0,1.0
1999-11-16,54.63,55.38,54.38,54.75,2253660,18.5340547212097,18.7885035778985,18.4492384356468,18.5747665382799,6642769.08922195,0.0,1.0
1999-11-17,52.63,54.13,52.56,54.0,4731509,17.8555244367064,18.3644221500839,17.8317758767487,18.3203176815912,13946345.8243814,0.0,1.0
1999-11-18,50.75,53.13,50.25,52.81,6937810,17.2177059692732,18.0251570078322,17.0480733981473,17.9165921623117,20449522.0285646,0.0,1.0
1999-11-19,50.44,50.88,50.06,50.56,4612858,17.1125337751752,17.2618104377659,16.9836130211195,17.1532455922454,13596616.4085843,0.0,1.0
1999-11-22,50.69,51.38,50.25,50.63,3763526,17.1973500607381,17.4314430088918,17.0480733981473,17.176994152203,11093170.3004371,0.0,1.0
1999-11-23,50.5,51.06,50.5,51.0,3111076,17.1328896837103,17.3228781633712,17.1328896837103,17.3025222548361,9170043.16845495,0.0,1.0
1999-11-24,51.56,51.88,50.13,50.5,2948186,17.4925107344971,17.6010755800176,17.0073615810771,17.1328896837103,8689917.21469823,0.0,1.0
1999-11-26,50.63,51.56,50.63,51.5,945130,17.176994152203,17.4925107344971,17.176994152203,17.472154825962,2785815.22913675,0.0,1.0
1999-11-29,51.31,51.56,50.31,50.44,3204965,17.4076944489341,17.4925107344971,17.0684293066824,17.1125337751752,9446785.42195284,0.0,1.0
1999-11-30,50.5,51.69,50.38,51.0,3109739,17.1328896837103,17.5366152029898,17.0921778666401,17.3025222548361,9166102.29792777,0.0,1.0
1999-12-01,50.63,50.94,50.19,50.5,2395863,17.176994152203,17.282166346301,17.0277174896122,17.1328896837103,7061919.13527796,0.0,1.0
1999-12-02,50.5,52.0,50.13,51.44,4248759,17.1328896837103,17.6417873970878,17.0073615810771,17.4517989174268,12523417.4421845,0.0,1.0
1999-12-03,52.31,52.94,50.88,50.88,4382877,17.7469595911858,17.9606966308044,17.2618104377659,17.2618104377659,12918736.5696076,0.0,1.0
1999-12-06,52.38,53.5,52.31,52.44,2614449,17.7707081511434,18.1506851104653,17.7469595911858,17.7910640596785,7706211.6745859,0.0,1.0
1999-12-07,50.13,51.69,50.13,51.5,3764036,17.0073615810771,17.5366152029898,17.0073615810771,17.472154825962,11094673.5494789,0.0,1.0
1999-12-08,50.45,50.75,50.06,50.25,2618651,17.1159264265977,17.2177059692732,16.9836130211195,17.0480733981473,7718597.2676713,0.0,1.0
1999-12-09,50.31,50.75,50.06,50.56,2555379,17.0684293066824,17.2177059692732,16.9836130211195,17.1532455922454,7532100.06498181,0.0,1.0
1999-12-10,48.94,50.19,48.56,50.06,4320687,16.6036360617976,17.0277174896122,16.474715307742,16.9836130211195,12735428.6129244,0.0,1.0
1999-12-13,48.88,49.5,48.56,49.0,2486378,16.5832801532625,16.7936245414586,16.474715307742,16.6239919703327,7328716.36472294,0.0,1.0
1999-12-14,48.5,49.5,48.5,48.94,2867919,16.4543593992069,16.7936245414586,16.4543593992069,16.6036360617976,8453326.4483517,0.0,1.0
1999-12-15,49.44,50.44,48.75,49.69,5417759,16.7732686329235,17.1125337751752,16.5391756847698,16.8580849184864,15969100.0497209,0.0,1.0
1999-12-16,49.69,50.44,49.56,50.06,4053851,16.8580849184864,17.1125337751752,16.8139804499937,16.9836130211195,11948916.9240753,0.0,1.0
1999-12-17,50.06,50.44,49.13,49.63,6212731,16.9836130211195,17.1125337751752,16.6680964388255,16.8377290099513,18312317.495297,0.0,1.0
1999-12-20,50.5,50.94,49.81,49.81,3592489,17.1328896837103,17.282166346301,16.8987967355566,16.8987967355566,10589030.6801247,0.0,1.0
1999-12-21,50.75,50.81,50.5,50.5,2313558,17.2177059692732,17.2380618778083,17.1328896837103,17.1328896837103,6819321.26785856,0.0,1.0
1999-12-22,51.0,51.56,50.5,50.94,3134882,17.3025222548361,17.4925107344971,17.1328896837103,17.282166346301,9240212.47568767,0.0,1.0
1999-12-23,52.81,53.0,51.19,51.38,2838129,17.9165921623117,17.9810525393395,17.3669826318639,17.4314430088918,8365519.01902875,0.0,1.0
1999-12-27,52.38,53.56,52.31,53.0,2531190,17.7707081511434,18.1710410190004,17.7469595911858,17.9810525393395,7460801.84719422,0.0,1.0
1999-12-28,52.69,52.94,52.44,52.44,2170783,17.8758803452415,17.9606966308044,17.7910640596785,17.7910640596785,6398485.22483801,0.0,1.0
1999-12-29,52.88,53.75,52.88,53.5,1563781,17.9403407222693,18.2355013960283,17.9403407222693,18.1506851104653,4609318.21530868,0.0,1.0
1999-12-30,53.56,53.94,52.81,53.0,2137046,18.1710410190004,18.2999617730561,17.9165921623117,17.9810525393395,6299043.82695057,0.0,1.0
1999-12-31,53.31,53.63,53.25,53.5,767791,18.0862247334375,18.194789578958,18.0658688249024,18.1506851104653,2263100.16674334,0.0,1.0
2000-01-03,52.38,53.19,52.13,52.75,2582177,17.7707081511434,18.0455129163673,17.6858918655805,17.8962362537766,7611088.43325962,0.0,1.0
2000-01-04,50.63,52.25,50.31,51.81,4660980,17.176994152203,17.7266036826507,17.0684293066824,17.57732702006,13738458.2720915,0.0,1.0
2000-01-05,50.81,51.5,50.75,51.0,3207002,17.2380618778083,17.472154825962,17.2177059692732,17.3025222548361,9452789.57547852,0.0,1.0
2000-01-06,50.88,51.81,50.38,51.0,2892998,17.2618104377659,17.57732702006,17.0921778666401,17.3025222548361,8527247.98309457,0.0,1.0
2000-01-07,54.63,55.0,52.13,52.5,5898154,18.5340547212097,18.6595828238429,17.6858918655805,17.8114199682136,17385086.9584014,0.0,1.0
2000-01-10,53.63,55.19,53.0,54.75,3154679,18.194789578958,18.7240432008707,17.9810525393395,18.5747665382799,9298565.06643311,0.0,1.0
2000-01-11,52.19,53.5,51.75,52.5,2693253,17.7062477741156,18.1506851104653,17.5569711115249,17.8114199682136,7938490.17946552,0.0,1.0
2000-01-12,53.69,54.5,52.44,52.44,3131190,18.2151454874931,18.489950252717,17.7910640596785,17.7910640596785,9229330.13164404,0.0,1.0
2000-01-13,53.06,54.38,52.88,54.38,2500700,18.0014084478746,18.4492384356468,17.9403407222693,18.4492384356468,7370931.13487274,0.0,1.0
2000-01-14,51.75,52.94,51.13,52.56,4756652,17.5569711115249,17.9606966308044,17.3466267233288,17.8317758767487,14020456.0021413,0.0,1.0
2000-01-18,54.25,55.0,53.13,53.75,4948822,18.4051339671541,18.6595828238429,18.0251570078322,18.2355013960283,14586886.1361791,0.0,1.0
2000-01-19,53.44,54.88,52.81,54.5,2874602,18.1303292019302,18.6188710067727,17.9165921623117,18.489950252717,8473024.90589334,0.0,1.0
2000-01-20,52.22,53.69,51.5,53.5,4339465,17.7164257283832,18.2151454874931,17.472154825962,18.1506851104653,12790777.6531333,0.0,1.0
2000-01-21,50.44,52.0,50.31,51.94,5732018,17.1125337751752,17.6417873970878,17.0684293066824,17.6214314885527,16895393.2666257,0.0,1.0
2000-01-24,51.13,51.94,50.38,51.81,5042648,17.3466267233288,17.6214314885527,17.0921778666401,17.57732702006,14863442.6942072,0.0,1.0
2000-01-25,50.13,51.25,49.13,51.19,4154997,17.0073615810771,17.387338540399,16.6680964388255,17.3669826318639,12247049.5271736,0.0,1.0
2000-01-26,48.0,49.25,47.31,49.13,9246849,16.284726828081,16.7088082558957,16.0506338799274,16.6680964388255,27255523.3308942,0.0,1.0
2000-01-27,49.94,50.0,48.69,49.31,6861680,16.9429012040493,16.9632571125844,16.5188197762347,16.7291641644308,20225125.2647393,0.0,1.0
2000-01-28,49.0,49.88,48.81,49.13,3837810,16.7963386625966,17.09798719368,16.7312100024763,16.8409003774157,11196052.5313038,0.508,1.0
2000-01-31,49.75,50.19,49.13,49.81,3154933,17.0534254788608,17.2042497444025,16.8409003774157,17.073992424162,9203893.78336704,0.0,1.0
2000-02-01,49.81,50.0,48.5,49.63,4719605,17.073992424162,17.1391210842822,16.6249474517538,17.0122915882585,13768515.2488017,0.0,1.0
2000-02-02,48.63,50.56,47.94,49.94,6361362,16.6695091665729,17.3310792404262,16.4329892956098,17.1185541389811,18558016.9739095,0.0,1.0
2000-02-03,48.75,48.88,47.81,47.88,4003883,16.7106430571752,16.7552047719943,16.3884275807907,16.4124223503087,11680537.7017607,0.0,1.0
2000-02-04,48.06,49.0,48.0,48.88,2743730,16.4741231862121,16.7963386625966,16.4535562409109,16.7552047719943,8004290.26234078,0.0,1.0
2000-02-07,47.94,48.5,47.19,48.5,2376066,16.4329892956098,16.6249474517538,16.1759024793456,16.6249474517538,6931703.17286287,0.0,1.0
2000-02-08,48.13,48.88,48.0,48.38,3339656,16.4981179557301,16.7552047719943,16.4535562409109,16.5838135611515,9742786.64459257,0.0,1.0
2000-02-09,47.19,47.75,47.13,47.63,2872820,16.1759024793456,16.3678606354895,16.1553355340444,16.3267267448873,8380884.83613833,0.0,1.0
2000-02-10,47.0,47.25,46.06,47.06,3694398,16.1107738192253,16.1964694246467,15.7885583428408,16.1313407645264,10777676.3517588,0.0,1.0
2000-02-11,46.13,47.19,45.19,47.19,3372693,15.8125531123588,16.1759024793456,15.4903376359743,16.1759024793456,9839165.56576811,0.0,1.0
2000-02-14,47.06,47.13,45.0,46.0,3634755,16.1313407645264,16.1553355340444,15.425208975854,15.7679913975397,10603679.68149,0.0,1.0
2000-02-15,46.38,46.88,45.44,46.88,2931254,15.8982487177802,16.069639928623,15.5760332413957,16.069639928623,8551354.48774023,0.0,1.0
2000-02-16,46.31,46.44,45.25,45.69,3760471,15.8742539482622,15.9188156630813,15.5109045812754,15.6617288468171,10970431.2768075,0.0,1.0
2000-02-17,45.88,46.63,45.25,45.81,3883705,15.7268575069374,15.9839443232016,15.5109045812754,15.7028627374194,11329942.1274339,0.0,1.0
2000-02-18,43.38,45.44,43.38,45.19,5795544,14.8699014527233,15.5760332413957,14.8699014527233,15.4903376359743,16907354.7339452,0.0,1.0
2000-02-22,44.06,44.88,43.5,44.38,4673838,15.1029934994695,15.3840750852517,14.9110353433255,15.2126838744089,13634999.0673858,0.0,1.0
2000-02-23,43.0,44.25,43.0,44.19,2420051,14.7396441324827,15.1681221595898,14.7396441324827,15.1475552142886,7060020.72130571,0.0,1.0
2000-02-24,42.5,43.25,41.19,43.0,5534118,14.5682529216399,14.8253397379041,14.1192079492317,14.7396441324827,16144696.0225842,0.0,1.0
2000-02-25,42.94,44.25,42.25,42.38,5209102,14.7190771871816,15.1681221595898,14.4825573162185,14.5271190310376,15196526.048168,0.0,1.0
2000-02-28,42.69,44.25,42.56,44.25,5844621,14.6333815817602,15.1681221595898,14.588819866941,15.1681221595898,17050527.1864842,0.0,1.0
2000-02-29,41.63,43.31,41.19,43.25,4875302,14.2700322147734,14.8459066832053,14.1192079492317,14.8253397379041,14222730.4889951,0.0,1.0
2000-03-01,41.59,42.19,41.06,41.88,6130681,14.256320917906,14.4619903709173,14.0746462344126,14.3557278201948,17885050.7264992,0.0,1.0
2000-03-02,41.38,41.81,41.13,41.5,3418396,14.184336609352,14.3317330506768,14.0986410039306,14.2254704999543,9972495.03982705,0.0,1.0
2000-03-03,42.69,43.19,41.31,41.38,5297008,14.6333815817602,14.804772792603,14.160341839834,14.184336609352,15452974.4376966,0.0,1.0
2000-03-06,41.94,43.63,41.5,42.88,4476894,14.3762947654959,14.9555970581447,14.2254704999543,14.6985102418804,13060453.8528689,0.0,1.0
2000-03-07,41.13,42.44,40.63,42.0,4395417,14.0986410039306,14.5476859763388,13.9272497930877,14.3968617107971,12822760.8008175,0.0,1.0
2000-03-08,42.56,42.63,40.25,41.13,4986887,14.588819866941,14.612814636459,13.7969924728472,14.0986410039306,14548257.683334,0.0,1.0
2000-03-09,41.63,42.19,40.81,42.06,3761171,14.2700322147734,14.4619903709173,13.9889506289912,14.4174286560982,10972473.3885253,0.0,1.0
2000-03-10,41.06,41.81,40.63,40.81,3830490,14.0746462344126,14.3317330506768,13.9272497930877,13.9889506289912,11174697.8773399,0.0,1.0
2000-03-13,42.56,42.63,40.5,40.56,3779758,14.588819866941,14.612814636459,13.8826880782686,13.9032550235697,11026697.2892394,0.0,1.0
2000-03-14,41.0,41.94,40.25,41.94,6227435,14.0540792891114,14.3762947654959,13.7969924728472,14.3762947654959,18167311.4081416,0.0,1.0
2000-03-15,44.06,44.06,40.88,41.0,9524825,15.1029934994695,15.1029934994695,14.0129453985092,14.0540792891114,27786795.3472099,0.0,1.0
2000-03-16,43.81,44.38,42.75,44.0,9314831,15.0172978940481,15.2126838744089,14.6539485270613,15.0824265541684,27174179.3356672,0.0,1.0
2000-03-17,44.63,46.0,44.25,44.44,7679376,15.2983794798303,15.7679913975397,15.1681221595898,15.23325081971,22403062.4506251,0.0,1.0
2000-03-20,43.75,44.25,43.13,44.06,4907320,14.996730948747,15.1681221595898,14.7842058473019,15.1029934994695,14316136.6789699,0.0,1.0
2000-03-21,45.81,45.94,42.75,43.06,5762699,15.7028627374194,15.7474244522385,14.6539485270613,14.7602110777839,16811535.9348409,0.0,1.0
2000-03-22,44.0,45.25,43.25,44.75,5892043,15.0824265541684,15.5109045812754,14.8253397379041,15.3395133704326,17188871.5034617,0.0,1.0
2000-03-23,44.5,45.25,43.69,43.81,7906174,15.2538177650112,15.5109045812754,14.9761640034458,15.0172978940481,23064700.8126062,0.0,1.0
2000-03-24,44.63,45.25,44.0,44.0,4064036,15.2983794798303,15.5109045812754,15.0824265541684,15.0824265541684,11856022.1962811,0.0,1.0
2000-03-27,44.19,45.06,43.94,44.19,3644876,15.1475552142886,15.4457759211551,15.0618596088672,15.1475552142886,10633205.6996278,0.0,1.0
2000-03-28,44.5,44.75,43.69,43.88,3293762,15.2538177650112,15.3395133704326,14.9761640034458,15.0412926635661,9608899.96576489,0.0,1.0
2000-03-29,44.81,45.75,44.69,44.69,3824507,15.3600803157337,15.6822957921182,15.3189464251315,15.3189464251315,11157243.6567571,0.0,1.0
2000-03-30,46.63,46.63,45.19,45.75,6263272,15.9839443232016,15.9839443232016,15.4903376359743,15.6822957921182,18271858.7761885,0.0,1.0
2000-03-31,45.94,46.69,45.69,46.56,3244621,15.7474244522385,16.0045112685027,15.6617288468171,15.9599495536836,9465540.80586882,0.0,1.0
2000-04-03,47.0,48.0,46.75,46.75,5916932,16.1107738192253,16.4535562409109,16.0250782138039,16.0250782138039,17261480.2442415,0.0,1.0
2000-04-04,49.06,49.81,46.69,48.75,8764799,16.8169056078977,17.073992424162,16.0045112685027,16.7106430571752,25569569.6322431,0.0,1.0
2000-04-05,49.31,49.63,48.0,48.69,5010567,16.9026012133191,17.0122915882585,16.4535562409109,16.690076111874,14617339.4054467,0.0,1.0
2000-04-06,49.94,50.31,49.63,49.88,5195290,17.1185541389811,17.2453836350048,17.0122915882585,17.09798719368,15156232.2666722,0.0,1.0
2000-04-07,48.38,50.38,48.13,50.19,2851687,16.5838135611515,17.2693784045228,16.4981179557301,17.2042497444025,8319233.48337621,0.0,1.0
2000-04-10,51.06,52.0,49.5,49.75,6476321,17.502470451269,17.8246859276535,16.9677298734394,17.0534254788608,18893387.1467284,0.0,1.0
2000-04-11,51.94,52.81,50.63,50.69,5240356,17.8041189823524,18.1023396892189,17.3550740099442,17.3756409552453,15287703.4190679,0.0,1.0
2000-04-12,53.63,54.69,52.81,52.94,6503692,18.3834212750011,18.7467706419879,18.1023396892189,18.146901404038,18973236.6321991,0.0,1.0
2000-04-13,54.44,54.94,52.5,53.75,6497454,18.6610750365665,18.8324662474093,17.9960771384963,18.4245551656034,18955038.4994905,0.0,1.0
2000-04-14,52.25,56.0,50.25,55.0,12108339,17.9103815330749,19.1958156143961,17.2248166897036,18.8530331927105,35323687.0795674,0.0,1.0
2000-04-17,57.06,57.25,52.0,53.88,13683004,19.5591649813829,19.6242936415032,17.8246859276535,18.4691168804225,39917461.1484257,0.0,1.0
2000-04-18,55.38,56.13,54.38,56.0,6083641,18.983290512951,19.2403773292152,18.6405080912654,19.1958156143961,17747820.8190592,0.0,1.0
2000-04-19,55.0,55.44,54.25,54.94,4113686,18.8530331927105,19.0038574582521,18.5959463764462,18.8324662474093,12000866.2631263,0.0,1.0
2000-04-20,55.13,55.13,54.75,55.0,4661044,18.8975949075296,18.8975949075296,18.767337587289,18.8530331927105,13597675.0997882,0.0,1.0
2000-04-24,55.31,55.63,54.38,54.69,3536155,18.959295743433,19.0689861183724,18.6405080912654,18.7467706419879,10316033.6595174,0.0,1.0
2000-04-25,55.0,55.44,54.69,55.38,3686824,18.8530331927105,19.0038574582521,18.7467706419879,18.983290512951,10755580.7029716,0.0,1.0
2000-04-26,55.0,55.5,54.13,55.06,4501591,18.8530331927105,19.0244244035533,18.5548124858439,18.8736001380116,13132502.4715773,0.0,1.0
2000-04-27,55.13,55.13,53.5,54.81,5189052,18.8975949075296,18.8975949075296,18.338859560182,18.7879045325902,15138034.1339636,0.0,1.0
2000-04-28,54.75,55.0,54.0,55.0,3631636,18.9414710575054,19.0279617929278,18.6819988512382,19.0279617929278,10497182.1035629,0.508,1.0
2000-05-01,54.06,54.94,53.5,54.94,3136028,18.7027566277395,19.0072040164264,18.5090173803934,19.0072040164264,9064635.60716775,0.0,1.0
2000-05-02,53.25,53.94,52.88,53.5,2866009,18.422526644971,18.6612410747368,18.2945203565458,18.5090173803934,8284150.27922682,0.0,1.0
2000-05-03,53.06,53.38,52.19,53.0,3874857,18.3567936860499,18.4675018273906,18.05580592678,18.3360359095486,11200208.2681925,0.0,1.0
2000-05-04,52.63,53.25,52.38,52.75,3778103,18.2080296211234,18.422526644971,18.121538885701,18.2495451741262,10920542.4764534,0.0,1.0
2000-05-05,52.88,54.0,52.44,52.5,3468619,18.2945203565458,18.6819988512382,18.1422966622024,18.1630544387038,10025984.2370982,0.0,1.0
2000-05-08,53.56,53.88,52.63,52.75,3067091,18.5297751568947,18.6404832982354,18.2080296211234,18.2495451741262,8865374.38091233,0.0,1.0
2000-05-09,53.06,54.0,52.94,53.56,4832336,18.3567936860499,18.6819988512382,18.3152781330472,18.5297751568947,13967785.0361663,0.0,1.0
2000-05-10,52.25,53.69,51.56,53.25,4197136,18.0765637032814,18.5747503393144,17.8378492735155,18.422526644971,12131750.2374741,0.0,1.0
2000-05-11,52.94,53.63,52.5,52.69,2059516,18.3152781330472,18.553992562813,18.1630544387038,18.2287873976248,5952995.97679984,0.0,1.0
2000-05-12,53.38,53.69,53.13,53.19,2684978,18.4675018273906,18.5747503393144,18.3810110919682,18.4017688684696,7760883.25208257,0.0,1.0
2000-05-15,52.38,53.31,51.75,53.31,4155761,18.121538885701,18.4432844214723,17.9035822324366,18.4432844214723,12012156.5035386,0.0,1.0
2000-05-16,53.19,53.75,52.63,52.94,3484723,18.4017688684696,18.5955081158158,18.2080296211234,18.3152781330472,10072532.5752564,0.0,1.0
2000-05-17,52.38,52.81,52.0,52.81,3204901,18.121538885701,18.2703029506275,17.990072967859,18.2703029506275,9263711.84251145,0.0,1.0
2000-05-18,53.63,53.81,52.81,53.19,4467664,18.553992562813,18.6162658923171,18.2703029506275,18.4017688684696,12913706.8212597,0.0,1.0
2000-05-19,53.44,54.63,52.94,52.94,4034882,18.488259603892,18.8999555045026,18.3152781330472,18.3152781330472,11662757.8095349,0.0,1.0
2000-05-22,51.25,52.94,50.94,52.88,4833673,17.7306007615918,18.3152781330472,17.623352249668,18.2945203565458,13971649.6119311,0.0,1.0
2000-05-23,51.38,51.38,50.44,51.25,3546085,17.7755759440114,17.7755759440114,17.4503707788232,17.7306007615918,10249898.3928216,0.0,1.0
2000-05-24,51.94,52.88,51.44,51.5,3424316,17.9693151913576,18.2945203565458,17.7963337205128,17.8170914970142,9897927.16895198,0.0,1.0
2000-05-25,50.69,51.81,50.0,51.81,3218460,17.5368615142456,17.9243400089379,17.2981470844798,17.9243400089379,9302903.90144636,0.0,1.0
2000-05-26,48.19,51.0,47.75,50.81,5863399,16.6719541600216,17.6441100261694,16.5197304656782,17.5783770672483,16948055.1048752,0.0,1.0
2000-05-30,49.06,49.25,48.0,48.94,3520051,16.9729419192916,17.0386748782126,16.6062212011006,16.9314263662888,10174647.5585187,0.0,1.0
2000-05-31,48.56,50.0,48.38,49.19,2535519,16.7999604484468,17.2981470844798,16.7376871189426,17.0179171017112,7328874.55406975,0.0,1.0
2000-06-01,49.5,49.75,47.63,48.38,5392362,17.125165613635,17.2116563490574,16.4782149126754,16.7376871189426,15586530.6661605,0.0,1.0
2000-06-02,48.38,50.69,47.75,49.75,5069446,16.7376871189426,17.5368615142456,16.5197304656782,17.2116563490574,14653147.4592109,0.0,1.0
2000-06-05,50.88,51.56,48.69,48.75,4029472,17.6025944731666,17.8378492735155,16.8449356308664,16.8656934073678,11647120.2965297,0.0,1.0
2000-06-06,50.0,50.88,49.81,50.88,4038892,17.2981470844798,17.6025944731666,17.2324141255588,17.6025944731666,11674348.6463465,0.0,1.0
2000-06-07,49.44,50.0,49.0,50.0,2684850,17.1044078371336,17.2981470844798,16.9521841427902,17.2981470844798,7760513.27025915,0.0,1.0
2000-06-08,49.0,49.88,48.44,49.31,3375557,16.9521841427902,17.256631531477,16.758444895444,17.059432654714,9756990.10857819,0.0,1.0
2000-06-09,49.88,49.88,48.94,49.44,2503947,17.256631531477,17.256631531477,16.9314263662888,17.1044078371336,7237616.22493831,0.0,1.0
2000-06-12,50.13,50.63,49.63,49.69,2213813,17.3431222668994,17.5161037377442,17.1701407960546,17.190898572556,6398988.8315445,0.0,1.0
2000-06-13,49.94,50.44,49.38,49.63,1989752,17.2773893079784,17.4503707788232,17.0836500606322,17.1701407960546,5751344.32110721,0.0,1.0
2000-06-14,48.25,49.69,47.94,49.5,4684341,16.692711936523,17.190898572556,16.5854634245992,17.125165613635,13540008.0052588,0.0,1.0
2000-06-15,46.0,48.13,45.75,48.0,5364036,15.9142953177214,16.6511963835202,15.827804582299,16.6062212011006,15504654.8448322,0.0,1.0
2000-06-16,45.0,46.44,44.94,46.0,5296690,15.5683323760318,16.0665190120648,15.5475745995304,15.9142953177214,15309992.3770225,0.0,1.0
2000-06-19,44.63,45.75,44.5,45.06,3843730,15.4403260876066,15.827804582299,15.395350905187,15.5890901525332,11110236.203994,0.0,1.0
2000-06-20,43.0,43.88,42.56,43.5,5633164,14.8764064926526,15.1808538813395,14.7241827983092,15.0493879634974,16282564.7524242,0.0,1.0
2000-06-21,43.69,43.94,42.5,42.5,4467346,15.1151209224184,15.2016116578408,14.7034250218078,14.7034250218078,12912787.6476672,0.0,1.0
2000-06-22,43.69,44.25,43.56,44.19,2896626,15.1151209224184,15.3088601697646,15.0701457399988,15.2881023932632,8372648.19709769,0.0,1.0
2000-06-23,44.44,44.44,43.69,43.75,1532145,15.3745931286856,15.3745931286856,15.1151209224184,15.1358786989198,4428639.06902107,0.0,1.0
2000-06-26,42.88,44.88,42.56,44.44,3089624,14.8348909396499,15.526816823029,14.7241827983092,15.3745931286856,8930505.63424813,0.0,1.0
2000-06-27,42.88,44.31,42.56,43.06,4433291,14.8348909396499,15.329617946266,14.7241827983092,14.897164269154,12814352.249258,0.0,1.0
2000-06-28,44.0,44.0,42.88,42.88,3104838,15.2223694343422,15.2223694343422,14.8348909396499,14.8348909396499,8974481.44254051,0.0,1.0
2000-06-29,43.25,44.0,42.0,42.0,4087842,15.5755975978073,15.8456946659773,15.1254358175238,15.1254358175238,11351035.8360112,1.771,1.0
2000-06-30,43.0,43.56,42.56,42.69,4355188,15.4855652417506,15.6872377193176,15.3271082950908,15.3739251202403,12093396.7263328,0.0,1.0
2000-07-03,43.94,44.25,43.13,43.13,1591598,15.8240869005237,15.935727022034,15.5323820669001,15.5323820669001,4419516.68741692,0.0,1.0
2000-07-05,44.81,45.5,43.56,43.63,4467537,16.137399499601,16.3858888023175,15.6872377193176,15.7124467790134,12405365.125586,0.0,1.0
2000-07-06,46.31,47.19,45.13,45.25,5563526,16.6775936359412,16.9945075292607,16.2526409153536,16.2958564462608,15448684.9052825,0.0,1.0
2000-07-07,46.25,46.5,45.69,46.25,3366582,16.6559858704876,16.7460182265442,16.4543133929206,16.6559858704876,9348255.85892754,0.0,1.0
2000-07-10,46.75,47.13,46.25,46.88,2573520,16.8360505826009,16.9728997638071,16.6559858704876,16.8828674077504,7146097.56069132,0.0,1.0
2000-07-11,47.81,47.94,46.75,46.75,2804519,17.2177877722813,17.2646045974308,16.8360505826009,16.8360505826009,7787530.84678278,0.0,1.0
2000-07-12,48.31,48.38,47.0,47.69,2977976,17.3978524843947,17.4230615440905,16.9260829386576,17.1745722413741,8269182.68729104,0.0,1.0
2000-07-13,48.19,48.31,47.56,48.13,2762763,17.3546369534875,17.3978524843947,17.1277554162246,17.3330291880339,7671583.64227523,0.0,1.0
2000-07-14,47.5,48.25,47.25,48.19,2636283,17.106147650771,17.3762447189411,17.0161152947143,17.3546369534875,7320376.5720072,0.0,1.0
2000-07-17,46.34,47.5,45.75,47.5,3118205,16.688397518668,17.106147650771,16.4759211583742,17.106147650771,8658567.69880762,0.0,1.0
2000-07-18,46.94,47.5,45.88,46.63,3332081,16.904475173204,17.106147650771,16.5227379835237,16.7928350516937,9252454.18964138,0.0,1.0
2000-07-19,47.44,48.63,46.81,46.81,4150414,17.0845398853174,17.5130939001472,16.8576583480545,16.8576583480545,11524784.4824439,0.0,1.0
2000-07-20,47.38,48.0,47.25,47.56,2741630,17.0629321198638,17.2862123628844,17.0161152947143,17.1277554162246,7612901.96125078,0.0,1.0
2000-07-21,47.38,47.81,47.25,47.5,3118205,17.0629321198638,17.2177877722813,17.0161152947143,17.106147650771,8658567.69880764,0.0,1.0
2000-07-24,46.81,47.31,46.25,46.88,5293444,17.0406040955617,17.2226229387102,16.8367429912354,17.0660867336025,14540923.0946535,0.508,1.0
2000-07-25,47.31,47.88,46.88,46.88,3193762,17.2226229387102,17.4301244198995,17.0660867336025,17.0660867336025,8773163.10980653,0.0,1.0
2000-07-26,46.75,47.31,46.06,47.31,6506620,17.0187618343839,17.2226229387102,16.767575830839,17.2226229387102,17873479.1614182,0.0,1.0
2000-07-27,47.0,47.19,46.38,46.81,3948186,17.1097712559582,17.1789384163546,16.884067890454,17.0406040955617,10845541.9551784,0.0,1.0
2000-07-28,46.13,46.69,45.94,46.56,2412603,16.7930584688798,16.9969195732061,16.7238913084834,16.9495946739875,6627344.06577839,0.0,1.0
2000-07-31,46.56,46.75,46.0,46.06,3448122,16.9495946739875,17.0187618343839,16.7457335696612,16.767575830839,9471881.97759014,0.0,1.0
2000-08-01,46.88,46.88,46.56,46.63,4003628,17.0660867336025,17.0660867336025,16.9495946739875,16.9750773120283,10997839.3740637,0.0,1.0
2000-08-02,46.56,47.0,45.81,47.0,2448886,16.9495946739875,17.1097712559582,16.6765664092648,17.1097712559582,6727012.31817575,0.0,1.0
2000-08-03,29.25,29.5,26.5,26.5,2911012,12.6139058301904,12.7217169911322,11.4279830598306,11.4279830598306,6750256.59349755,5.4,1.0
2000-08-04,29.12,30.0,28.62,29.25,3573300,12.5578440265007,12.9373393130158,12.3422217046171,12.6139058301904,8286015.95786783,0.0,1.0
2000-08-07,29.19,29.19,28.25,28.75,2227500,12.5880311515644,12.5880311515644,12.1826611864232,12.3982835083068,5165281.54539238,0.0,1.0
2000-08-08,29.5,29.56,29.0,29.19,2360400,12.7217169911322,12.7475916697583,12.5060946692486,12.5880311515644,5473459.28608045,0.0,1.0
2000-08-09,29.5,29.88,29.25,29.81,11234400,12.7217169911322,12.8855899557638,12.6139058301904,12.8554028307001,26051106.1699467,0.0,1.0
2000-08-10,29.5,29.5,28.69,29.5,8441500,12.7217169911322,12.7217169911322,12.3724088296808,12.7217169911322,19574735.8767362,0.0,1.0
2000-08-11,29.13,29.5,28.81,29.44,5898500,12.5621564729384,12.7217169911322,12.4241581869329,12.6958423125062,13677851.0417494,0.0,1.0
2000-08-14,29.0,29.44,28.94,29.25,7885100,12.5060946692486,12.6958423125062,12.4802199906226,12.6139058301904,18284516.9533439,0.0,1.0
2000-08-15,28.44,29.06,28.25,29.06,12569900,12.264597668739,12.5319693478747,12.1826611864232,12.5319693478747,29147956.2278014,0.0,1.0
2000-08-16,28.31,28.88,28.13,28.5,8555500,12.2085358650493,12.4543453119966,12.1309118291712,12.290472347365,19839086.9861299,0.0,1.0
2000-08-17,27.06,27.94,26.94,27.88,8040300,11.6694800603403,12.0489753468554,11.6177307030882,12.0231006682294,18644405.4812203,0.0,1.0
2000-08-18,27.75,27.75,27.31,27.31,6111000,11.9670388645396,11.9670388645396,11.7772912212821,11.7772912212821,14170610.7851371,0.0,1.0
2000-08-21,27.25,27.88,26.44,27.75,7563500,11.751416542656,12.0231006682294,11.4021083812046,11.9670388645396,17538768.5605277,0.0,1.0
2000-08-22,28.0,28.31,27.5,28.0,8843100,12.0748500254814,12.2085358650493,11.8592277035978,12.0748500254814,20505993.8200043,0.0,1.0
2000-08-23,27.38,27.5,27.0,27.5,4598600,11.8074783463458,11.8592277035978,11.6436053817142,11.8592277035978,10663552.7338457,0.0,1.0
2000-08-24,27.75,28.25,27.31,27.44,4731000,11.9670388645396,12.1826611864232,11.7772912212821,11.8333530249718,10970571.0398435,0.0,1.0
2000-08-25,27.63,28.06,27.38,28.0,4074800,11.9152895072876,12.1007247041075,11.8074783463458,12.0748500254814,9448928.95226255,0.0,1.0
2000-08-28,26.19,27.5,25.88,27.38,10308700,11.2942972202628,11.8592277035978,11.160611380695,11.8074783463458,23904528.7842813,0.0,1.0
2000-08-29,25.25,26.56,25.13,26.56,11265600,10.8889272551217,11.4538577384567,10.8371778978696,11.4538577384567,26123454.8946227,0.0,1.0
2000-08-30,25.88,26.31,25.0,25.0,11231400,11.160611380695,11.3460465775149,10.7811160941799,10.7811160941799,26044149.5618047,0.0,1.0
2000-08-31,24.25,25.63,23.81,25.56,28452400,10.4576826113545,11.0528002197532,10.2679349680969,11.0226130946895,65977399.1659356,0.0,1.0
2000-09-01,25.0,25.13,23.88,24.44,20010900,10.7811160941799,10.8371778978696,10.2981220931606,10.5396190936702,46402663.2891995,0.0,1.0
2000-09-05,27.44,28.5,25.56,25.88,17976000,11.8333530249718,12.290472347365,11.0226130946895,11.160611380695,41683995.9865201,0.0,1.0
2000-09-06,26.06,27.13,25.88,26.81,12544000,11.2382354165731,11.699667185404,11.160611380695,11.5616688993985,29087897.5108426,0.0,1.0
2000-09-07,25.88,26.94,25.81,26.25,12621700,11.160611380695,11.6177307030882,11.1304242556313,11.3201718988888,29268073.6617189,0.0,1.0
2000-09-08,26.31,26.75,25.75,26.44,8575700,11.3460465775149,11.5357942207724,11.1045495770052,11.4021083812046,19885928.147619,0.0,1.0
2000-09-11,26.0,26.38,25.63,26.31,5650300,11.212360737947,11.3762337025786,11.0528002197532,11.3460465775149,13102307.6614728,0.0,1.0
2000-09-12,25.06,25.94,25.0,25.5,8677000,10.8069907728059,11.186486059321,10.7811160941799,10.9967384160635,20120829.6158786,0.0,1.0
2000-09-13,25.31,25.94,24.75,25.19,10921100,10.9148019337477,11.186486059321,10.6733049332381,10.8630525764956,25324604.3929897,0.0,1.0
2000-09-14,25.88,26.5,25.06,25.19,10230300,11.160611380695,11.4279830598306,10.8069907728059,10.8630525764956,23722729.4248384,0.0,1.0
2000-09-15,25.88,26.44,25.75,26.06,11398600,11.160611380695,11.4021083812046,11.1045495770052,11.2382354165731,26431864.5222489,0.0,1.0
2000-09-18,26.0,26.25,25.63,26.0,8035000,11.212360737947,11.3201718988888,11.0528002197532,11.212360737947,18632115.473503,0.0,1.0
2000-09-19,25.75,26.0,25.13,25.88,4706200,11.1045495770052,11.212360737947,10.8371778978696,11.160611380695,10913063.0792035,0.0,1.0
2000-09-20,25.06,25.75,25.0,25.69,6776900,10.8069907728059,11.1045495770052,10.7811160941799,11.0786748983792,15714745.9057103,0.0,1.0
2000-09-21,23.63,25.2,23.63,25.0,6660200,10.1903109322188,10.8673650229333,10.1903109322188,10.7811160941799,15444133.8489887,0.0,1.0
2000-09-22,25.63,25.63,24.31,24.88,7491400,11.0528002197532,11.0528002197532,10.4835572899805,10.7293667369278,17371578.0781829,0.0,1.0
2000-09-25,25.44,25.81,25.31,25.5,5361600,10.9708637374374,11.1304242556313,10.9148019337477,10.9967384160635,12432850.0712798,0.0,1.0
2000-09-26,24.38,25.63,24.31,25.19,7430100,10.5137444150442,11.0528002197532,10.4835572899805,10.8630525764956,17229431.3851492,0.0,1.0
2000-09-27,24.75,25.13,24.38,24.38,5421300,10.6733049332381,10.8371778978696,10.5137444150442,10.5137444150442,12571286.5733044,0.0,1.0
2000-09-28,25.06,25.63,24.5,24.5,5791400,10.8069907728059,11.0528002197532,10.5654937722963,10.5654937722963,13429500.1310821,0.0,1.0
2000-09-29,25.5,26.13,25.13,25.19,7461300,10.9967384160635,11.2684225416368,10.8371778978696,10.8630525764956,17301780.1098254,0.0,1.0
2000-10-02,26.06,26.44,25.38,25.44,5431300,11.2382354165731,11.4021083812046,10.9449890588114,10.9708637374374,12594475.2671109,0.0,1.0
2000-10-03,25.63,26.94,25.63,26.38,5923400,11.0528002197532,11.6177307030882,11.0528002197532,11.3762337025786,13735590.8893276,0.0,1.0
2000-10-04,26.38,26.69,25.81,25.81,5076600,11.3762337025786,11.5099195421464,11.1304242556313,11.1304242556313,11771972.2977953,0.0,1.0
2000-10-05,25.94,26.5,25.88,26.19,5224300,11.186486059321,11.4279830598306,11.160611380695,11.2942972202628,12114469.3053169,0.0,1.0
2000-10-06,25.31,25.81,25.31,25.69,4796000,10.9148019337477,11.1304242556313,10.9148019337477,11.0786748983792,11121297.5495856,0.0,1.0
2000-10-09,25.88,26.13,25.31,25.38,4699600,11.160611380695,11.2684225416368,10.9148019337477,10.9449890588114,10897758.5412911,0.0,1.0
2000-10-10,25.13,25.88,25.13,25.88,4375500,10.8371778978696,11.160611380695,10.8371778978696,11.160611380695,10146212.9750233,0.0,1.0
2000-10-11,24.13,25.19,24.13,25.19,5781400,10.4059332541024,10.8630525764956,10.4059332541024,10.8630525764956,13406311.4372756,0.0,1.0
2000-10-12,23.38,24.5,23.38,24.06,6510600,10.082499771277,10.5654937722963,10.082499771277,10.3757461290387,15097230.9896438,0.0,1.0
2000-10-13,25.38,25.44,23.94,24.0,5945700,10.9449890588114,10.9708637374374,10.3239967717866,10.3498714504127,13787301.676516,0.0,1.0
2000-10-16,24.63,25.06,24.25,25.06,3195200,10.621555575986,10.8069907728059,10.4576826113545,10.8069907728059,7409251.445045,0.0,1.0
2000-10-17,24.44,24.94,24.31,24.31,3234100,10.5396190936702,10.7552414155538,10.4835572899805,10.4835572899805,7499455.46395221,0.0,1.0
2000-10-18,25.06,25.44,23.62,24.44,5669200,10.8069907728059,10.9708637374374,10.1859984857811,10.5396190936702,13146134.292767,0.0,1.0
2000-10-19,25.63,26.0,25.0,25.0,5765600,11.0528002197532,11.212360737947,10.7811160941799,10.7811160941799,13369673.3010614,0.0,1.0
2000-10-20,25.06,25.63,24.94,24.94,4282200,10.8069907728059,11.0528002197532,10.7552414155538,10.7552414155538,9929862.46180886,0.0,1.0
2000-10-23,25.19,25.69,25.0,25.0,3339000,10.8630525764956,11.0786748983792,10.7811160941799,10.7811160941799,7742704.86198213,0.0,1.0
2000-10-24,25.81,26.63,25.5,25.88,3554800,11.1304242556313,11.4840448635204,10.9967384160635,11.160611380695,8243116.87432584,0.0,1.0
2000-10-25,25.13,25.88,25.06,25.81,2832100,10.8371778978696,11.160611380695,10.8069907728059,11.1304242556313,6567269.97293188,0.0,1.0
2000-10-26,25.13,25.44,25.0,25.0,4230500,10.8371778978696,10.9708637374374,10.7811160941799,10.7811160941799,9809976.91482938,0.0,1.0
2000-10-27,25.56,25.63,25.13,25.25,3553700,11.0226130946895,11.0528002197532,10.8371778978696,10.8889272551217,8240566.11800713,0.0,1.0
2000-10-30,26.5,27.0,25.19,25.25,8974800,11.5573564529608,11.775419782262,10.9860305301918,11.0121981297079,20578425.6086582,0.3,1.0
2000-10-31,26.13,27.0,25.5,26.44,7080400,11.395989589278,11.775419782262,11.1212297943585,11.5311888534447,16234733.3288255,0.0,1.0
2000-11-01,25.81,26.5,25.63,25.69,4792800,11.2564290585252,11.5573564529608,11.1779262599768,11.2040938594929,10989468.0947962,0.0,1.0
2000-11-02,26.06,26.25,25.56,25.88,4093900,11.3654607231758,11.4483247883102,11.1473973938746,11.2869579246274,9386951.97656615,0.0,1.0
2000-11-03,25.31,26.19,25.19,25.81,4587200,11.0383657292241,11.4221571887941,10.9860305301918,11.2564290585252,10518045.4107096,0.0,1.0
2000-11-06,26.44,26.75,25.25,25.25,5284400,11.5311888534447,11.6663881176114,11.0121981297079,11.0121981297079,12116663.5787308,0.0,1.0
2000-11-07,25.0,26.06,24.94,25.38,7000200,10.9031664650574,11.3654607231758,10.8769988655412,11.0688945953262,16050841.7954415,0.0,1.0
2000-11-08,24.81,26.13,24.81,25.06,5620900,10.8203023999229,11.395989589278,10.8203023999229,10.9293340645735,12888228.4289017,0.0,1.0
2000-11-09,25.44,25.63,24.81,24.94,4345200,11.0950621948424,11.1779262599768,10.8203023999229,10.8769988655412,9963160.73391513,0.0,1.0
2000-11-10,25.06,25.31,24.88,25.19,3693700,10.9293340645735,11.0383657292241,10.8508312660251,10.9860305301918,8469328.6391564,0.0,1.0
2000-11-13,25.31,25.88,24.88,24.88,3675800,11.0383657292241,11.2869579246274,10.8508312660251,10.8508312660251,8428285.51636869,0.0,1.0
2000-11-14,25.31,25.81,25.0,25.0,3317600,11.0383657292241,11.2564290585252,10.9031664650574,10.9031664650574,7606964.47823733,0.0,1.0
2000-11-15,26.25,26.44,25.13,25.13,5936000,11.4483247883102,11.5311888534447,10.9598629306757,10.9598629306757,13610724.9646784,0.0,1.0
2000-11-16,25.0,25.94,25.0,25.81,5392700,10.9031664650574,11.3131255241435,10.9031664650574,11.2564290585252,12364985.9361558,0.0,1.0
2000-11-17,24.94,25.25,24.88,25.0,5177700,10.8769988655412,11.0121981297079,10.8508312660251,10.9031664650574,11872009.880326,0.0,1.0
2000-11-20,23.5,24.88,23.5,24.88,6370400,10.2489764771539,10.8508312660251,10.2489764771539,10.8508312660251,14606765.8886434,0.0,1.0
2000-11-21,24.38,24.75,23.88,23.88,4979400,10.6327679367239,10.7941348004068,10.4147046074228,10.4147046074228,11417325.4530188,0.0,1.0
2000-11-22,23.81,24.13,23.75,24.06,2713100,10.3841757413206,10.5237362720734,10.3580081418045,10.4932074059712,6220899.2421949,0.0,1.0
2000-11-24,24.06,24.38,23.81,23.88,1024300,10.4932074059712,10.6327679367239,10.3841757413206,10.4147046074228,2348629.64644879,0.0,1.0
2000-11-27,24.56,24.94,23.88,23.88,3359100,10.7112707352724,10.8769988655412,10.4147046074228,10.4147046074228,7702120.32157191,0.0,1.0
2000-11-28,24.13,24.94,24.13,24.69,3531100,10.5237362720734,10.8769988655412,10.5237362720734,10.7679672008907,8096501.16623577,0.0,1.0
2000-11-29,24.44,24.75,24.38,24.38,2770700,10.6589355362401,10.7941348004068,10.6327679367239,10.6327679367239,6352970.96691951,0.0,1.0
2000-11-30,22.75,23.94,22.56,23.63,8213300,9.9218814832022,10.4408722069389,9.83901741806776,10.3056729427722,18832373.2062656,0.0,1.0
2000-12-01,24.19,24.56,23.0,23.63,7976700,10.5499038715895,10.7112707352724,10.0309131478528,10.3056729427722,18289870.2536641,0.0,1.0
2000-12-04,23.81,24.38,22.81,23.0,6196600,10.3841757413206,10.6327679367239,9.94804908271834,10.0309131478528,14208257.8025819,0.0,1.0
2000-12-05,24.75,24.81,23.31,23.75,6770500,10.7941348004068,10.8203023999229,10.1661124120195,10.3580081418045,15524159.9348643,0.0,1.0
2000-12-06,23.88,24.25,23.5,23.75,6054700,10.4147046074228,10.5760714711056,10.2489764771539,10.3580081418045,13882893.6057342,0.0,1.0
2000-12-07,24.0,24.5,23.81,23.88,4572200,10.4670398064551,10.6851031357562,10.3841757413206,10.4147046074228,10483651.7323959,0.0,1.0
2000-12-08,24.13,24.5,23.69,24.0,3727400,10.5237362720734,10.6851031357562,10.3318405422884,10.4670398064551,8546599.76976784,0.0,1.0
2000-12-11,23.88,24.19,23.56,23.75,3334400,10.4147046074228,10.5499038715895,10.2751440766701,10.3580081418045,7645485.39794869,0.0,1.0
2000-12-12,23.63,24.25,23.56,23.56,4245800,10.3056729427722,10.5760714711056,10.2751440766701,10.2751440766701,9735245.29228966,0.0,1.0
2000-12-13,23.63,24.06,23.25,23.31,5728700,10.3056729427722,10.4932074059712,10.1399448125033,10.1661124120195,13135404.3303829,0.0,1.0
2000-12-14,23.25,23.94,23.19,23.63,5470100,10.1399448125033,10.4408722069389,10.1137772129872,10.3056729427722,12542457.3162546,0.0,1.0
2000-12-15,22.5,23.63,22.13,22.19,8593000,9.81284981855162,10.3056729427722,9.65148295486878,9.67765055438491,19702991.84998,0.0,1.0
2000-12-18,23.5,23.69,22.94,23.06,5042200,10.2489764771539,10.3318405422884,10.0047455483366,10.0570807473689,11561320.3195588,0.0,1.0
2000-12-19,23.56,23.88,23.31,23.81,4097500,10.2751440766701,10.4147046074228,10.1661124120195,10.3841757413206,9395206.4593614,0.0,1.0
2000-12-20,22.13,23.25,21.69,23.13,7916000,9.65148295486878,10.1399448125033,9.45958722508377,10.0876096134711,18150690.5020879,0.0,1.0
2000-12-21,24.19,24.19,22.19,22.44,9171400,10.5499038715895,10.5499038715895,9.67765055438491,9.78668221903549,21029212.0857566,0.0,1.0
2000-12-22,22.81,24.0,22.31,22.75,8402800,9.94804908271834,10.4670398064551,9.72998575341719,9.9218814832022,19266880.0089621,0.0,1.0
2000-12-26,24.0,24.12,22.75,22.81,5520200,10.4670398064551,10.5193750054873,9.9218814832022,9.94804908271834,12657332.2018223,0.0,1.0
2000-12-27,23.56,23.81,23.19,23.25,5228800,10.2751440766701,10.3841757413206,10.1137772129872,10.1399448125033,11989177.6777813,0.0,1.0
2000-12-28,24.25,24.31,23.81,23.81,3995500,10.5760714711056,10.6022390706218,10.3841757413206,10.3841757413206,9161329.44682826,0.0,1.0
2000-12-29,23.44,24.06,23.31,24.06,4746800,10.2228088776378,10.4932074059712,10.1661124120195,10.4932074059712,10883994.1479675,0.0,1.0
2001-01-02,24.31,24.94,23.75,23.81,5226500,10.6022390706218,10.8769988655412,10.3580081418045,10.3841757413206,11983903.9804399,0.0,1.0
2001-01-03,25.13,25.5,23.88,24.56,11157800,10.9598629306757,11.1212297943585,10.4147046074228,10.7112707352724,25583852.2592466,0.0,1.0
2001-01-04,26.94,28.0,25.44,28.0,14896200,11.7492521827458,12.2115464408642,11.0950621948424,12.2115464408642,34155674.0597779,0.0,1.0
2001-01-05,26.25,27.0,25.88,27.0,6710900,11.4483247883102,11.775419782262,11.2869579246274,11.775419782262,15387502.3863646,0.0,1.0
2001-01-08,25.63,26.0,24.94,25.44,5900300,11.1779262599768,11.3392931236597,10.8769988655412,11.0950621948424,13528868.0102917,0.0,1.0
2001-01-09,26.44,26.75,25.56,25.75,7254400,11.5311888534447,11.6663881176114,11.1473973938746,11.2302614590091,16633699.9972645,0.0,1.0
2001-01-10,26.25,26.5,25.56,25.63,6974400,11.4483247883102,11.5573564529608,11.1473973938746,11.1779262599768,15991684.6687421,0.0,1.0
2001-01-11,26.94,27.63,25.94,26.06,6835600,11.7492521827458,12.0501795771814,11.3131255241435,11.3654607231758,15673428.4987459,0.0,1.0
2001-01-12,26.38,27.06,25.88,27.0,5003000,11.5050212539285,11.8015873817781,11.2869579246274,11.775419782262,11471438.1735657,0.0,1.0
2001-01-16,27.13,27.44,26.0,26.38,6242700,11.8321162478802,11.967315512047,11.3392931236597,11.5050212539285,14313961.0405994,0.0,1.0
2001-01-17,26.88,27.5,26.63,27.38,3039000,11.7230845832297,11.9934831115631,11.6140529185791,11.9411479125308,6968159.22635738,0.0,1.0
2001-01-18,27.19,27.81,26.56,26.56,5065400,11.8582838473964,12.1286823757298,11.5835240524769,11.5835240524769,11614515.8753507,0.0,1.0
2001-01-19,26.31,27.0,25.94,26.75,6563300,11.4744923878264,11.775419782262,11.3131255241435,11.6663881176114,15049068.5917576,0.0,1.0
2001-01-22,27.13,27.19,26.13,26.31,4243600,11.8321162478802,11.8582838473964,11.395989589278,11.4744923878264,9730200.886137,0.0,1.0
2001-01-23,27.0,27.38,26.88,27.38,3482100,11.775419782262,11.9411479125308,11.7230845832297,11.9411479125308,7984148.48374432,0.0,1.0
2001-01-24,27.75,28.0,27.0,27.13,5593000,12.1025147762137,12.2115464408642,11.775419782262,11.8321162478802,12824256.1872382,0.0,1.0
2001-01-25,28.06,28.25,27.56,27.69,5915800,12.2377140403804,12.3205781055148,12.0196507110792,12.0763471766975,13564408.1445492,0.0,1.0
2001-01-26,28.0,28.25,27.56,27.94,4187200,12.3423844384449,12.4525842995025,12.1484326829837,12.3159364717911,9499104.5356526,0.3,1.0
2001-01-29,28.29,28.32,27.66,27.85,3326800,12.4702162772717,12.4834402605986,12.1925126274067,12.2762645218104,7547196.44851188,0.0,1.0
2001-01-30,28.3,28.74,27.63,28.02,4020200,12.474624271714,12.6685760271753,12.1792886440798,12.3512004273295,9120247.43366222,0.0,1.0
2001-01-31,28.19,28.65,27.9,28.35,4553600,12.4261363328487,12.6289040771945,12.2983044940219,12.4966642439255,10330321.5546302,0.0,1.0
2001-02-01,28.37,28.42,27.7,27.92,3507100,12.5054802328101,12.5275202050216,12.2101446051759,12.3071204829065,7956226.00233739,0.0,1.0
2001-02-02,28.01,28.31,27.87,28.25,4275600,12.3467924328872,12.4790322661563,12.285080510695,12.4525842995025,9699649.25311336,0.0,1.0
2001-02-05,28.45,28.75,28.07,28.1,4061600,12.5407441883485,12.6729840216176,12.373240399541,12.3864643828679,9214167.69726942,0.0,1.0
2001-02-06,28.74,28.91,28.4,28.45,4603800,12.6685760271753,12.7435119326944,12.518704216137,12.5407441883485,10444205.5457674,0.0,1.0
2001-02-07,27.26,28.65,27.25,28.25,6834200,12.0161928497146,12.6289040771945,12.0117848552723,12.4525842995025,15504103.0324696,0.0,1.0
2001-02-08,28.01,28.25,27.72,27.95,5327100,12.3467924328872,12.4525842995025,12.2189605940605,12.3203444662334,12085087.8324119,0.0,1.0
2001-02-09,26.92,28.05,26.8,28.05,4210900,11.8663210386763,12.3644244106564,11.8134251053687,12.3644244106564,9552870.48365962,0.0,1.0
2001-02-12,27.8,28.0,27.3,27.34,5888100,12.2542245495989,12.3423844384449,12.0338248274838,12.051456805253,13357775.4624513,0.0,1.0
2001-02-13,27.92,28.09,27.55,27.95,3332000,12.3071204829065,12.3820563884256,12.1440246885414,12.3203444662334,7558993.19659783,0.0,1.0
2001-02-14,27.86,28.47,27.79,27.94,4509100,12.2806725162527,12.5495601772331,12.2498165551566,12.3159364717911,10229368.6142795,0.0,1.0
2001-02-15,28.0,28.29,27.87,28.18,4265400,12.3423844384449,12.4702162772717,12.285080510695,12.4217283384064,9676509.47802173,0.0,1.0
2001-02-16,27.6,28.24,27.6,27.8,4200400,12.1660646607529,12.4481763050602,12.1660646607529,12.2542245495989,9529050.12694759,0.0,1.0
2001-02-20,27.71,28.46,27.61,27.65,4845000,12.2145525996182,12.5451521827908,12.1704726551952,12.1881046329644,10991393.1685223,0.0,1.0
2001-02-21,27.68,28.35,27.53,27.53,3677600,12.2013286162913,12.4966642439255,12.1352086996567,12.1352086996567,8343023.22323171,0.0,1.0
2001-02-22,27.51,27.97,27.12,27.7,4769400,12.1263927107721,12.329160455118,11.9544809275224,12.2101446051759,10819886.6001962,0.0,1.0
2001-02-23,28.35,28.65,27.28,27.35,7048500,12.4966642439255,12.6289040771945,12.0250088385992,12.0558647996953,15990265.1699339,0.0,1.0
2001-02-26,28.6,29.0,28.0,28.45,6265700,12.606864104983,12.7831838826751,12.3423844384449,12.5407441883485,14214400.8619217,0.0,1.0
2001-02-27,28.43,28.73,28.26,28.6,4132700,12.5319281994639,12.664168032733,12.4569922939448,12.606864104983,9375465.54129046,0.0,1.0
2001-02-28,27.81,28.97,27.5,28.9,4803100,12.2586325440412,12.7699598993482,12.1219847163298,12.7391039382521,10896338.6022146,0.0,1.0
2001-03-01,28.21,28.51,27.8,27.81,6285400,12.4349523217333,12.5671921550023,12.2542245495989,12.2586325440412,14259092.3883241,0.0,1.0
2001-03-02,28.06,28.6,27.98,28.21,4060600,12.3688324050987,12.606864104983,12.3335684495603,12.4349523217333,9211899.09186831,0.0,1.0
2001-03-05,28.3,28.48,27.65,27.65,2932300,12.474624271714,12.5539681716754,12.1881046329644,12.1881046329644,6652231.61776223,0.0,1.0
2001-03-06,29.04,29.25,28.5,28.8,4536700,12.8008158604443,12.8933837437327,12.56278416056,12.6950239938291,10291982.1233509,0.0,1.0
2001-03-07,29.08,29.18,28.91,29.02,3986500,12.8184478382135,12.8625277826365,12.7435119326944,12.7919998715597,9043795.43164383,0.0,1.0
2001-03-08,30.35,30.5,28.93,29.09,11033100,13.3782631323858,13.4443830490204,12.752327921579,12.8228558326558,25029750.2513156,0.0,1.0
2001-03-09,30.1,30.45,29.91,30.17,7359500,13.2680632713283,13.4223430768089,13.1843113769246,13.2989192324244,16695801.4496884,0.0,1.0
2001-03-12,30.25,31.37,29.77,30.05,8059200,13.3341831879628,13.8278785655006,13.1225994547323,13.2460232991168,18283144.6488659,0.0,1.0
2001-03-13,29.84,30.5,29.43,30.13,5677000,13.1534554158285,13.4443830490204,12.9727276436941,13.2812872546552,12878872.8622706,0.0,1.0
2001-03-14,28.69,30.25,28.69,29.1,8795200,12.6465360549638,13.3341831879628,12.6465360549638,12.8272638270981,19952838.2241047,0.0,1.0
2001-03-15,28.6,28.67,28.12,28.12,5616100,12.606864104983,12.6377200660792,12.3952803717526,12.3952803717526,12740714.7933413,0.0,1.0
2001-03-16,28.43,29.0,27.95,27.95,7993400,12.5319281994639,12.7831838826751,12.3203444662334,12.3203444662334,18133870.4134709,0.0,1.0
2001-03-19,29.81,30.09,28.4,28.4,5152000,13.1402314325015,13.263655276886,12.518704216137,12.518704216137,11687855.0266723,0.0,1.0
2001-03-20,28.82,30.04,28.75,29.58,5885600,12.7038399827137,13.2416153046745,12.6729840216176,13.0388475603286,13352103.9489484,0.0,1.0
2001-03-21,28.25,29.33,28.05,29.05,5222700,12.4525842995025,12.9286476992711,12.3644244106564,12.8052238548866,11848245.4285328,0.0,1.0
2001-03-22,27.81,28.1,27.02,28.0,7059400,12.2586325440412,12.3864643828679,11.9104009830994,12.3423844384449,16014992.9688063,0.0,1.0
2001-03-23,27.9,28.1,27.07,28.0,5035700,12.2983044940219,12.3864643828679,11.9324409553109,12.3423844384449,11424016.2185197,0.0,1.0
2001-03-26,28.99,29.55,28.4,28.6,3820100,12.7787758882328,13.0256235770017,12.518704216137,12.606864104983,8666299.49289416,0.0,1.0
2001-03-27,28.12,28.4,27.74,28.1,8785400,12.3952803717526,12.518704216137,12.2277765829451,12.3864643828679,19930605.8911735,0.0,1.0
2001-03-28,27.94,28.42,27.78,28.25,4944000,12.3159364717911,12.5275202050216,12.2454085607143,12.4525842995025,11215985.1032352,0.0,1.0
2001-03-29,28.49,28.67,27.52,27.99,4983300,12.5583761661177,12.6377200660792,12.1308007052144,12.3379764440026,11305141.2955,0.0,1.0
2001-03-30,28.12,28.65,27.77,28.39,3807000,12.3952803717526,12.6289040771945,12.241000566272,12.5142962216947,8636580.76213919,0.0,1.0
2001-04-02,28.61,28.8,27.75,27.8,5252400,12.6112720994253,12.6950239938291,12.2321845773874,12.2542245495989,11915623.0089467,0.0,1.0
2001-04-03,27.37,28.32,27.29,28.17,5127500,12.0646807885799,12.4834402605986,12.0294168330415,12.4173203439641,11632274.1943443,0.0,1.0
2001-04-04,28.57,28.63,27.87,27.88,7200800,12.5936401216561,12.6200880883099,12.285080510695,12.2894885051373,16335773.7725275,0.0,1.0
2001-04-05,28.35,28.8,27.98,28.7,5531000,12.4966642439255,12.6950239938291,12.3335684495603,12.6509440494061,12547656.4737042,0.0,1.0
2001-04-06,27.8,28.14,27.5,27.78,5084400,12.2542245495989,12.4040963606372,12.1219847163298,12.2454085607143,11534497.3015552,0.0,1.0
2001-04-09,29.0,29.0,27.95,28.05,4417500,12.7831838826751,12.7831838826751,12.3203444662334,12.3644244106564,10021564.3595351,0.0,1.0
2001-04-10,28.96,29.9,28.65,28.9,4634700,12.7655519049059,13.1799033824823,12.6289040771945,12.7391039382521,10514305.4526626,0.0,1.0
2001-04-11,28.18,28.96,27.65,28.96,7375700,12.4217283384064,12.7655519049059,12.1881046329644,12.7655519049059,16732552.8571868,0.0,1.0
2001-04-12,29.0,29.03,28.03,28.35,5149100,12.7831838826751,12.796407866002,12.3556084217718,12.4966642439255,11681276.071009,0.0,1.0
2001-04-16,29.18,29.18,28.51,28.85,3531600,12.8625277826365,12.8625277826365,12.5671921550023,12.7170639660406,8011806.83466535,0.0,1.0
2001-04-17,28.88,29.25,28.8,28.8,3264500,12.7302879493675,12.8933837437327,12.6950239938291,12.6950239938291,7405862.33202087,0.0,1.0
2001-04-18,30.71,31.42,29.25,29.5,11597300,13.5369509323087,13.8499185377121,12.8933837437327,13.0035836047902,26309697.4186386,0.0,1.0
2001-04-19,30.3,30.68,29.92,30.0,6807800,13.3562231601743,13.5237269489818,13.1887193713669,13.2239833269053,15444211.8498796,0.0,1.0
2001-04-20,30.0,30.35,29.9,30.08,5214500,13.2239833269053,13.3782631323858,13.1799033824823,13.2592472824437,11829642.8642435,0.0,1.0
2001-04-23,30.06,30.41,29.93,30.0,3574900,13.2504312935591,13.4047110990397,13.1931273658092,13.2239833269053,8110037.44853467,0.0,1.0
2001-04-24,29.67,30.35,29.67,30.0,4248900,13.0785195103093,13.3782631323858,13.0785195103093,13.2239833269053,9639077.48890292,0.0,1.0
2001-04-25,28.8,28.92,27.9,28.75,7978500,12.6950239938291,12.7479199271367,12.2983044940219,12.6729840216176,18100068.1929939,0.0,1.0
2001-04-26,29.2,29.73,28.75,28.98,7514100,12.8713437715211,13.1049674769631,12.6729840216176,12.7743678937905,17046527.8447046,0.0,1.0
2001-04-27,29.61,29.61,28.91,29.0,4613400,13.0520715436555,13.0520715436555,12.7435119326944,12.7831838826751,10465984.1576184,0.0,1.0
2001-04-30,29.48,29.92,28.95,29.25,5593100,13.1270074491746,13.3229329334907,12.8910062976121,13.0245918551004,12560714.1336975,0.3,1.0
2001-05-01,28.3,29.14,28.0,28.8,8231800,12.6015709230544,12.9756104840213,12.4679853655662,12.824213518868,18486579.2862224,0.0,1.0
2001-05-02,29.25,29.43,28.18,28.37,8037600,13.0245918551004,13.1047431895933,12.5481367000591,12.6327408864683,18050454.2956511,0.0,1.0
2001-05-03,28.7,29.05,28.35,29.05,3601000,12.7796849997053,12.9355348167749,12.6238351826357,12.9355348167749,8086952.06512392,0.0,1.0
2001-05-04,29.08,29.2,28.25,28.38,3354400,12.9488933725237,13.002327595519,12.579306663473,12.6371937383845,7533149.68265806,0.0,1.0
2001-05-07,28.45,28.82,28.2,28.45,4490200,12.6683637017985,12.8331192227006,12.5570424038916,12.6683637017985,10083874.5245263,0.0,1.0
2001-05-08,28.16,28.43,27.96,28.41,4498800,12.5392309962265,12.6594579979659,12.4501739579011,12.6505522941334,10103187.9896083,0.0,1.0
2001-05-09,28.08,28.72,27.99,28.16,4461800,12.5036081808963,12.7885907035379,12.4635325136499,12.5392309962265,10020095.1747209,0.0,1.0
2001-05-10,28.42,28.87,28.22,28.38,5140400,12.6550051460496,12.855383482282,12.5659481077242,12.6371937383845,11544062.3147912,0.0,1.0
2001-05-11,27.82,28.51,27.57,28.42,4201800,12.3878340310732,12.6950808132961,12.2765127331664,12.6550051460496,9436199.71875528,0.0,1.0
2001-05-14,27.8,28.28,27.42,28.0,3577600,12.3789283272407,12.5926652192218,12.2097199544223,12.4679853655662,8034401.474087,0.0,1.0
2001-05-15,27.96,28.3,27.66,28.3,4593900,12.4501739579011,12.6015709230544,12.3165884004128,12.6015709230544,10316758.9813865,0.0,1.0
2001-05-16,28.09,28.35,27.35,27.35,6705600,12.5080610328126,12.6238351826357,12.1785499910084,12.1785499910084,15059112.9597043,0.0,1.0
2001-05-17,27.56,28.25,27.25,28.18,7315700,12.2720598812501,12.579306663473,12.1340214718456,12.5481367000591,16429246.1046451,0.0,1.0
2001-05-18,27.13,27.73,26.88,27.6,6536000,12.0805872488503,12.3477583638268,11.9692659509435,12.2898712889152,14678233.4622744,0.0,1.0
2001-05-21,26.65,26.68,26.0,26.3,12907000,11.8668503568692,11.880208912618,11.5774149823114,11.7110005397996,28985917.8851859,0.0,1.0
2001-05-22,25.98,26.25,25.7,26.02,10742600,11.5685092784789,11.6887362802183,11.4438294248232,11.586320686144,24125212.7894474,0.0,1.0
2001-05-23,25.79,25.8,24.74,25.12,13937100,11.4839050920697,11.488357943986,11.0163556408609,11.1855640136793,31299266.7666866,0.0,1.0
2001-05-24,25.65,25.65,25.04,25.11,8314100,11.4215651652418,11.4215651652418,11.1499411983492,11.1811111617631,18671404.6555532,0.0,1.0
2001-05-25,24.74,25.26,24.52,25.12,7846400,11.0163556408609,11.2479039405072,10.9183928987029,11.1855640136793,17621066.5603412,0.0,1.0
2001-05-29,24.99,25.14,24.57,24.58,5307500,11.1276769387678,11.1944697175119,10.9406571582843,10.9451100102006,11919327.4328368,0.0,1.0
2001-05-30,24.6,24.98,24.05,24.79,6207800,10.9540157140331,11.1232240868515,10.7091088586381,11.0386199004423,13941177.7367055,0.0,1.0
2001-05-31,24.35,24.83,24.15,24.82,5977700,10.8426944161263,11.0564313081074,10.7536373778008,11.0519784561911,13424430.2581758,0.0,1.0
2001-06-01,24.59,24.59,24.08,24.3,5374400,10.9495628621168,10.9495628621168,10.7224674143869,10.8204301565449,12069568.2251603,0.0,1.0
2001-06-04,24.59,24.79,24.23,24.79,5529700,10.9495628621168,11.0386199004423,10.789260193131,11.0386199004423,12418333.4725121,0.0,1.0
2001-06-05,24.22,24.55,24.07,24.5,5422000,10.7848073412147,10.9317514544518,10.7180145624706,10.9094871948704,12176466.008637,0.0,1.0
2001-06-06,24.22,24.69,24.05,24.07,6435100,10.7848073412147,10.9940913812796,10.7091088586381,10.7180145624706,14451637.1103246,0.0,1.0
2001-06-07,24.14,24.17,23.77,24.08,6091900,10.7491845258845,10.7625430816334,10.5844290049824,10.7224674143869,13680895.10845,0.0,1.0
2001-06-08,24.0,24.14,23.75,24.13,2742300,10.6868445990567,10.7491845258845,10.5755233011499,10.7447316739683,6158525.03420975,0.0,1.0
2001-06-11,24.83,25.04,24.51,24.55,8864200,11.0564313081074,11.1499411983492,10.9139400467867,10.9317514544518,19906792.6952712,0.0,1.0
2001-06-12,24.66,24.92,24.52,24.63,5735100,10.9807328255308,11.0965069753539,10.9183928987029,10.9673742697819,12879610.8827248,0.0,1.0
2001-06-13,24.58,25.25,24.56,24.77,5834700,10.9451100102006,11.2434510885909,10.936204306368,11.0297141966098,13103287.7573947,0.0,1.0
2001-06-14,24.48,24.7,24.06,24.57,4700900,10.9005814910378,10.9985442331959,10.7135617105543,10.9406571582843,10557054.4190339,0.0,1.0
2001-06-15,24.09,24.57,24.02,24.02,7483400,10.7269202663032,10.9406571582843,10.6957503028892,10.6957503028892,16805858.6737429,0.0,1.0
2001-06-18,25.0,25.09,24.11,24.36,6946400,11.1321297906841,11.1722054579305,10.7358259701357,10.8471472680426,15599889.9819985,0.0,1.0
2001-06-19,24.74,25.17,24.54,25.0,4398200,11.0163556408609,11.2078282732607,10.9272986025355,11.1321297906841,9877265.36318472,0.0,1.0
2001-06-20,24.65,24.88,24.4,24.55,3897700,10.9762799736145,11.0786955676888,10.8649586757076,10.9317514544518,8753266.61045084,0.0,1.0
2001-06-21,25.9,26.15,24.5,24.53,7869200,11.5328864631487,11.6442077610555,10.9094871948704,10.9228457506192,17672269.7003258,0.0,1.0
2001-06-22,25.19,25.85,25.08,25.68,4043700,11.2167339770933,11.5106222035673,11.1677526060143,11.4349237209907,9081146.36649305,0.0,1.0
2001-06-25,25.08,25.42,25.0,25.42,3841500,11.1677526060143,11.3191495711676,11.1321297906841,11.3191495711676,8627055.36189209,0.0,1.0
2001-06-26,24.79,25.19,24.79,24.91,6194000,11.0386199004423,11.2167339770933,11.0386199004423,11.0920541234376,13910186.3625042,0.0,1.0
2001-06-27,24.27,24.98,23.5,24.67,4413500,10.8070716007961,11.1232240868515,10.464202003243,10.985185677447,9911625.36501649,0.0,1.0
2001-06-28,24.81,25.13,24.4,24.45,6360600,11.0475256042749,11.1900168655956,10.8649586757076,10.887222935289,14284328.6046729,0.0,1.0
2001-06-29,24.55,24.7,24.28,24.3,6331100,10.9317514544518,10.9985442331959,10.8115244527124,10.8204301565449,14218078.9279383,0.0,1.0
2001-07-02,25.09,25.16,24.4,24.56,4474100,11.1722054579305,11.2033754213444,10.8649586757076,10.936204306368,10047717.9212916,0.0,1.0
2001-07-03,25.05,25.15,24.83,24.95,1773400,11.1543940502654,11.1989225694282,11.0564313081074,11.1098655311027,3982616.16003632,0.0,1.0
2001-07-05,25.03,25.35,24.92,24.92,3026700,11.1454883464329,11.2879796077536,11.0965069753539,11.0965069753539,6797216.83296599,0.0,1.0
2001-07-06,24.28,24.9,24.25,24.8,3950800,10.8115244527124,11.0876012715213,10.7981658969635,11.0430727523586,8872516.02857303,0.0,1.0
2001-07-09,24.37,24.54,24.28,24.45,3710800,10.8516001199588,10.9272986025355,10.8115244527124,10.887222935289,8333535.60768173,0.0,1.0
2001-07-10,24.75,24.99,24.59,24.95,4329700,11.0208084927772,11.1276769387678,10.9495628621168,11.1098655311027,9723431.36805529,0.0,1.0
2001-07-11,25.32,25.55,24.7,24.75,6785800,11.2746210520048,11.3770366460791,10.9985442331959,11.0208084927772,15239222.2503521,0.0,1.0
2001-07-12,25.26,25.46,25.0,25.05,4583500,11.2479039405072,11.3369609788326,11.1321297906841,11.1543940502654,10293403.1631479,0.0,1.0
2001-07-13,25.6,25.75,25.27,25.6,3765900,11.3993009056605,11.4660936844046,11.2523567924235,11.3993009056605,8457276.52931134,0.0,1.0
2001-07-16,25.0,25.7,24.87,25.7,4754800,11.1321297906841,11.4438294248232,11.0742427157725,11.4438294248232,10678100.438559,0.0,1.0
2001-07-17,25.72,25.9,25.13,25.32,4811700,11.4527351286558,11.5328864631487,11.1900168655956,11.2746210520048,10805883.7133454,0.0,1.0
2001-07-18,25.34,25.82,25.02,25.72,3636100,11.2835267558374,11.4972636478185,11.1410354945166,11.4527351286558,8165777.95167926,0.0,1.0
2001-07-19,25.64,25.79,25.28,25.3,4868000,11.4171123133256,11.4839050920697,11.2568096443397,11.2657153481723,10932319.5370795,0.0,1.0
2001-07-20,25.76,25.93,25.56,25.64,3549900,11.4705465363209,11.5462450188975,11.3814894979954,11.4171123133256,7972194.15050911,0.0,1.0
2001-07-23,25.52,25.84,25.27,25.75,2620500,11.3636780903303,11.506169351651,11.2523567924235,11.4660936844046,5884992.47060739,0.0,1.0
2001-07-24,25.23,25.54,25.1,25.37,3298100,11.2345453847584,11.3725837941628,11.1766583098468,11.2968853115862,7406713.85892394,0.0,1.0
2001-07-25,25.5,25.65,25.01,25.11,3399100,11.3547723864977,11.4215651652418,11.1365826426003,11.1811111617631,7633534.7860491,0.0,1.0
2001-07-26,25.09,25.22,24.8,25.11,6878400,11.1722054579305,11.2300925328421,11.0430727523586,11.1811111617631,15447178.862746,0.0,1.0
2001-07-27,25.26,25.55,25.05,25.1,3601000,11.2479039405072,11.3770366460791,11.1543940502654,11.1766583098468,8086952.0651239,0.0,1.0
2001-07-30,25.16,25.38,25.01,25.11,2765500,11.2033754213444,11.3013381635025,11.1365826426003,11.1811111617631,6210626.47489594,0.0,1.0
2001-07-31,25.47,25.7,25.1,25.15,3841800,11.3414138307489,11.4438294248232,11.1766583098468,11.1989225694282,8627729.08741826,0.0,1.0
2001-08-01,25.03,25.35,24.81,25.15,4620900,11.2790739039211,11.4232730109628,11.1799370178299,11.3331485690617,10254487.9114402,0.3,1.0
2001-08-02,25.12,25.25,24.92,25.25,2810400,11.3196299027766,11.3782107900123,11.2295054608755,11.3782107900123,6236709.91069091,0.0,1.0
2001-08-03,24.95,25.12,24.75,24.96,2369500,11.2430241271607,11.3196299027766,11.1528996852596,11.2475303492557,5258284.98910549,0.0,1.0
2001-08-06,24.65,24.94,24.63,24.71,2328300,11.107837464309,11.2385179050656,11.0988250201189,11.1348747968794,5166855.85150217,0.0,1.0
2001-08-07,24.75,24.97,24.66,24.71,2573800,11.1528996852596,11.2520365713508,11.1123436864041,11.1348747968794,5711658.11561922,0.0,1.0
2001-08-08,24.37,24.75,24.25,24.75,4964500,10.9816632456475,11.1528996852596,10.9275885805069,11.1528996852596,11016989.1658216,0.0,1.0
2001-08-09,24.37,24.52,24.16,24.26,4285400,10.9816632456475,11.0492565770733,10.8870325816514,10.9320948026019,9509961.80304401,0.0,1.0
2001-08-10,24.77,24.95,24.51,24.75,3727000,11.1619121294497,11.2430241271607,11.0447503549783,11.1528996852596,8270786.306983,0.0,1.0
2001-08-13,23.74,24.47,23.46,24.46,9220600,10.6977712536591,11.026725466598,10.5715970349976,11.022219244503,20461929.7617836,0.0,1.0
2001-08-14,22.99,23.52,22.82,23.51,7278000,10.35980459653,10.5986343675679,10.2831988209141,10.5941281454728,16151001.540709,0.0,1.0
2001-08-15,22.55,23.23,22.25,22.99,6618100,10.1615308243476,10.4679539268113,10.026344161496,10.35980459653,14686581.9313776,0.0,1.0
2001-08-16,23.47,23.9,22.36,22.65,8486800,10.5761032570926,10.7698708071799,10.0759126045416,10.2065930452982,18833514.6847608,0.0,1.0
2001-08-17,21.7,22.15,21.23,22.0,13543300,9.77850194626799,9.98128194054543,9.56670950780043,9.91368860911962,30054666.0025122,0.0,1.0
2001-08-20,20.4,21.5,19.9,21.13,14819300,9.19269307391092,9.6883775043669,8.9673819691582,9.52164728684989,32886306.2836258,0.0,1.0
2001-08-21,20.1,20.56,20.01,20.12,6011800,9.05750641105929,9.26479262743179,9.0169504122038,9.0665188552494,13341108.9670836,0.0,1.0
2001-08-22,20.31,20.54,19.97,20.2,7662600,9.15213707505543,9.25578018324168,8.99892552382358,9.10256863200983,17004488.1019286,0.0,1.0
2001-08-23,20.08,20.58,20.08,20.41,4854000,9.04849396686918,9.2738050716219,9.04849396686918,9.19719929600597,10771772.6681233,0.0,1.0
2001-08-24,20.39,20.89,20.15,20.17,5288800,9.18818685181586,9.41349795656858,9.08003752153456,9.08904996572467,11736660.7513742,0.0,1.0
2001-08-27,20.25,20.59,20.25,20.39,2721800,9.1250997424851,9.27831129371695,9.1250997424851,9.18818685181586,6040092.8817672,0.0,1.0
2001-08-28,20.32,20.4,20.2,20.39,3189300,9.15664329715048,9.19269307391092,9.10256863200983,9.18818685181586,7077547.29510623,0.0,1.0
2001-08-29,20.19,20.49,20.15,20.33,3304900,9.09806240991478,9.23324907276641,9.08003752153456,9.16114951924554,7334081.4773137,0.0,1.0
2001-08-30,19.76,20.25,19.74,20.19,5812100,8.90429485982744,9.1250997424851,8.89528241563733,9.09806240991478,12897943.9481663,0.0,1.0
2001-08-31,19.87,20.19,19.87,20.0,4713100,8.95386330287304,9.09806240991478,8.95386330287304,9.01244419010874,10459093.8941351,0.0,1.0
2001-09-04,20.25,20.72,19.88,19.93,4816000,9.1250997424851,9.33689218095266,8.95836952496809,8.98090063544336,10687444.822761,0.0,1.0
2001-09-05,19.97,20.33,19.82,20.03,5149200,8.99892552382358,9.16114951924554,8.93133219239776,9.02596285639391,11426866.877359,0.0,1.0
2001-09-06,19.4,20.0,19.4,19.96,8138500,8.74207086440548,9.01244419010874,8.74207086440548,8.99441930172853,18060583.4074004,0.0,1.0
2001-09-07,18.76,19.09,18.49,19.0,9270400,8.453672650322,8.6023779794588,8.33200465375553,8.56182198060331,20572443.6222848,0.0,1.0
2001-09-10,19.4,19.55,18.52,18.7,5233700,8.74207086440548,8.8096641958313,8.3455233200407,8.42663531775167,11614385.3755989,0.0,1.0
2001-09-17,16.55,17.74,16.1,17.1,17495900,7.45779756731499,7.99403799662645,7.25501757303754,7.70563978254298,38826093.4124883,0.0,1.0
2001-09-18,16.93,17.16,16.31,16.31,12849100,7.62903400692705,7.7326771151133,7.34964823703368,7.34964823703368,28514129.4169722,0.0,1.0
2001-09-19,16.43,17.3,16.1,17.3,9337500,7.40372290217433,7.79576422444406,7.25501757303754,7.79576422444406,20721348.843964,0.0,1.0
2001-09-20,15.49,16.61,15.46,16.61,11257000,6.98013802523922,7.48483489988531,6.96661935895406,7.48483489988531,24981014.6116737,0.0,1.0
2001-09-21,15.34,15.52,14.7,15.52,13448100,6.91254469381341,6.99365669152438,6.62414647972993,6.99365669152438,29843402.5583413,0.0,1.0
2001-09-24,16.43,16.89,15.91,16.47,8289900,7.40372290217433,7.61100911854683,7.16939935323151,7.42174779055455,18396563.2965545,0.0,1.0
2001-09-25,16.12,16.44,15.9,16.44,7674600,7.26403001722765,7.40822912426939,7.16489313113645,7.40822912426939,17031117.9478325,0.0,1.0
2001-09-26,16.38,16.51,16.2,16.5,4771700,7.38119179169906,7.43977267893477,7.30007979398808,7.43526645683971,10589136.3082991,0.0,1.0
2001-09-27,16.56,16.72,16.07,16.39,5403600,7.46230378941004,7.53440334293091,7.24149890675238,7.38569801379412,11991419.6105214,0.0,1.0
2001-09-28,17.35,17.68,16.7,16.7,6198300,7.81829533491934,7.96700066405613,7.5253908987408,7.5253908987408,13754981.1555065,0.0,1.0
2001-10-01,17.24,17.56,17.03,17.35,4475400,7.76872689187374,7.91292599891548,7.6740962278776,7.81829533491934,9931601.02985558,0.0,1.0
2001-10-02,17.8,17.9,17.2,17.9,6361800,8.02107532919678,8.06613755014732,7.75070200349352,8.06613755014732,14117812.805947,0.0,1.0
2001-10-03,17.95,18.12,17.34,18.12,6437400,8.0886686606226,8.16527443623852,7.81378911282428,8.16527443623852,14285580.8351415,0.0,1.0
2001-10-04,17.24,18.18,17.0,18.18,6494300,7.76872689187374,8.19231176880885,7.66057756159243,8.19231176880885,14411850.6878025,0.0,1.0
2001-10-05,17.67,17.73,17.26,17.73,4912400,7.96249444196108,7.9895317745314,7.77773933606385,7.9895317745314,10901371.2515222,0.0,1.0
2001-10-08,17.29,17.53,17.1,17.53,3214800,7.79125800234901,7.89940733263031,7.70563978254298,7.89940733263031,7134135.71765199,0.0,1.0
2001-10-09,17.55,17.65,16.92,17.65,6553100,7.90841977682042,7.95348199777097,7.624527784832,7.95348199777097,14542336.9327315,0.0,1.0
2001-10-10,18.13,18.19,17.48,17.55,4469500,8.16978065833358,8.1968179909039,7.87687622215504,7.90841977682042,9918508.02228617,0.0,1.0
2001-10-11,18.0,18.77,17.86,18.75,10253700,8.11119977109787,8.45817887241706,8.04811266176711,8.44916642822695,22754537.578726,0.0,1.0
2001-10-12,17.73,18.09,17.41,17.9,5758400,7.9895317745314,8.15175576995336,7.84533266748966,8.06613755014732,12778775.3877464,0.0,1.0
2001-10-15,17.73,17.87,17.5,17.73,3476700,7.9895317745314,8.05261888386216,7.88588866634515,7.9895317745314,7715332.10450439,0.0,1.0
2001-10-16,17.68,18.01,17.35,17.95,4103400,7.96700066405613,8.11570599319292,7.81829533491934,8.0886686606226,9106075.80683501,0.0,1.0
2001-10-17,17.13,17.78,17.12,17.3,4087000,7.71915844882814,8.01206288500667,7.71465222673308,7.79576422444406,9069681.68409969,0.0,1.0
2001-10-18,16.77,17.01,16.75,17.0,4411200,7.55693445340618,7.66508378368749,7.54792200921607,7.66057756159243,9789131.35426978,0.0,1.0
2001-10-19,16.51,16.88,16.15,16.78,4539800,7.43977267893477,7.60650289645178,7.27754868351281,7.56144067550124,10074514.5362065,0.0,1.0
2001-10-22,16.55,16.55,16.29,16.51,4210100,7.45779756731499,7.45779756731499,7.34063579284357,7.43977267893477,9342859.51999709,0.0,1.0
2001-10-23,16.87,16.9,16.55,16.7,5155700,7.60199667435673,7.61551534064189,7.45779756731499,7.5253908987408,11441291.3772236,0.0,1.0
2001-10-24,16.06,16.74,16.01,16.74,6585400,7.23699268465732,7.54341578712102,7.21446157418205,7.54341578712102,14614015.6012895,0.0,1.0
2001-10-25,16.52,16.52,16.02,16.13,6395600,7.44427890102982,7.44427890102982,7.2189677962771,7.2685362393227,14192820.205243,0.0,1.0
2001-10-26,16.66,16.92,16.19,16.25,4430200,7.50736601036058,7.624527784832,7.29557357189303,7.32261090446335,9831295.27695094,0.0,1.0
2001-10-29,16.21,16.59,16.15,16.52,3911700,7.30458601608314,7.4758224556952,7.27754868351281,7.44427890102982,8680664.01852037,0.0,1.0
2001-10-30,16.05,16.29,16.02,16.29,7250600,7.23248646256227,7.34063579284357,7.2189677962771,7.34063579284357,16090196.7258951,0.0,1.0
2001-10-31,16.05,16.32,15.88,16.12,8847900,7.30007979398808,7.42288487463461,7.22275807654397,7.33191814822978,19453046.9539456,0.15,1.0
2001-11-01,16.37,16.47,15.97,16.03,6289400,7.44562655623582,7.49110991943824,7.26369310342615,7.2909831213476,13827913.2350214,0.0,1.0
2001-11-02,16.29,16.52,16.1,16.37,4288300,7.40923986567388,7.51385160103945,7.32282147558929,7.44562655623582,9428282.55886766,0.0,1.0
2001-11-05,16.18,16.5,16.1,16.29,4546600,7.35920816615122,7.50475492839896,7.32282147558929,7.40923986567388,9996182.51571665,0.0,1.0
2001-11-06,16.38,16.39,15.99,16.02,4603300,7.45017489255606,7.4547232288763,7.27278977606663,7.28643478502736,10120843.4818542,0.0,1.0
2001-11-07,16.28,16.58,16.13,16.58,4202600,7.40469152935364,7.5411416189609,7.33646648455002,7.5411416189609,9239862.01569322,0.0,1.0
2001-11-08,16.77,16.77,16.33,16.39,4616200,7.62756000904549,7.62756000904549,7.42743321095485,7.4547232288763,10149205.5006051,0.0,1.0
2001-11-09,16.46,16.66,16.3,16.38,3215100,7.486561583118,7.57752830952283,7.41378820199413,7.45017489255606,7068738.48728293,0.0,1.0
2001-11-12,16.21,16.36,16.1,16.2,2875400,7.37285317511195,7.44107821991558,7.32282147558929,7.36830483879171,6321871.9935098,0.0,1.0
2001-11-13,16.43,16.55,16.32,16.43,4352000,7.47291657415727,7.52749661000017,7.42288487463461,7.47291657415727,9568333.76773827,0.0,1.0
2001-11-14,16.34,16.85,16.2,16.79,7434800,7.43198154727509,7.66394669960743,7.36830483879171,7.63665668168597,16346196.6673669,0.0,1.0
2001-11-15,16.77,16.87,16.35,16.35,7096100,7.62756000904549,7.67304337224791,7.43652988359534,7.43652988359534,15601528.7796984,0.0,1.0
2001-11-16,17.05,17.57,16.83,16.99,8651900,7.75491342601226,7.99142691466483,7.65485002696694,7.72762340809081,19022120.1574207,0.0,1.0
2001-11-19,17.55,17.7,17.36,17.5,7385200,7.98233024202435,8.05055528682798,7.89591185193976,7.95958856042314,16237145.8045728,0.0,1.0
2001-11-20,17.28,17.8,17.16,17.63,5594600,7.85952516137782,8.0960386500304,7.80494512553492,8.01871693258629,12300321.7134624,0.0,1.0
2001-11-21,17.13,17.5,17.0,17.28,3811500,7.7913001165742,7.95958856042314,7.73217174441105,7.85952516137782,8379987.1681375,0.0,1.0
2001-11-23,17.88,17.88,17.28,17.88,2849200,8.13242534059233,8.13242534059233,7.85952516137782,8.13242534059233,6264268.51356615,0.0,1.0
2001-11-26,18.58,18.7,17.91,18.0,7915800,8.45080888300926,8.50538891885216,8.14607034955305,8.18700537643523,17403726.2037368,0.0,1.0
2001-11-27,18.29,18.65,18.06,18.65,6033800,8.31890712972224,8.48264723725095,8.21429539435668,8.48264723725095,13265949.5146551,0.0,1.0
2001-11-28,17.91,18.4,17.9,18.4,3508700,8.14607034955305,8.3689388292449,8.14152201323281,8.3689388292449,7714249.23962852,0.0,1.0
2001-11-29,18.26,18.35,17.94,18.06,4529100,8.30526212076152,8.34619714764369,8.15971535851378,8.21429539435668,9957706.90888405,0.0,1.0
2001-11-30,18.94,19.08,18.3,19.08,7022600,8.61454899053796,8.67822569902135,8.32345546604249,8.67822569902135,15439931.2310016,0.0,1.0
2001-12-03,17.8,18.46,17.72,18.46,7365300,8.0960386500304,8.39622884716636,8.05965195946846,8.39622884716636,16193393.5430888,0.0,1.0
2001-12-04,17.74,18.02,17.41,17.96,7199200,8.06874863210894,8.19610204907572,7.91865353354097,8.16881203115427,15828205.069095,0.0,1.0
2001-12-05,16.79,17.5,16.75,17.02,14935200,7.63665668168597,7.95958856042314,7.61846333640501,7.74126841705154,32836621.8952033,0.0,1.0
2001-12-06,17.36,17.62,16.8,17.62,8929800,7.89591185193976,8.01416859626604,7.64120501800622,8.01416859626604,19633112.7939221,0.0,1.0
2001-12-07,17.13,17.33,17.01,17.33,5180100,7.7913001165742,7.88226684297903,7.73672008073129,7.88226684297903,11388999.4830563,0.0,1.0
2001-12-10,16.66,17.09,16.66,16.86,5476100,7.57752830952283,7.77310677129323,7.57752830952283,7.66849503592767,12039786.8900532,0.0,1.0
2001-12-11,16.66,16.88,16.53,16.7,4936900,7.57752830952283,7.67759170856815,7.51839993735969,7.5957216548038,10854298.4783886,0.0,1.0
2001-12-12,16.65,16.85,16.49,16.83,5434900,7.57297997320259,7.66394669960743,7.50020659207872,7.65485002696694,11949204.3185388,0.0,1.0
2001-12-13,16.17,16.78,16.15,16.65,5374700,7.35465982983098,7.63210834536573,7.3455631571905,7.57297997320259,11816848.2310347,0.0,1.0
2001-12-14,16.1,16.36,16.02,16.35,5706100,7.32282147558929,7.44107821991558,7.28643478502736,7.43652988359534,12545466.2941386,0.0,1.0
2001-12-17,15.0,16.05,15.0,16.05,13112300,6.82250448036269,7.30007979398808,6.82250448036269,7.30007979398808,28828782.8269105,0.0,1.0
2001-12-18,15.08,15.3,14.99,15.29,10171100,6.85889117092463,6.95895456996995,6.81795614404245,6.9544062336497,22362242.5517102,0.0,1.0
2001-12-19,14.93,15.14,14.83,14.99,8586000,6.790666126121,6.88618118884608,6.74518276291858,6.81795614404245,18877232.0151197,0.0,1.0
2001-12-20,15.25,15.46,15.0,15.14,8165900,6.93621288836874,7.03172795109382,6.82250448036269,6.88618118884608,17953597.5905271,0.0,1.0
2001-12-21,15.45,15.48,15.21,15.25,8701000,7.02717961477357,7.0408246237343,6.91801954308777,6.93621288836874,19130071.7171624,0.0,1.0
2001-12-24,15.33,15.42,15.25,15.27,3093500,6.97259957893067,7.01353460581285,6.93621288836874,6.94530956100922,6801387.98494907,0.0,1.0
2001-12-26,15.4,15.53,15.26,15.33,4215400,7.00443793317237,7.06356630533551,6.94076122468898,6.97259957893067,9268004.17383361,0.0,1.0
2001-12-27,15.74,15.83,15.43,15.48,5211800,7.15908136806059,7.20001639494276,7.01808294213309,7.0408246237343,11458695.2965759,0.0,1.0
2001-12-28,15.95,16.05,15.75,15.83,5312700,7.25459643078566,7.30007979398808,7.16362970438083,7.20001639494276,11680534.6525421,0.0,1.0
2001-12-31,15.72,16.23,15.69,16.05,7231500,7.1499846954201,7.38194984775243,7.13633968645938,7.30007979398808,15899220.0462774,0.0,1.0
2002-01-02,16.22,16.3,15.76,15.94,5755800,7.37740151143219,7.41378820199413,7.16817804070107,7.25004809446542,12654737.0175432,0.0,1.0
2002-01-03,16.73,16.91,16.35,16.91,8720100,7.60936666376452,7.69123671752888,7.43652988359534,7.69123671752888,19172065.0937625,0.0,1.0
2002-01-04,16.94,17.15,16.77,17.15,7906200,7.7048817264896,7.80039678921468,7.62756000904549,7.80039678921468,17382619.5851315,0.0,1.0
2002-01-07,16.5,17.05,16.47,17.05,6035300,7.50475492839896,7.75491342601226,7.49110991943824,7.75491342601226,13269247.4238122,0.0,1.0
2002-01-08,16.56,16.74,16.4,16.43,4532900,7.53204494632041,7.61391500008476,7.45927156519654,7.47291657415727,9966061.61208199,0.0,1.0
2002-01-09,16.31,16.83,16.3,16.5,7033600,7.41833653831437,7.65485002696694,7.41378820199413,7.50475492839896,15464115.8981535,0.0,1.0
2002-01-10,15.29,15.9,15.1,15.85,14260600,6.9544062336497,7.23185474918446,6.86798784356511,7.20911306758325,31353442.2169597,0.0,1.0
2002-01-11,15.5,15.75,14.9,15.26,20725100,7.04992129637478,7.16362970438083,6.77702111716028,6.94076122468898,45566331.3809174,0.0,1.0
2002-01-14,15.35,15.5,15.15,15.5,7188300,6.98169625157116,7.04992129637478,6.89072952516632,7.04992129637478,15804240.2625535,0.0,1.0
2002-01-15,15.04,15.6,14.91,15.2,9463000,6.84069782564366,7.0954046595772,6.78156945348052,6.91347120676753,20805409.5689585,0.0,1.0
2002-01-16,14.96,15.3,14.85,14.9,7703100,6.80431113508173,6.95895456996995,6.75427943555907,6.77702111716028,16936082.685263,0.0,1.0
2002-01-17,14.7,14.96,14.49,14.95,13617400,6.68605439075544,6.80431113508173,6.59053932803036,6.79976279876148,29939298.7704042,0.0,1.0
2002-01-18,14.5,14.66,14.33,14.65,11948000,6.5950876643506,6.66786104547447,6.51776594690649,6.66331270915423,26268945.7391859,0.0,1.0
2002-01-22,14.43,14.51,14.24,14.5,13213000,6.56324931010891,6.59963600067084,6.47683092002432,6.5950876643506,29050182.4616557,0.0,1.0
2002-01-23,14.54,14.68,14.01,14.68,27092700,6.61328100963157,6.67695771811496,6.37221918465876,6.67695771811496,59566175.6133278,0.0,1.0
2002-01-24,14.45,14.81,14.27,14.81,41883000,6.57234598274939,6.7360860902781,6.49047592898504,6.7360860902781,92084219.4839573,0.0,1.0
2002-01-25,14.61,14.86,14.42,14.56,50471700,6.64511936387326,6.75882777187931,6.55870097378867,6.62237768227205,110967387.73556,0.0,1.0
2002-01-28,15.06,15.24,14.88,15.24,33423100,6.89527786148656,6.97769154110592,6.8128641818672,6.97769154110592,72999507.2151424,0.1,1.0
2002-01-29,14.92,15.35,14.82,15.24,22027700,6.83117833289372,7.02805545642887,6.78539295532741,6.97769154110592,48110775.0353197,0.0,1.0
2002-01-30,14.87,15.02,14.26,15.0,18821100,6.80828564411057,6.87696371046004,6.52899484095607,6.86780663494677,41107228.9897381,0.0,1.0
2002-01-31,15.3,15.35,14.91,15.01,12826500,7.00516276764571,7.02805545642887,6.82659979513709,6.87238517270341,28014402.5926687,0.0,1.0
2002-02-01,14.9,15.08,14.5,15.08,21492300,6.82202125738046,6.90443493699982,6.63887974711522,6.90443493699982,46941406.0610777,0.0,1.0
2002-02-04,14.63,14.94,14.51,14.79,8558200,6.69840073795142,6.84033540840699,6.64345828487185,6.77165734205752,18691993.9397791,0.0,1.0
2002-02-05,14.04,14.69,14.0,14.55,14569500,6.42826701031018,6.72587196449121,6.40995285928366,6.66177243589837,31821294.8640616,0.0,1.0
2002-02-06,14.1,14.4,14.05,14.1,13747200,6.45573823684997,6.5930943695489,6.43284554806681,6.45573823684997,30025306.6169208,0.0,1.0
2002-02-07,14.53,14.63,13.9,14.05,17728700,6.65261536038511,6.69840073795142,6.36416748171734,6.43284554806681,38721314.4072541,0.0,1.0
2002-02-08,14.38,14.6,14.13,14.52,6364400,6.58393729403564,6.68466512468153,6.46947385011986,6.64803682262848,13900507.8439777,0.0,1.0
2002-02-11,14.3,14.45,14.16,14.28,7975900,6.54730899198259,6.61598705833206,6.48320946338975,6.53815191646933,17420190.5148611,0.0,1.0
2002-02-12,14.34,14.4,14.22,14.22,5553100,6.56562314300912,6.5930943695489,6.51068068992954,6.51068068992954,12128544.7345221,0.0,1.0
2002-02-13,14.99,15.03,14.57,14.72,8080300,6.86322809719014,6.88154224821667,6.67092951141163,6.7396075777611,17648210.912528,0.0,1.0
2002-02-14,14.7,15.1,14.65,15.1,7825800,6.73045050224784,6.91359201251309,6.70755781346468,6.91359201251309,17092356.5906293,0.0,1.0
2002-02-15,14.62,14.7,14.4,14.7,4281300,6.69382220019479,6.73045050224784,6.5930943695489,6.73045050224784,9350801.99742661,0.0,1.0
2002-02-19,14.28,14.62,14.25,14.29,7306200,6.53815191646933,6.69382220019479,6.52441630319944,6.54273045422596,15957496.450517,0.0,1.0
2002-02-20,14.5,14.68,14.31,14.68,7216700,6.63887974711522,6.72129342673458,6.55188752973922,6.72129342673458,15762019.1938964,0.0,1.0
2002-02-21,14.67,15.05,14.46,14.5,7332400,6.71671488897795,6.89069932372993,6.62056559608869,6.63887974711522,16014719.9602763,0.0,1.0
2002-02-22,14.58,14.79,14.32,14.57,6581400,6.67550804916826,6.77165734205752,6.55646606749585,6.67092951141163,14374458.2874042,0.0,1.0
2002-02-25,15.23,15.3,14.73,14.8,9877600,6.97311300334929,7.00516276764571,6.74418611551773,6.77623587981415,21573699.9999489,0.0,1.0
2002-02-26,15.55,15.63,15.11,15.42,9663100,7.11962621156149,7.15625451361454,6.91817055026972,7.06010522072528,21105209.8150873,0.0,1.0
2002-02-27,15.3,15.78,15.22,15.58,8047400,7.00516276764571,7.22493257996401,6.96853446559266,7.13336182483138,17576353.909815,0.0,1.0
2002-02-28,14.88,15.4,14.88,15.31,8454100,6.8128641818672,7.05094814521202,6.8128641818672,7.00974130540234,18464628.77314,0.0,1.0
2002-03-01,15.64,15.74,14.93,15.0,14350100,7.16083305137117,7.20661842893748,6.83575687065036,6.86780663494677,31342102.5724129,0.0,1.0
2002-03-04,16.17,16.35,15.85,15.93,16318700,7.40349555247262,7.48590923209198,7.25698234426042,7.29361064631347,35641728.5766953,0.0,1.0
2002-03-05,15.74,16.4,15.55,16.39,14976700,7.20661842893748,7.50880192087514,7.11962621156149,7.50422338311851,32710661.7790996,0.0,1.0
2002-03-06,16.35,16.52,15.85,16.0,11895300,7.48590923209198,7.56374437395471,7.25698234426042,7.32566041060989,25980565.4824443,0.0,1.0
2002-03-07,16.91,16.98,16.65,16.98,17223700,7.74230734646333,7.77435711075975,7.62326536479092,7.77435711075975,37618342.1771604,0.0,1.0
2002-03-08,16.81,17.12,16.7,17.1,13027300,7.69652196889702,7.83845663935259,7.64615805357407,7.82929956383932,28452970.5605951,0.0,1.0
2002-03-11,17.2,17.29,16.5,16.88,9739800,7.87508494140563,7.91629178121531,7.55458729844145,7.72857173319344,21272730.547856,0.0,1.0
2002-03-12,17.01,17.18,16.75,17.18,16034700,7.78809272402964,7.86592786589237,7.66905074235723,7.86592786589237,35021443.2037317,0.0,1.0
2002-03-13,17.11,17.15,16.81,16.9,7382600,7.83387810159595,7.85219225262248,7.69652196889702,7.7377288087067,16124361.9522579,0.0,1.0
2002-03-14,16.91,17.15,16.91,17.15,7222000,7.74230734646333,7.85219225262248,7.74230734646333,7.85219225262248,15773594.9420538,0.0,1.0
2002-03-15,16.93,17.08,16.73,16.98,7750200,7.75146442197659,7.82014248832606,7.65989366684397,7.77435711075975,16927238.3716291,0.0,1.0
2002-03-18,17.07,17.27,16.84,17.0,7584500,7.81556395056943,7.90713470570205,7.71025758216691,7.78351418627301,16565332.4339528,0.0,1.0
2002-03-19,17.18,17.24,16.94,17.21,5054100,7.86592786589237,7.89339909243216,7.75604295973322,7.87966347916227,11038677.124984,0.0,1.0
2002-03-20,16.5,17.08,16.41,17.03,9362000,7.55458729844145,7.82014248832606,7.51338045863177,7.7972497995429,20447576.2735403,0.0,1.0
2002-03-21,16.7,16.9,16.3,16.9,8792800,7.64615805357407,7.7377288087067,7.46301654330883,7.7377288087067,19204384.6035019,0.0,1.0
2002-03-22,16.67,16.81,16.4,16.65,5360000,7.63242244030418,7.69652196889702,7.50880192087514,7.62326536479092,11706794.3629754,0.0,1.0
2002-03-25,16.05,16.78,16.02,16.62,8665400,7.34855309939305,7.68278635562713,7.33481748612315,7.60952975152103,18926129.8270386,0.0,1.0
2002-03-26,16.09,16.46,15.99,16.05,10597400,7.36686725041957,7.53627314741493,7.32108187285326,7.34855309939305,23145817.645932,0.0,1.0
2002-03-27,16.1,16.2,16.0,16.2,6598700,7.3714457881762,7.41723116574252,7.32566041060989,7.41723116574252,14412243.2766727,0.0,1.0
2002-03-28,16.49,16.68,16.15,16.18,5675100,7.55000876068482,7.63700097806081,7.39433847695936,7.40807409022925,12395005.3524854,0.0,1.0
2002-04-01,15.73,15.93,15.61,15.93,8674700,7.20203989118085,7.29361064631347,7.14709743810128,7.29361064631347,18946441.9888998,0.0,1.0
2002-04-02,15.37,15.68,15.33,15.62,8514100,7.03721253194213,7.17914720239769,7.0188983809156,7.15167597585791,18595674.9786957,0.0,1.0
2002-04-03,15.06,15.75,15.02,15.4,9931600,6.89527786148656,7.21119696669411,6.87696371046004,7.05094814521202,21691641.584949,0.0,1.0
2002-04-04,15.14,15.35,15.05,15.25,7407400,6.93190616353961,7.02805545642887,6.89069932372993,6.98227007886255,16178527.7172209,0.0,1.0
2002-04-05,15.05,15.39,15.0,15.34,8334600,6.89069932372993,7.04636960745539,6.86780663494677,7.02347691867223,18203628.4137416,0.0,1.0
2002-04-08,15.11,15.11,14.88,15.0,5801600,6.91817055026972,6.91817055026972,6.8128641818672,6.86780663494677,12671294.4358653,0.0,1.0
2002-04-09,15.03,15.18,14.96,15.12,5021700,6.88154224821667,6.95022031456614,6.84949248392025,6.92274908802635,10967912.1739839,0.0,1.0
2002-04-10,15.6,15.74,15.07,15.15,6970500,7.14251890034464,7.20661842893748,6.89985639924319,6.93648470129624,15224292.9304329,0.0,1.0
2002-04-11,14.9,15.6,14.9,15.6,7179400,6.82202125738046,7.14251890034464,6.82202125738046,7.14251890034464,15680552.1361093,0.0,1.0
2002-04-12,15.34,15.4,15.05,15.13,4712600,7.02347691867223,7.05094814521202,6.89069932372993,6.92732762578298,10292805.8050295,0.0,1.0
2002-04-15,15.06,15.52,15.05,15.4,4526800,6.89527786148656,7.1058905982916,6.89069932372993,7.05094814521202,9886999.38849199,0.0,1.0
2002-04-16,15.86,15.99,15.19,15.3,10830100,7.26156088201706,7.32108187285326,6.95479885232277,7.00516276764571,23654058.5131455,0.0,1.0
2002-04-17,16.18,16.5,15.96,16.5,17049500,7.40807409022925,7.55458729844145,7.30734625958337,7.55458729844145,37237871.3603637,0.0,1.0
2002-04-18,15.87,16.27,15.5,16.23,7737100,7.26613941977369,7.44928093003893,7.09673352277833,7.43096677901241,16898626.6167494,0.0,1.0
2002-04-19,16.36,16.5,15.9,16.03,6536700,7.49048776984861,7.55458729844145,7.27987503304358,7.33939602387979,14276828.8642652,0.0,1.0
2002-04-22,16.05,16.36,16.0,16.36,7065200,7.34855309939305,7.49048776984861,7.32566041060989,7.49048776984861,15431127.5248683,0.0,1.0
2002-04-23,16.45,16.62,16.01,16.02,7840700,7.5316946096583,7.60952975152103,7.33023894836652,7.33481748612315,17124899.7316756,0.0,1.0
2002-04-24,16.22,16.75,16.21,16.48,4599800,7.42638824125578,7.66905074235723,7.42180970349915,7.54543022292819,10046438.9385848,0.0,1.0
2002-04-25,16.32,16.32,16.0,16.25,4744100,7.47217361882209,7.47217361882209,7.32566041060989,7.44012385452567,10361605.0629462,0.0,1.0
2002-04-26,16.3,16.39,16.13,16.29,5056600,7.46301654330883,7.50422338311851,7.3851814014461,7.4584380055522,11044137.3835488,0.0,1.0
2002-04-29,15.86,16.24,15.75,16.15,5404400,7.26156088201706,7.43554531676904,7.21119696669411,7.39433847695936,11803768.5550866,0.0,1.0
2002-04-30,16.0,16.14,15.7,15.75,5645300,7.32566041060989,7.38975993920273,7.18830427791096,7.21119696669411,12329919.0703927,0.0,1.0
2002-05-01,16.34,16.46,15.67,15.97,7105100,7.52711607190167,7.58239477010413,7.2184766736046,7.35667341911075,15423879.8619547,0.1,1.0
2002-05-02,16.1,16.39,16.03,16.28,12494500,7.41655867549675,7.55014886281936,7.38431276821198,7.49947672280044,27123287.0663599,0.0,1.0
2002-05-03,16.09,16.19,15.76,16.02,8519700,7.41195211731321,7.45801769914859,7.25993569725644,7.37970621002844,18494719.1819814,0.0,1.0
2002-05-06,15.93,16.23,15.91,16.0,6008900,7.33824718637659,7.47644393188274,7.32903407000952,7.37049309366136,13044229.0330185,0.0,1.0
2002-05-07,15.64,16.24,15.6,15.8,7444000,7.20465699905398,7.48105049006628,7.18623076631983,7.2783619299906,16159570.1246135,0.0,1.0
2002-05-08,16.0,16.21,15.79,15.8,8218400,7.37049309366136,7.46723081551567,7.27375537180706,7.2783619299906,17840651.6808333,0.0,1.0
2002-05-09,15.94,16.1,15.75,15.83,7139500,7.34285374456013,7.41655867549675,7.2553291390729,7.29218160454121,15498556.0054645,0.0,1.0
2002-05-10,15.83,16.15,15.74,16.06,5255500,7.29218160454121,7.43959146641444,7.25072258088936,7.39813244276259,11408734.6574296,0.0,1.0
2002-05-13,16.19,16.22,15.84,15.9,5420500,7.45801769914859,7.4718373736992,7.29678816272475,7.32442751182598,11766919.6481015,0.0,1.0
2002-05-14,16.49,16.56,16.25,16.41,11768900,7.59621444465474,7.62846035193951,7.48565704824982,7.55936197918643,25548141.4346539,0.0,1.0
2002-05-15,16.64,16.82,16.43,16.46,8393600,7.66531281740782,7.74823086471151,7.56857509555351,7.58239477010413,18220979.0163831,0.0,1.0
2002-05-16,16.58,16.85,16.55,16.65,7697200,7.63767346830659,7.76205053926212,7.62385379375597,7.66991937559135,16709221.2739353,0.0,1.0
2002-05-17,16.72,16.79,16.55,16.58,4514600,7.70216528287612,7.73441119016089,7.62385379375597,7.63767346830659,9800375.50840677,0.0,1.0
2002-05-20,16.73,16.88,16.5,16.8,5304000,7.70677184105966,7.77587021381274,7.60082100283828,7.73901774834443,11514019.3365059,0.0,1.0
2002-05-21,17.58,17.7,17.21,17.21,21985000,8.09832928666042,8.15360798486288,7.9278866338695,7.9278866338695,47725436.4843669,0.0,1.0
2002-05-22,18.19,18.23,17.62,17.65,14684900,8.37932933585626,8.39775556859041,8.11675551939457,8.13057519394519,31878247.0879818,0.0,1.0
2002-05-23,18.08,18.17,17.7,18.15,7937500,8.32865719583734,8.37011621948919,8.15360798486288,8.36090310312211,17230868.8694411,0.0,1.0
2002-05-24,17.74,18.18,17.66,18.18,4666000,8.17203421759703,8.37472277767272,8.13518175212873,8.37472277767272,10129037.3725748,0.0,1.0
2002-05-28,17.59,17.96,17.55,17.85,5722100,8.10293584484396,8.27337849763488,8.08450961210981,8.22270635761596,12421638.3946871,0.0,1.0
2002-05-29,17.73,17.79,17.49,17.78,6571500,8.1674276594135,8.19506700851473,8.05687026300857,8.19046045033119,14265531.3103032,0.0,1.0
2002-05-30,17.59,17.74,17.51,17.65,7656300,8.10293584484396,8.17203421759703,8.06608337937565,8.13057519394519,16620434.8126112,0.0,1.0
2002-05-31,17.65,17.84,17.47,17.56,6567500,8.13057519394519,8.21809979943242,8.0476571466415,8.08911617029334,14256848.0378021,0.0,1.0
2002-06-03,17.31,17.84,17.2,17.7,6706400,7.97395221570489,8.21809979943242,7.92328007568596,8.15360798486288,14558374.675404,0.0,1.0
2002-06-04,16.92,17.25,16.6,17.25,10203100,7.79429644654689,7.94631286660366,7.64688658467366,7.94631286660366,22149074.4140843,0.0,1.0
2002-06-05,16.95,17.08,16.75,16.97,6148600,7.8081161210975,7.8680013774835,7.71598495742674,7.81732923746458,13347492.3251207,0.0,1.0
2002-06-06,16.75,17.11,16.56,17.0,5800700,7.71598495742674,7.88182105203412,7.62846035193951,7.8311489120152,12592264.6993344,0.0,1.0
2002-06-07,16.55,16.7,16.41,16.7,6679500,7.62385379375597,7.69295216650905,7.55936197918643,7.69295216650905,14499979.6678339,0.0,1.0
2002-06-10,16.79,16.96,16.55,16.7,4035600,7.73441119016089,7.81272267928104,7.62385379375597,7.69295216650905,8760553.62639577,0.0,1.0
2002-06-11,16.82,17.36,16.77,16.89,6146800,7.74823086471151,7.99698500662258,7.72519807379381,7.78047677199628,13343584.8524952,0.0,1.0
2002-06-12,16.68,16.93,16.5,16.82,6595700,7.68373905014197,7.79890300473043,7.60082100283828,7.74823086471151,14318065.1089351,0.0,1.0
2002-06-13,16.48,16.77,16.31,16.55,6010000,7.5916078864712,7.72519807379381,7.51329639735105,7.62385379375597,13046616.9329563,0.0,1.0
2002-06-14,15.89,16.19,15.62,16.14,10048100,7.31982095364244,7.45801769914859,7.1954438826869,7.4349849082309,21812597.6046653,0.0,1.0
2002-06-17,16.36,16.4,16.02,16.07,7173000,7.53632918826874,7.55475542100289,7.37970621002844,7.40273900094613,15571278.4126615,0.0,1.0
2002-06-18,16.92,17.05,16.22,16.35,5920600,7.79429644654689,7.85418170293289,7.4718373736992,7.5317226300852,12852545.7925559,0.0,1.0
2002-06-19,16.48,16.98,16.46,16.79,6754800,7.5916078864712,7.82193579564812,7.58239477010413,7.73441119016089,14663442.2726678,0.0,1.0
2002-06-20,15.73,16.04,15.69,16.03,8487300,7.24611602270583,7.38891932639551,7.22768978997167,7.38431276821198,18424384.6747222,0.0,1.0
2002-06-21,15.52,15.68,15.36,15.41,10006300,7.14937830085152,7.22308323178813,7.07567336991491,7.0987061608326,21721857.4070284,0.0,1.0
2002-06-24,15.85,15.92,15.38,15.51,8378100,7.30139472090829,7.33364062819305,7.08488648628198,7.14477174266798,18187331.3354412,0.0,1.0
2002-06-25,16.05,16.54,15.91,16.0,8308700,7.39352588457905,7.61924723557243,7.32903407000952,7.37049309366136,18036676.5575465,0.0,1.0
2002-06-26,15.75,15.94,15.52,15.62,7475700,7.2553291390729,7.34285374456013,7.14937830085152,7.1954438826869,16228385.059185,0.0,1.0
2002-06-27,15.77,16.0,15.25,15.77,11879700,7.26454225543998,7.37049309366136,7.02500122989599,7.26454225543998,25788668.0829353,0.0,1.0
2002-06-28,16.0,16.48,15.77,15.84,7058600,7.37049309366136,7.5916078864712,7.26454225543998,7.29678816272475,15322936.819129,0.0,1.0
2002-07-01,15.52,16.24,15.5,16.0,6957500,7.14937830085152,7.48105049006628,7.14016518448444,7.37049309366136,15103467.1066628,0.0,1.0
2002-07-02,15.76,15.99,15.25,15.53,10598700,7.25993569725644,7.36588653547782,7.02500122989599,7.15398485903506,23007850.0644466,0.0,1.0
2002-07-03,15.3,15.62,15.0,15.44,9156300,7.04803402081368,7.1954438826869,6.90983727530753,7.11252583538321,19876662.0005371,0.0,1.0
2002-07-05,15.69,15.74,15.4,15.4,3731000,7.22768978997167,7.25072258088936,7.09409960264906,7.09409960264906,8099322.42543429,0.0,1.0
2002-07-08,15.15,15.67,15.03,15.57,7476100,6.9789356480606,7.2184766736046,6.92365694985814,7.17241109176921,16229253.3864351,0.0,1.0
2002-07-09,15.11,15.48,15.06,15.26,6800400,6.96050941532645,7.13095206811737,6.93747662440876,7.02960778807952,14762431.5791807,0.0,1.0
2002-07-10,13.99,15.03,13.95,15.02,17840000,6.44457489877015,6.92365694985814,6.426148666036,6.9190503916746,38727395.3550651,0.0,1.0
2002-07-11,13.18,13.76,12.94,13.75,20487400,6.07144368590355,6.33862406054877,5.96088628949863,6.33401750236523,44474419.2599417,0.0,1.0
2002-07-12,12.61,13.38,12.51,13.2,18105000,5.80886986944186,6.16357484957431,5.76280428760648,6.08065680227062,39302662.1582653,0.0,1.0
2002-07-15,12.8,12.97,12.21,12.6,11812700,5.89639447492909,5.97470596404924,5.62460754210033,5.80426331125832,25643223.2685413,0.0,1.0
2002-07-16,12.5,17.5,12.26,13.02,10314700,5.75819772942294,8.06147682119211,5.64764033301802,5.99773875496693,22391337.716866,0.0,1.0
2002-07-17,12.52,13.51,12.33,13.48,13321400,5.76741084579002,6.22346010596031,5.67988624030279,6.2096404314097,28918336.5741571,0.0,1.0
2002-07-18,12.81,13.15,12.45,13.15,9636100,5.90100103311263,6.05762401135293,5.73516493850525,6.05762401135293,20918220.5370483,0.0,1.0
2002-07-19,12.39,12.99,12.23,12.81,9290400,5.70752558940402,5.98391908041632,5.6338206584674,5.90100103311263,20167768.7111377,0.0,1.0
2002-07-22,12.27,12.91,11.95,12.45,13733100,5.65224689120156,5.94706661494801,5.50483702932833,5.73516493850525,29812062.3963365,0.0,1.0
2002-07-23,12.1,12.46,12.01,12.36,12162600,5.57393540208141,5.73977149668879,5.53247637842956,5.6937059148534,26402792.5305781,0.0,1.0
2002-07-24,12.64,12.85,11.52,12.0,12548500,5.82268954399248,5.91942726584678,5.30675502743618,5.52786982024602,27240511.2451252,0.0,1.0
2002-07-25,12.56,12.8,12.11,12.49,11765500,5.78583707852417,5.89639447492909,5.57854196026494,5.7535911712394,25540760.6530279,0.0,1.0
2002-07-26,12.6,12.74,12.27,12.5,6009400,5.80426331125832,5.86875512582786,5.65224689120156,5.75819772942294,13045314.4420812,0.0,1.0
2002-07-29,13.13,13.3,12.74,12.95,9473300,6.04841089498586,6.12672238410601,5.86875512582786,5.96549284768216,20564811.3462521,0.0,1.0
2002-07-30,13.2,13.36,13.01,13.17,7130700,6.08065680227062,6.15436173320724,5.9931321967834,6.06683712772001,15479452.805962,0.0,1.0
2002-07-31,13.47,13.47,13.05,13.28,6921600,6.25109945506154,6.25109945506154,6.05618766804403,6.16292507522029,14914808.6141084,0.1,1.0
2002-08-01,13.05,13.52,13.01,13.37,7331700,6.05618766804403,6.27430323923029,6.03762464070903,6.20469188672404,15798500.6813538,0.0,1.0
2002-08-02,12.45,13.1,12.2,13.1,7755600,5.77774225801902,6.07939145221278,5.66172333717526,6.07939145221278,16711929.2775628,0.0,1.0
2002-08-05,11.76,12.55,11.66,12.45,13162400,5.45753003649025,5.82414982635652,5.41112246815275,5.77774225801902,28362615.1326774,0.0,1.0
2002-08-06,12.16,12.4,12.0,12.08,6449000,5.64316030984026,5.75453847385027,5.56890820050026,5.60603425517026,13896440.2381508,0.0,1.0
2002-08-07,12.28,12.37,11.98,12.36,7189700,5.69884939184527,5.74061620334902,5.55962668683276,5.73597544651527,15492516.1079598,0.0,1.0
2002-08-08,11.92,12.28,11.65,12.28,12213700,5.53178214583026,5.69884939184527,5.406481711319,5.69884939184527,26318336.5074745,0.0,1.0
2002-08-09,11.84,11.99,11.61,11.98,10075000,5.49465609116026,5.56426744366651,5.387918683984,5.55962668683276,21709820.9643929,0.0,1.0
2002-08-12,11.64,11.97,11.55,11.8,8458700,5.40184095448525,5.55498592999901,5.3600741429815,5.47609306382526,18226983.8800506,0.0,1.0
2002-08-13,11.44,11.85,11.29,11.64,8964300,5.30902581781025,5.49929684799401,5.23941446530399,5.40184095448525,19316461.3470081,0.0,1.0
2002-08-14,11.35,11.51,10.65,11.44,19462300,5.2672590063065,5.3415111156465,4.94240602794398,5.30902581781025,41937771.5687646,0.0,1.0
2002-08-15,11.61,11.81,10.98,11.5,9998200,5.387918683984,5.48073382065901,5.09555100345774,5.33687035881275,21544330.7162474,0.0,1.0
2002-08-16,11.39,11.66,11.35,11.6,7081800,5.2858220336415,5.41112246815275,5.2672590063065,5.38327792715025,15260010.9285993,0.0,1.0
2002-08-19,12.13,12.2,11.41,11.58,10927900,5.62923803933901,5.66172333717526,5.295103547309,5.37399641348275,23547667.7436019,0.0,1.0
2002-08-20,11.91,12.23,11.81,12.03,8973800,5.52714138899651,5.67564560767652,5.48073382065901,5.58283047100151,19336932.1459324,0.0,1.0
2002-08-21,11.95,12.22,11.85,12.0,12796000,5.54570441633151,5.67100485084277,5.49929684799401,5.56890820050026,27573088.7404835,0.0,1.0
2002-08-22,12.17,12.24,11.89,12.03,7632700,5.64780106667401,5.68028636451027,5.51785987532901,5.58283047100151,16447101.7841113,0.0,1.0
2002-08-23,11.78,12.13,11.73,12.09,6839100,5.46681155015775,5.62923803933901,5.443607765989,5.61067501200401,14737035.8866084,0.0,1.0
2002-08-26,12.08,12.19,11.82,11.88,5801900,5.60603425517026,5.65708258034151,5.48537457749276,5.51321911849526,12502055.6082691,0.0,1.0
2002-08-27,11.89,12.42,11.79,12.27,9054800,5.51785987532901,5.76381998751777,5.47145230699151,5.69420863501152,19511472.6420233,0.0,1.0
2002-08-28,11.63,11.92,11.54,11.89,8888500,5.3972001976515,5.53178214583026,5.35543338614775,5.51785987532901,19153125.9198021,0.0,1.0
2002-08-29,11.63,11.8,11.52,11.56,6655400,5.3972001976515,5.47609306382526,5.34615187248025,5.36471489981525,14341195.2800417,0.0,1.0
2002-08-30,11.77,11.88,11.55,11.63,5241400,5.46217079332401,5.51321911849526,5.3600741429815,5.3972001976515,11294278.4717388,0.0,1.0
2002-09-03,10.94,11.51,10.93,11.5,14059900,5.07698797612274,5.3415111156465,5.07234721928899,5.33687035881275,30296566.9257834,0.0,1.0
2002-09-04,11.05,11.11,10.62,10.99,12194600,5.12803630129399,5.15588084229649,4.92848375744273,5.10019176029149,26277179.4275321,0.0,1.0
2002-09-05,10.69,10.96,10.49,10.95,13578000,4.96096905527898,5.08626948979024,4.86815391860398,5.08162873295649,29258158.7150895,0.0,1.0
2002-09-06,10.2,11.0,10.16,11.0,16489200,4.73357197042522,5.10483251712524,4.71500894309022,5.10483251712524,35531273.4338528,0.0,1.0
2002-09-09,10.8,11.0,10.16,10.2,11924700,5.01201738045023,5.10483251712524,4.71500894309022,4.73357197042522,25695593.2559897,0.0,1.0
2002-09-10,10.9,11.22,10.7,11.2,13688300,5.05842494878774,5.20692916746774,4.96560981211273,5.19764765380024,29495835.4647046,0.0,1.0
2002-09-11,11.16,11.45,10.73,11.45,9069400,5.17908462646524,5.313666574644,4.97953208261398,5.313666574644,19542933.0277385,0.0,1.0
2002-09-12,10.89,11.1,10.75,11.1,9529400,5.05378419195399,5.15124008546274,4.98881359628148,5.15124008546274,20534150.6598596,0.0,1.0
2002-09-13,10.65,10.92,10.43,10.9,9095500,4.94240602794398,5.06770646245524,4.84030937760148,5.05842494878774,19599173.8542566,0.0,1.0
2002-09-16,10.69,10.82,10.55,10.65,8379600,4.96096905527898,5.02129889411773,4.89599845960648,4.94240602794398,18056537.5437446,0.0,1.0
2002-09-17,10.47,11.01,10.36,10.9,11091500,4.85887240493648,5.10947327395899,4.80782407976522,5.05842494878774,23900196.4492867,0.0,1.0
2002-09-18,10.26,10.45,9.92,10.3,14141600,4.76141651142772,4.84959089126898,4.60363077908022,4.77997953876272,30472615.7965319,0.0,1.0
2002-09-19,9.87,10.13,9.71,10.0,11642600,4.58042699491146,4.70108667258897,4.50617488557146,4.64075683375022,25087718.2689867,0.0,1.0
2002-09-20,9.77,9.97,9.53,9.87,13940500,4.53401942657396,4.62683456324897,4.42264126256396,4.58042699491146,30039281.3056198,0.0,1.0
2002-09-23,9.66,9.79,9.48,9.79,8739500,4.48297110140271,4.54330094024146,4.39943747839521,4.54330094024146,18832057.5998324,0.0,1.0
2002-09-24,9.34,9.63,9.24,9.37,10987900,4.3344668827227,4.46904883090146,4.2880593143852,4.34838915322395,23676956.9999655,0.0,1.0
2002-09-25,9.97,10.15,9.6,9.6,14334600,4.62683456324897,4.71036818625647,4.45512656040021,4.45512656040021,30888496.2378348,0.0,1.0
2002-09-26,10.11,10.26,9.88,10.07,11439900,4.69180515892147,4.76141651142772,4.58506775174521,4.67324213158647,24650936.0645715,0.0,1.0
2002-09-27,9.63,9.98,9.5,9.82,8271100,4.46904883090146,4.63147532008272,4.40871899206271,4.55722321074271,17822739.4718203,0.0,1.0
2002-09-30,9.8,9.97,9.4,9.63,13142400,4.54794169707521,4.62683456324897,4.3623114237252,4.46904883090146,28319518.7138896,0.0,1.0
2002-10-01,9.9,9.99,9.34,9.68,13382300,4.59434926541272,4.63611607691647,4.3344668827227,4.49225261507021,28836460.2572501,0.0,1.0
2002-10-02,9.33,9.78,9.25,9.78,11536400,4.32982612588895,4.53866018340771,4.29270007121895,4.53866018340771,24858876.285223,0.0,1.0
2002-10-03,9.16,9.33,9.02,9.3,9938300,4.2509332597152,4.32982612588895,4.1859626640427,4.3159038553877,21415256.9419777,0.0,1.0
2002-10-04,8.66,9.23,8.5,9.16,18245200,4.01889541802769,4.28341855755145,3.94464330868768,4.2509332597152,39315139.0034284,0.0,1.0
2002-10-07,8.5,8.75,8.4,8.66,10377600,3.94464330868768,4.06066222953144,3.89823574035018,4.01889541802769,22361869.7806535,0.0,1.0
2002-10-08,7.75,8.51,7.51,8.5,29213400,3.59658654615642,3.94928406552143,3.48520838214641,3.94464330868768,62949646.0308878,0.0,1.0
2002-10-09,7.15,7.54,6.9,7.53,47826600,3.31814113613141,3.49913065264766,3.20212221528765,3.49448989581391,103057759.140013,0.0,1.0
2002-10-10,7.6,7.74,7.1,7.3,26603700,3.52697519365016,3.59194578932267,3.29493735196265,3.38775248863766,57326209.8253518,0.0,1.0
2002-10-11,8.32,8.75,7.94,8.0,27098600,3.86110968568018,4.06066222953144,3.68476092599767,3.71260546700017,58392630.7082578,0.0,1.0
2002-10-14,7.93,8.33,7.611,8.33,17419100,3.68012016916392,3.86575044251393,3.53208002616729,3.86575044251393,37535041.4253952,0.0,1.0
2002-10-15,8.87,8.87,8.35,8.7,21842200,4.11635131153644,4.11635131153644,3.87503195618143,4.03745844536269,47066029.922428,0.0,1.0
2002-10-16,8.26,9.07,8.02,8.97,27452100,3.83326514467768,4.20916644821145,3.72188698066767,4.16275887987394,59154359.9103335,0.0,1.0
2002-10-17,8.49,8.95,8.44,8.76,15249900,3.94000255185393,4.15347736620644,3.91679876768518,4.06530298636519,32860803.8436621,0.0,1.0
2002-10-18,8.26,8.49,8.0,8.49,11645200,3.83326514467768,3.94000255185393,3.71260546700017,3.94000255185393,25093320.8034291,0.0,1.0
2002-10-21,9.55,9.55,8.25,8.48,22223200,4.43192277623146,4.43192277623146,3.82862438784393,3.93536179502018,47887016.700337,0.0,1.0
2002-10-22,9.4,9.97,9.26,9.54,19039400,4.3623114237252,4.62683456324897,4.2973408280527,4.42728201939771,41026497.793495,0.0,1.0
2002-10-23,9.17,9.4,8.874,9.37,14857000,4.25557401654895,4.3623114237252,4.11820761426994,4.34838915322395,32014174.6965742,0.0,1.0
2002-10-24,8.86,9.39,8.75,9.1,10628300,4.11171055470269,4.35767066689145,4.06066222953144,4.2230887187127,22902083.3901595,0.0,1.0
2002-10-25,8.72,8.84,8.39,8.5,9570000,4.04673995903019,4.10242904103519,3.89359498351643,3.94464330868768,20621636.389999,0.0,1.0
2002-10-28,8.78,9.08,8.75,8.82,8066500,4.07458450003269,4.2138072050452,4.06066222953144,4.09314752736769,17381863.1076204,0.0,1.0
2002-10-29,8.35,8.85,8.35,8.78,10894500,3.87503195618143,4.10706979786894,3.87503195618143,4.07458450003269,23475696.7242261,0.0,1.0
2002-10-30,8.42,8.54,8.26,8.4,7416500,3.95392482235518,4.01027529488281,3.87879085898501,3.94453307693391,15793656.3808523,0.1,1.0
2002-10-31,8.46,8.64,8.37,8.55,9332500,3.97270831319773,4.05723402198917,3.93044545880201,4.01497116759345,19873835.12092,0.0,1.0
2002-11-01,8.43,8.59,8.31,8.43,8035000,3.95862069506582,4.03375465843599,3.90227022253819,3.95862069506582,17110770.4469963,0.0,1.0
2002-11-04,8.56,8.97,8.51,8.71,9089500,4.01966704030408,4.21219782144014,3.99618767675091,4.09010513096362,19356359.4247632,0.0,1.0
2002-11-05,8.9,8.98,8.56,8.57,10710100,4.17932671246569,4.21689369415078,4.01966704030408,4.02436291301472,22807475.1169104,0.0,1.0
2002-11-06,9.35,9.499,8.96,8.99,14891500,4.3906409844443,4.46060948783277,4.20750194872951,4.22158956686141,31711890.2441126,0.0,1.0
2002-11-07,8.8,9.3,8.75,9.26,12567700,4.13236798535934,4.36716162089112,4.10888862180616,4.34837813004858,26763289.3275314,0.0,1.0
2002-11-08,8.74,9.05,8.5,8.88,7892700,4.10419274909552,4.24976480312523,3.99149180404027,4.16993496704442,16807738.3829505,0.0,1.0
2002-11-11,8.5,8.69,8.44,8.68,6267900,3.99149180404027,4.08071338554235,3.96331656777646,4.07601751283171,13347678.6664254,0.0,1.0
2002-11-12,8.63,8.76,8.51,8.6,7439900,4.05253814927853,4.11358449451679,3.99618767675091,4.03845053114663,15843487.3738155,0.0,1.0
2002-11-13,8.52,8.7,8.41,8.64,14083200,4.00088354946154,4.08540925825298,3.94922894964455,4.05723402198917,29990591.4572667,0.0,1.0
2002-11-14,8.8,8.95,8.67,8.72,8025100,4.13236798535934,4.20280607601887,4.07132164012107,4.09480100367425,17089688.1038195,0.0,1.0
2002-11-15,8.65,8.9,8.53,8.6,8757200,4.0619298946998,4.17932671246569,4.00557942217218,4.03845053114663,18648716.7340928,0.0,1.0
2002-11-18,8.8,8.89,8.7,8.78,6880300,4.13236798535934,4.17463083975506,4.08540925825298,4.12297623993807,14651802.6019251,0.0,1.0
2002-11-19,8.55,8.77,8.51,8.76,9559400,4.01497116759345,4.11828036722743,3.99618767675091,4.11358449451679,20357025.3902944,0.0,1.0
2002-11-20,8.93,9.02,8.55,8.58,8629800,4.1934143305976,4.23567718499332,4.01497116759345,4.02905878572535,18377414.6612929,0.0,1.0
2002-11-21,10.32,10.43,8.98,9.0,32465700,4.84614063737595,4.89779523719294,4.21689369415078,4.22628543957205,69136669.5832043,0.0,1.0
2002-11-22,10.21,10.44,9.79,9.8,15013900,4.79448603755896,4.90249110990358,4.59725938371226,4.6019552564229,31972544.6688434,0.0,1.0
2002-11-25,10.88,10.89,10.35,10.38,16357200,5.10910950917155,5.11380538188218,4.86022825550786,4.87431587363977,34833141.7990799,0.0,1.0
2002-11-26,10.82,11.4,10.72,10.88,21852000,5.08093427290773,5.3532948901246,5.03397554580138,5.10910950917155,46534481.1210656,0.0,1.0
2002-11-27,11.03,11.21,10.88,11.05,9899100,5.17954759983108,5.26407330862252,5.10910950917155,5.18893934525235,21080426.6001071,0.0,1.0
2002-11-29,11.38,11.5,11.11,11.13,7650000,5.34390314470333,5.40025361723095,5.21711458151616,5.22650632693744,16290901.5456778,0.0,1.0
2002-12-02,11.45,11.91,11.36,11.65,12192000,5.37677425367777,5.59278439836701,5.33451139928205,5.47069170789049,25963225.0516215,0.0,1.0
2002-12-03,9.96,11.45,9.91,11.45,29231300,4.67708921979307,5.37677425367777,4.65360985623989,5.37677425367777,62248919.0002839,0.0,1.0
2002-12-04,10.15,10.46,9.7,9.96,19457600,4.76631080129515,4.91188285532485,4.55499652931654,4.67708921979307,41435535.4137491,0.0,1.0
2002-12-05,10.02,10.38,9.93,10.36,11760200,4.70526445605688,4.87431587363977,4.66300160166116,4.86492412821849,25043694.1643765,0.0,1.0
2002-12-06,9.88,9.91,9.65,9.87,11901000,4.63952223810798,4.65360985623989,4.53151716576336,4.63482636539735,25343531.9340016,0.0,1.0
2002-12-09,9.45,9.84,9.33,9.56,8615400,4.43759971155065,4.62073874726544,4.38124923902302,4.48925431136764,18346749.434854,0.0,1.0
2002-12-10,9.62,9.75,9.45,9.64,5554700,4.51742954763146,4.57847589286972,4.43759971155065,4.52682129305273,11828898.1458531,0.0,1.0
2002-12-11,9.68,9.94,9.5,9.62,7737000,4.54560478389527,4.6676974743718,4.46107907510383,4.51742954763146,16476170.6220797,0.0,1.0
2002-12-12,9.85,9.95,9.58,9.58,6634200,4.62543461997608,4.67239334708243,4.49864605678892,4.49864605678892,14127725.3639655,0.0,1.0
2002-12-13,9.7,9.82,9.64,9.77,6052500,4.55499652931654,4.61134700184417,4.52682129305273,4.58786763829099,12888977.9876098,0.0,1.0
2002-12-16,9.94,9.94,9.69,9.7,5671300,4.6676974743718,4.6676974743718,4.55030065660591,4.55499652931654,12077201.2988239,0.0,1.0
2002-12-17,9.88,10.03,9.72,9.77,7138700,4.63952223810798,4.70996032876752,4.56438827473781,4.58786763829099,15202073.0541347,0.0,1.0
2002-12-18,9.71,9.88,9.63,9.82,7449700,4.55969240202718,4.63952223810798,4.52212542034209,4.61134700184417,15864356.7640309,0.0,1.0
2002-12-19,9.78,9.92,9.61,9.61,8413700,4.59256351100163,4.65830572895053,4.51273367492082,4.51273367492082,17917223.3117476,0.0,1.0
2002-12-20,9.78,9.94,9.74,9.82,9582900,4.59256351100163,4.6676974743718,4.57378002015909,4.61134700184417,20407069.3362191,0.0,1.0
2002-12-23,9.63,9.85,9.6,9.78,5316900,4.52212542034209,4.62543461997608,4.50803780221019,4.59256351100163,11322496.0036882,0.0,1.0
2002-12-24,9.6,9.73,9.52,9.69,2599000,4.50803780221019,4.56908414744845,4.4704708205251,4.55030065660591,5534647.46630283,0.0,1.0
2002-12-26,9.79,9.85,9.63,9.65,4364000,4.59725938371226,4.62543461997608,4.52212542034209,4.53151716576336,9293267.23468472,0.0,1.0
2002-12-27,9.58,9.8,9.53,9.74,3873300,4.49864605678892,4.6019552564229,4.47516669323574,4.57378002015909,8248307.05318613,0.0,1.0
2002-12-30,9.6,9.67,9.46,9.58,5935400,4.50803780221019,4.54090891118464,4.44229558426129,4.49864605678892,12639610.0698322,0.0,1.0
2002-12-31,9.3,9.57,9.3,9.5,7257400,4.36716162089112,4.49395018407828,4.36716162089112,4.46107907510383,15454848.2192944,0.0,1.0
2003-01-02,9.94,9.95,9.47,9.5,10137600,4.6676974743718,4.67239334708243,4.44699145697192,4.46107907510383,21588319.4130018,0.0,1.0
2003-01-03,9.68,9.97,9.67,9.88,8436000,4.54560478389527,4.6817850925037,4.54090891118464,4.63952223810798,17964711.8221357,0.0,1.0
2003-01-06,10.07,10.15,9.68,9.7,11028600,4.72874381961006,4.76631080129515,4.54560478389527,4.55499652931654,23485730.2989101,0.0,1.0
2003-01-07,10.13,10.25,9.95,10.07,8406900,4.75691905587387,4.8132695284015,4.67239334708243,4.72874381961006,17902742.5103737,0.0,1.0
2003-01-08,10.01,10.2,9.94,10.13,9246600,4.70056858334625,4.78979016484832,4.6676974743718,4.75691905587387,19690908.5270934,0.0,1.0
2003-01-09,10.23,10.3,10.02,10.02,7114100,4.80387778298023,4.83674889195468,4.70526445605688,4.70526445605688,15149686.6256349,0.0,1.0
2003-01-10,10.5,10.8,9.96,10.11,18237000,4.93066634616739,5.07154252748646,4.67708921979307,4.7475273104526,38836231.5671277,0.0,1.0
2003-01-13,10.58,10.73,10.42,10.68,8319900,4.96823332785248,5.03867141851201,4.89309936448231,5.01519205495883,17717473.4339719,0.0,1.0
2003-01-14,10.53,10.58,10.38,10.42,6848000,4.9447539642993,4.96823332785248,4.87431587363977,4.89309936448231,14583018.7953989,0.0,1.0
2003-01-15,10.3,10.58,10.22,10.52,6808500,4.83674889195468,4.96823332785248,4.79918191026959,4.94005809158866,14498902.3756533,0.0,1.0
2003-01-16,10.43,10.55,10.32,10.46,7156200,4.89779523719294,4.95414570972057,4.84614063737595,4.91188285532485,15239339.8223764,0.0,1.0
2003-01-17,10.16,10.36,10.04,10.35,8473200,4.77100667400578,4.86492412821849,4.71465620147815,4.86022825550786,18043930.3237696,0.0,1.0
2003-01-21,10.14,10.38,9.98,10.3,9742500,4.76161492858451,4.87431587363977,4.68648096521434,4.83674889195468,20746942.2625838,0.0,1.0
2003-01-22,9.74,10.09,9.7,10.07,9299300,4.57378002015909,4.73813556503133,4.55499652931654,4.72874381961006,19803134.7377414,0.0,1.0
2003-01-23,10.01,10.04,9.75,9.82,9601500,4.70056858334625,4.71465620147815,4.57847589286972,4.61134700184417,20446678.587036,0.0,1.0
2003-01-24,9.75,10.0,9.72,10.0,6333400,4.57847589286972,4.69587271063561,4.56438827473781,4.69587271063561,13487162.8561302,0.0,1.0
2003-01-27,9.47,9.73,9.39,9.56,8563000,4.44699145697192,4.56908414744845,4.40942447528684,4.48925431136764,18235162.0830901,0.0,1.0
2003-01-28,9.57,9.66,9.47,9.51,7213000,4.49395018407828,4.536213038474,4.44699145697192,4.46577494781447,15360297.1044411,0.0,1.0
2003-01-29,9.39,9.48,9.28,9.4,5682100,4.4563832023932,4.4990961404353,4.40417850034173,4.46112908439787,11972695.4745155,0.1,1.0
2003-01-30,9.01,9.45,8.96,9.39,8513100,4.27603968621541,4.48485849442127,4.25231027619202,4.4563832023932,17937866.9583601,0.0,1.0
2003-01-31,9.11,9.22,8.92,8.93,6400800,4.32349850626219,4.37570320831366,4.2333267481733,4.23807263017798,13487060.9797925,0.0,1.0
2003-02-03,9.2,9.31,9.11,9.11,5075400,4.3662114443043,4.41841614635577,4.32349850626219,4.32349850626219,10694324.0371264,0.0,1.0
2003-02-04,9.01,9.2,8.96,9.2,7343300,4.27603968621541,4.3662114443043,4.25231027619202,4.3662114443043,15472993.2028669,0.0,1.0
2003-02-05,9.09,9.24,8.58,9.18,5889400,4.31400674225284,4.38519497232302,4.07196676001423,4.35671968029494,12409495.2090973,0.0,1.0
2003-02-06,8.99,9.05,8.9,9.0,4755500,4.26654792220605,4.29502321423412,4.22383498416394,4.27129380421073,10020265.9807217,0.0,1.0
2003-02-07,8.8,9.11,8.76,9.08,5346000,4.17637616411716,4.32349850626219,4.15739263609844,4.30926086024816,11264502.5618627,0.0,1.0
2003-02-10,8.95,8.95,8.69,8.81,5903700,4.24756439418734,4.24756439418734,4.12417146206569,4.18112204612184,12439626.5945508,0.0,1.0
2003-02-11,8.85,9.04,8.78,9.02,6826100,4.20010557414055,4.29027733222944,4.1668844001078,4.28078556822009,14383206.3107989,0.0,1.0
2003-02-12,8.75,8.85,8.62,8.75,7369600,4.15264675409377,4.20010557414055,4.09095028803294,4.15264675409377,15528409.6670227,0.0,1.0
2003-02-13,8.44,8.7,8.36,8.65,8460900,4.00552441194873,4.12891734407037,3.9675573559113,4.10518793404698,17827876.8660052,0.0,1.0
2003-02-14,8.69,8.78,8.4,8.5,5868700,4.12417146206569,4.1668844001078,3.98654088393002,4.0339997039768,12365878.4483359,0.0,1.0
2003-02-18,8.93,9.08,8.69,8.7,5959700,4.23807263017798,4.30926086024816,4.12417146206569,4.12891734407037,12557623.6284948,0.0,1.0
2003-02-19,8.82,8.96,8.75,8.95,5848300,4.18586792812652,4.25231027619202,4.15264675409377,4.24756439418734,12322893.814542,0.0,1.0
2003-02-20,8.65,8.85,8.61,8.8,4504800,4.10518793404698,4.20010557414055,4.08620440602826,4.17637616411716,9492018.54483334,0.0,1.0
2003-02-21,8.44,8.57,8.25,8.57,11893900,4.00552441194873,4.06722087800955,3.91535265385984,4.06722087800955,25061516.4647472,0.0,1.0
2003-02-24,8.29,8.45,8.25,8.45,7218800,3.93433618187855,4.01027029395341,3.91535265385984,4.01027029395341,15210660.5113308,0.0,1.0
2003-02-25,8.08,8.23,8.0,8.2,15336600,3.8346726597803,3.90586088985048,3.79670560374287,3.89162324383644,32315594.8354402,0.0,1.0
2003-02-26,8.11,8.22,8.04,8.22,10026600,3.84891030579434,3.9011150078458,3.81568913176159,3.9011150078458,21126947.5096843,0.0,1.0
2003-02-27,8.33,8.33,8.11,8.18,8245100,3.95331970989726,3.95331970989726,3.84891030579434,3.88213147982709,17373166.8673427,0.0,1.0
2003-02-28,8.32,8.44,8.24,8.38,6236800,3.94857382789259,4.00552441194873,3.91060677185516,3.97704911992066,13141498.2375281,0.0,1.0
2003-03-03,8.07,8.42,8.02,8.38,10279600,3.82992677777562,3.99603264793937,3.80619736775223,3.97704911992066,21660041.2523239,0.0,1.0
2003-03-04,7.74,8.0,7.66,8.0,18522600,3.67331267162123,3.79670560374287,3.6353456155838,3.79670560374287,39028783.2308937,0.0,1.0
2003-03-05,7.76,7.8,7.64,7.74,9986200,3.68280443563059,3.7017879636493,3.62585385157444,3.67331267162123,21041821.0780533,0.0,1.0
2003-03-06,7.45,7.75,7.42,7.7,11409500,3.53568209348555,3.67805855362591,3.52144444747151,3.65432914360251,24040842.1211321,0.0,1.0
2003-03-07,7.22,7.4,7.11,7.2,24310000,3.42652680737794,3.51195268346216,3.37432210532648,3.41703504336858,51223355.2710217,0.0,1.0
2003-03-10,6.99,7.29,6.97,7.29,16227900,3.31737152127033,3.45974798141069,3.30787975726098,3.45974798141069,34193644.0560516,0.0,1.0
2003-03-11,6.6,7.22,6.58,7.0,27663900,3.13228212308787,3.42652680737794,3.12279035907851,3.32211740327501,58290324.0593178,0.0,1.0
2003-03-12,7.08,7.13,6.76,6.84,24379800,3.36008445931244,3.38381386933583,3.20821623516273,3.24618329120015,51370430.1454733,0.0,1.0
2003-03-13,7.13,7.39,6.93,7.35,23135300,3.38381386933583,3.50720680145748,3.28889622924226,3.48822327343876,48748156.7750584,0.0,1.0
2003-03-14,6.76,7.13,6.71,7.13,27348800,3.20821623516273,3.38381386933583,3.18448682513933,3.38381386933583,57626380.0343939,0.0,1.0
2003-03-17,7.19,7.25,6.6,6.7,24551300,3.41228916136391,3.44076445339198,3.13228212308787,3.17974094313466,51731796.0619265,0.0,1.0
2003-03-18,7.55,7.6,7.25,7.39,19525300,3.58314091353233,3.60687032355573,3.44076445339198,3.50720680145748,41141562.2654579,0.0,1.0
2003-03-19,7.63,7.7,7.4,7.5,17871100,3.62110796956976,3.65432914360251,3.51195268346216,3.55941150350894,37656014.1663495,0.0,1.0
2003-03-20,7.5,7.66,7.28,7.56,10666600,3.55941150350894,3.6353456155838,3.45500209940601,3.58788679553701,22475485.0404722,0.0,1.0
2003-03-21,8.02,8.03,7.64,7.78,17370800,3.80619736775223,3.81094324975691,3.62585385157444,3.69229619963994,36601837.0934539,0.0,1.0
2003-03-24,7.56,7.76,7.46,7.75,12919100,3.58788679553701,3.68280443563059,3.54042797549023,3.67805855362591,27221705.0218781,0.0,1.0
2003-03-25,7.63,7.68,7.53,7.65,9248200,3.62110796956976,3.64483737959316,3.57364914952298,3.63059973357912,19486788.7378636,0.0,1.0
2003-03-26,7.65,7.73,7.55,7.65,7208800,3.63059973357912,3.66856678961655,3.58314091353233,3.63059973357912,15189589.6124122,0.0,1.0
2003-03-27,7.58,7.59,7.46,7.58,6875900,3.59737855954637,3.60212444155105,3.54042797549023,3.59737855954637,14488139.3874133,0.0,1.0
2003-03-28,7.41,7.5,7.32,7.48,6124700,3.51669856546683,3.55941150350894,3.47398562742473,3.54991973949959,12905293.460651,0.0,1.0
2003-03-31,7.52,7.6,7.2,7.3,13127700,3.5689032675183,3.60687032355573,3.41703504336858,3.46449386341537,27661243.9733193,0.0,1.0
2003-04-01,7.48,7.55,7.3,7.3,15967000,3.54991973949959,3.58314091353233,3.46449386341537,3.46449386341537,33643904.3032662,0.0,1.0
2003-04-02,7.75,7.99,7.62,7.75,16821000,3.67805855362591,3.79195972173819,3.61636208756509,3.67805855362591,35443359.0709114,0.0,1.0
2003-04-03,7.88,7.96,7.77,7.93,10527900,3.73975501968673,3.77772207572416,3.68755031763526,3.76348442971012,22183231.6724718,0.0,1.0
2003-04-04,7.89,8.01,7.83,8.0,6037600,3.74450090169141,3.80145148574755,3.71602560966334,3.79670560374287,12721765.9310704,0.0,1.0
2003-04-07,8.05,8.38,8.0,8.33,12637800,3.82043501376626,3.97704911992066,3.79670560374287,3.95331970989726,26628980.635299,0.0,1.0
2003-04-08,7.9,8.12,7.88,8.05,8908700,3.74924678369609,3.85365618779901,3.73975501968673,3.82043501376626,18771431.7195784,0.0,1.0
2003-04-09,7.94,8.05,7.79,8.05,9603900,3.7682303117148,3.82043501376626,3.69704208164462,3.82043501376626,20236280.6123968,0.0,1.0
2003-04-10,7.9,8.04,7.85,7.98,5692000,3.74924678369609,3.81568913176159,3.72551737367269,3.78721383973351,11993555.6644449,0.0,1.0
2003-04-11,8.1,8.18,7.97,7.98,9171600,3.84416442378966,3.88213147982709,3.78246795772884,3.78721383973351,19325385.6521474,0.0,1.0
2003-04-14,8.49,8.5,8.12,8.14,12888000,4.02925382197212,4.0339997039768,3.85365618779901,3.86314795180837,27156174.5262414,0.0,1.0
2003-04-15,8.35,8.4,7.88,7.88,10302000,3.96281147390662,3.98654088393002,3.73975501968673,3.73975501968673,21707240.0659015,0.0,1.0
2003-04-16,9.23,9.6,9.0,9.0,36081800,4.38044909031834,4.55604672449145,4.27129380421073,4.27129380421073,76027596.0599732,0.0,1.0
2003-04-17,9.41,9.5,9.22,9.23,16786900,4.46587496640255,4.50858790444466,4.37570320831366,4.38044909031834,35371507.3055991,0.0,1.0
2003-04-21,9.92,9.92,9.51,9.68,18284100,4.70791494864116,4.70791494864116,4.51333378644934,4.59401378052887,38526242.291686,0.0,1.0
2003-04-22,10.32,10.41,9.52,9.52,23699600,4.8977502288283,4.94046316687041,4.51807966845402,4.51807966845402,49937187.6010328,0.0,1.0
2003-04-23,10.86,10.979,10.36,10.42,28996100,5.15402785708095,5.21050385293662,4.91673375684702,4.94520904887509,61097389.2132485,0.0,1.0
2003-04-24,10.5,10.75,10.3,10.72,16669800,4.98317610491252,5.10182315502948,4.88825846481895,5.08758550901545,35124767.0792627,0.0,1.0
2003-04-25,9.96,10.39,9.76,10.03,22049400,4.72689847665988,4.93097140286105,4.6319808365663,4.76011965069262,46460067.8614918,0.0,1.0
2003-04-28,10.16,10.17,9.95,9.97,12287500,4.82181611675345,4.82656199875812,4.7221525946552,4.73164435866455,25890867.0461818,0.0,1.0
2003-04-29,10.32,10.4,10.13,10.16,16600300,4.8977502288283,4.93571728486573,4.80757847073941,4.82181611675345,34978324.3317788,0.0,1.0
2003-04-30,10.3,10.4,10.05,10.25,16031500,4.93571728486573,4.98363687015569,4.81591832164084,4.91175749222075,33455005.7205094,0.1,1.0
2003-05-01,9.98,10.32,9.85,10.32,18082400,4.78237461193787,4.94530120192372,4.72007915106092,4.94530120192372,37734884.16184,0.0,1.0
2003-05-02,10.04,10.11,9.56,9.56,12717000,4.81112636311184,4.84467007281481,4.58111235372004,4.58111235372004,26538209.6340154,0.0,1.0
2003-05-05,10.05,10.1,10.0,10.05,12937400,4.81591832164084,4.83987811428582,4.79195852899586,4.81591832164084,26998146.8364481,0.0,1.0
2003-05-06,10.03,10.108,10.0,10.06,11985900,4.80633440458284,4.84371168110901,4.79195852899586,4.82071028016983,25012528.6508096,0.0,1.0
2003-05-07,10.0,10.08,9.88,9.95,11165100,4.79195852899586,4.83029419722782,4.73445502664791,4.76799873635088,23299659.0693359,0.0,1.0
2003-05-08,9.92,10.0,9.89,9.95,5775700,4.75362286076389,4.79195852899586,4.7392469851769,4.76799873635088,12052900.6356202,0.0,1.0
2003-05-09,9.89,9.96,9.79,9.9,10544500,4.7392469851769,4.77279069487987,4.69132739988694,4.7440389437059,22004572.7361701,0.0,1.0
2003-05-12,10.04,10.1,9.8,9.93,6381900,4.81112636311184,4.83987811428582,4.69611935841594,4.75841481929289,13317936.6252515,0.0,1.0
2003-05-13,10.14,10.14,10.04,10.05,7839500,4.8590459484018,4.8590459484018,4.81112636311184,4.81591832164084,16359699.1763673,0.0,1.0
2003-05-14,10.02,10.25,9.97,10.16,7956400,4.80154244605385,4.91175749222075,4.77758265340887,4.86862986545979,16603649.534645,0.0,1.0
2003-05-15,9.96,10.16,9.92,10.02,12891000,4.77279069487987,4.86862986545979,4.75362286076389,4.80154244605385,26901317.9517254,0.0,1.0
2003-05-16,10.02,10.07,9.88,9.89,10225700,4.80154244605385,4.82550223869883,4.73445502664791,4.7392469851769,21339291.5195841,0.0,1.0
2003-05-19,9.82,9.95,9.8,9.92,8817800,4.70570327547393,4.76799873635088,4.69611935841594,4.75362286076389,18401244.3902509,0.0,1.0
2003-05-20,9.62,9.96,9.5,9.88,9762200,4.60986410489401,4.77279069487987,4.55236060254606,4.73445502664791,20372046.0870634,0.0,1.0
2003-05-21,9.67,9.67,9.45,9.55,7114500,4.63382389753899,4.63382389753899,4.52840080990108,4.57632039519104,14846747.8525755,0.0,1.0
2003-05-22,9.72,9.84,9.72,9.73,6964100,4.65778369018397,4.71528719253192,4.65778369018397,4.66257564871297,14532888.7089916,0.0,1.0
2003-05-23,9.56,9.75,9.51,9.71,6740300,4.58111235372004,4.67215956577096,4.55715256107506,4.65299173165498,14065856.2865577,0.0,1.0
2003-05-27,10.14,10.17,9.5,9.56,13084100,4.8590459484018,4.87342182398879,4.55236060254606,4.58111235372004,27304284.7112071,0.0,1.0
2003-05-28,10.25,10.55,10.15,10.2,16987500,4.91175749222075,5.05551624809063,4.86383790693079,4.88779769957577,35450014.6385025,0.0,1.0
2003-05-29,10.08,10.3,10.06,10.2,11295200,4.83029419722782,4.93571728486573,4.82071028016983,4.88779769957577,23571155.5758536,0.0,1.0
2003-05-30,10.5,10.55,10.1,10.15,13536000,5.03155645544565,5.05551624809063,4.83987811428582,4.86383790693079,28247322.9225472,0.0,1.0
2003-06-02,11.07,11.19,10.62,10.65,24795600,5.30469809159841,5.36220159394636,5.0890599577936,5.10343583338059,51744187.3713291,0.0,1.0
2003-06-03,10.69,11.03,10.53,10.92,16037800,5.12260366749657,5.28553025748243,5.04593233103264,5.23281871366348,33468152.7458058,0.0,1.0
2003-06-04,10.56,10.7,10.25,10.7,15539500,5.06030820661963,5.12739562602557,4.91175749222075,5.12739562602557,32428285.649743,0.0,1.0
2003-06-05,10.6,10.62,10.32,10.47,11447800,5.07947604073561,5.0890599577936,4.94530120192372,5.01718057985866,23889605.7441441,0.0,1.0
2003-06-06,10.71,11.2,10.62,10.8,13254400,5.13218758455456,5.36699355247536,5.0890599577936,5.17531521131553,27659671.7600923,0.0,1.0
2003-06-09,10.52,10.72,10.45,10.71,6517700,5.04114037250364,5.13697954308356,5.00759666280067,5.13218758455456,13601328.0594183,0.0,1.0
2003-06-10,11.0,11.0,10.6,10.62,9018300,5.27115438189544,5.27115438189544,5.07947604073561,5.0890599577936,18819653.6873823,0.0,1.0
2003-06-11,11.33,11.34,10.79,10.92,14542800,5.42928901335231,5.4340809718813,5.17052325278653,5.23281871366348,30348342.7746763,0.0,1.0
2003-06-12,11.27,11.51,11.1,11.35,10431800,5.40053726217833,5.51554426687423,5.3190739671854,5.4388729304103,21769387.0614234,0.0,1.0
2003-06-13,10.97,11.27,10.78,11.27,11737700,5.25677850630846,5.40053726217833,5.16573129425753,5.40053726217833,24494577.5907197,0.0,1.0
2003-06-16,11.23,11.23,11.0,11.05,9535200,5.38136942806235,5.38136942806235,5.27115438189544,5.29511417454042,19898335.8105106,0.0,1.0
2003-06-17,11.68,11.71,11.3,11.35,13702400,5.59700756186716,5.61138343745415,5.41491313776532,5.4388729304103,28594571.336725,0.0,1.0
2003-06-18,11.52,11.6,11.46,11.52,16875900,5.52033622540323,5.55867189363519,5.49158447422925,5.52033622540323,35217124.4761091,0.0,1.0
2003-06-19,11.28,11.55,11.28,11.47,9321000,5.40532922070733,5.53471210099022,5.40532922070733,5.49637643275825,19451336.9504331,0.0,1.0
2003-06-20,11.52,11.61,11.43,11.48,12111300,5.52033622540323,5.56346385216419,5.47720859864226,5.50116839128724,25274217.0590902,0.0,1.0
2003-06-23,11.3,11.62,11.25,11.6,8717700,5.41491313776532,5.56825581069319,5.39095334512034,5.55867189363519,18192352.766097,0.0,1.0
2003-06-24,11.35,11.45,11.17,11.2,9548900,5.4388729304103,5.48679251570026,5.35261767688837,5.36699355247536,19926925.3734567,0.0,1.0
2003-06-25,11.21,11.51,11.12,11.4,6183800,5.37178551100436,5.51554426687423,5.32865788424339,5.46283272305528,12904535.7187091,0.0,1.0
2003-06-26,11.23,11.4,11.1,11.12,11034800,5.38136942806235,5.46283272305528,5.3190739671854,5.32865788424339,23027745.1969358,0.0,1.0
2003-06-27,11.03,11.27,11.02,11.23,5544600,5.28553025748243,5.40053726217833,5.28073829895343,5.38136942806235,11570634.3584778,0.0,1.0
2003-06-30,10.99,11.21,10.97,11.03,8750400,5.26636242336645,5.37178551100436,5.25677850630846,5.28553025748243,18260592.0878736,0.0,1.0
2003-07-01,10.82,10.9,10.55,10.9,10696800,5.18489912837352,5.22323479660548,5.05551624809063,5.22323479660548,22322396.855637,0.0,1.0
2003-07-02,10.87,10.99,10.75,10.82,12840700,5.2088589210185,5.26636242336645,5.15135541867055,5.18489912837352,26796350.4322954,0.0,1.0
2003-07-03,10.87,11.02,10.71,10.87,3906900,5.2088589210185,5.28073829895343,5.13218758455456,5.2088589210185,8153033.83023784,0.0,1.0
2003-07-07,11.19,11.28,10.95,11.0,8117700,5.36220159394636,5.40532922070733,5.24719458925046,5.27115438189544,16940255.118821,0.0,1.0
2003-07-08,11.16,11.41,11.15,11.25,12436000,5.34782571835938,5.46762468158427,5.34303375983038,5.39095334512034,25951810.5692078,0.0,1.0
2003-07-09,11.12,11.23,11.05,11.07,6283100,5.32865788424339,5.38136942806235,5.29511417454042,5.30469809159841,13111757.8793333,0.0,1.0
2003-07-10,11.13,11.2,10.95,11.12,7742400,5.33344984277239,5.36699355247536,5.24719458925046,5.32865788424339,16157068.0404498,0.0,1.0
2003-07-11,11.29,11.33,11.16,11.18,7168900,5.41012117923632,5.42928901335231,5.34782571835938,5.35740963541737,14960271.3725952,0.0,1.0
2003-07-14,11.31,11.5,11.27,11.45,7259900,5.41970509629431,5.51075230834524,5.40053726217833,5.48679251570026,15150172.8490987,0.0,1.0
2003-07-15,11.64,11.65,11.32,11.35,11616900,5.57783972775118,5.58263168628017,5.42449705482331,5.4388729304103,24242488.5977348,0.0,1.0
2003-07-16,10.99,11.36,10.94,11.36,16417100,5.26636242336645,5.44366488893929,5.24240263072147,5.44366488893929,34259687.1418254,0.0,1.0
2003-07-17,10.83,10.94,10.65,10.93,10502200,5.18969108690251,5.24240263072147,5.10343583338059,5.23761067219247,21916299.8520372,0.0,1.0
2003-07-18,10.99,11.0,10.77,10.9,5760300,5.26636242336645,5.27115438189544,5.16093933572854,5.22323479660548,12020763.4626735,0.0,1.0
2003-07-21,10.55,10.9,10.5,10.83,9202300,5.05551624809063,5.22323479660548,5.03155645544565,5.18969108690251,19203630.2992136,0.0,1.0
2003-07-22,10.58,10.8,10.43,10.8,9564300,5.06989212367762,5.17531521131553,4.99801274574268,5.17531521131553,19959062.5464035,0.0,1.0
2003-07-23,10.59,10.66,10.45,10.64,4425000,5.07468408220661,5.10822779190958,5.00759666280067,5.09864387485159,9234220.1486607,0.0,1.0
2003-07-24,10.68,10.87,10.62,10.8,6986300,5.11781170896757,5.2088589210185,5.0890599577936,5.17531521131553,14579216.3219409,0.0,1.0
2003-07-25,10.97,10.99,10.67,10.87,6628200,5.25677850630846,5.26636242336645,5.11301975043858,5.2088589210185,13831922.7094583,0.0,1.0
2003-07-28,10.85,10.99,10.8,10.97,7831500,5.1992750039605,5.26636242336645,5.17531521131553,5.25677850630846,16343004.5410703,0.0,1.0
2003-07-29,10.83,10.89,10.56,10.84,11035100,5.18969108690251,5.21844283807649,5.06030820661963,5.19448304543151,23028371.2457595,0.0,1.0
2003-07-30,10.65,10.79,10.6,10.78,7316700,5.15135541867055,5.2190727668972,5.12717065144674,5.21423581345244,15126670.2968265,0.1,1.0
2003-07-31,11.06,11.15,10.74,10.74,14697700,5.34967050990575,5.3932030909086,5.1948879996734,5.1948879996734,30386275.5096788,0.0,1.0
2003-08-01,10.9,11.5,10.77,11.08,10445100,5.27227925478957,5.56249646147524,5.20939886000768,5.35934441679527,21594377.7819758,0.0,1.0
2003-08-04,10.84,11.2,10.7,10.9,5389500,5.24325753412101,5.4173878581324,5.17554018589435,5.27227925478957,11142344.1667345,0.0,1.0
2003-08-05,10.52,10.84,10.52,10.71,7462900,5.08847502388865,5.24325753412101,5.08847502388865,5.18037713933911,15428926.6688789,0.0,1.0
2003-08-06,10.65,10.73,10.45,10.6,11453600,5.15135541867055,5.19005104622863,5.05461634977532,5.12717065144674,23679367.8723648,0.0,1.0
2003-08-07,10.72,10.74,10.54,10.63,4683400,5.18521409278387,5.1948879996734,5.09814893077817,5.14168151178102,9682540.99090537,0.0,1.0
2003-08-08,10.71,10.83,10.65,10.8,4961900,5.18037713933911,5.23842058067625,5.15135541867055,5.22390972034196,10258316.6380777,0.0,1.0
2003-08-11,10.71,10.8,10.6,10.61,3400400,5.18037713933911,5.22390972034196,5.12717065144674,5.1320076048915,7030044.92152594,0.0,1.0
2003-08-12,10.73,10.78,10.63,10.69,4724200,5.19005104622863,5.21423581345244,5.14168151178102,5.17070323244959,9766891.60636186,0.0,1.0
2003-08-13,10.81,10.89,10.57,10.76,8330900,5.22874667378672,5.26744230134481,5.11265979111246,5.20456190656292,17223444.6643749,0.0,1.0
2003-08-14,10.76,10.87,10.55,10.59,9374100,5.20456190656292,5.25776839445529,5.10298588422294,5.12233369800198,19380174.1262429,0.0,1.0
2003-08-15,10.77,10.85,10.61,10.76,4575500,5.20939886000768,5.24809448756577,5.1320076048915,5.20456190656292,9459466.69169566,0.0,1.0
2003-08-18,10.9,10.97,10.75,10.76,4645000,5.27227925478957,5.3061379289029,5.19972495311816,5.20456190656292,9603152.17635808,0.0,1.0
2003-08-19,11.07,11.14,10.88,10.91,7873000,5.35450746335051,5.38836613746384,5.26260534790005,5.27711620823433,16276774.3992394,0.0,1.0
2003-08-20,11.22,11.25,10.95,11.07,7234100,5.42706176502193,5.44157262535621,5.29646402201338,5.35450746335051,14955901.648868,0.0,1.0
2003-08-21,11.41,11.49,11.2,11.21,14256200,5.51896388047239,5.55765950803048,5.4173878581324,5.42222481157717,29473510.8840895,0.0,1.0
2003-08-22,11.23,11.53,11.19,11.501,8228000,5.43189871846669,5.57700732180952,5.41255090468764,5.56298015681971,17010707.4503927,0.0,1.0
2003-08-25,11.08,11.2,10.99,11.16,4829900,5.35934441679527,5.4173878581324,5.31581183579242,5.39804004435336,9985417.58807145,0.0,1.0
2003-08-26,11.41,11.43,11.04,11.04,7468700,5.51896388047239,5.52863778736191,5.33999660301623,5.33999660301623,15440917.6877428,0.0,1.0
2003-08-27,11.64,11.68,11.4,11.41,9696400,5.63021380970189,5.64956162348094,5.51412692702763,5.51896388047239,20046502.6400083,0.0,1.0
2003-08-28,11.44,11.58,11.2,11.41,8000700,5.53347474080667,5.60119208903333,5.4173878581324,5.51896388047239,16540783.5559501,0.0,1.0
2003-08-29,11.56,11.66,11.38,11.45,6865300,5.5915181821438,5.63988771659141,5.50445302013811,5.53831169425143,14193438.2424868,0.0,1.0
2003-09-02,12.31,12.31,11.58,11.73,17479200,5.95428969050089,5.95428969050089,5.60119208903333,5.67374639070474,36136796.0217433,0.0,1.0
2003-09-03,11.94,12.53,11.64,12.45,22792900,5.77532241304472,6.06070266628563,5.63021380970189,6.02200703872754,47122429.9764289,0.0,1.0
2003-09-04,11.87,12.01,11.74,11.82,9948700,5.7414637389314,5.80918108715805,5.6785833441495,5.71727897170759,20568111.9605885,0.0,1.0
2003-09-05,11.73,11.87,11.61,11.81,9193700,5.67374639070474,5.7414637389314,5.61570294936761,5.71244201826283,19007212.0912343,0.0,1.0
2003-09-08,11.83,11.87,11.7,11.71,6067900,5.72211592515235,5.7414637389314,5.65923553037046,5.66407248381522,12544879.8904033,0.0,1.0
2003-09-09,11.63,11.75,11.57,11.66,7123600,5.62537685625713,5.68342029759426,5.59635513558857,5.63988771659141,14727452.06534,0.0,1.0
2003-09-10,11.38,11.63,11.31,11.63,7993500,5.50445302013811,5.62537685625713,5.47059434602478,5.62537685625713,16525898.1532224,0.0,1.0
2003-09-11,11.44,11.55,11.21,11.21,4997300,5.53347474080667,5.58668122869904,5.42222481157717,5.42222481157717,10331503.2014885,0.0,1.0
2003-09-12,11.6,11.65,11.28,11.44,7750900,5.61086599592285,5.63505076314665,5.45608348569049,5.53347474080667,16024342.7779836,0.0,1.0
2003-09-15,11.37,11.6,11.36,11.52,8374500,5.49961606669334,5.61086599592285,5.49477911324858,5.57217036836476,17313584.0475588,0.0,1.0
2003-09-16,11.63,11.65,11.41,11.43,13051700,5.62537685625713,5.63505076314665,5.51896388047239,5.52863778736191,26983307.0527821,0.0,1.0
2003-09-17,11.49,11.67,11.45,11.57,3964200,5.55765950803048,5.64472467003618,5.53831169425143,5.59635513558857,8195654.65178012,0.0,1.0
2003-09-18,11.73,11.75,11.49,11.55,10493500,5.67374639070474,5.68342029759426,5.55765950803048,5.58668122869904,21694440.7669781,0.0,1.0
2003-09-19,11.51,11.68,11.49,11.55,6298100,5.56733341492,5.64956162348094,5.55765950803048,5.58668122869904,13020799.2942779,0.0,1.0
2003-09-22,11.47,11.58,11.4,11.54,7481400,5.54798560114095,5.60119208903333,5.51412692702763,5.58184427525428,15467173.8842207,0.0,1.0
2003-09-23,11.52,11.57,11.44,11.47,6052300,5.57217036836476,5.59635513558857,5.53347474080667,5.54798560114095,12512628.1844934,0.0,1.0
2003-09-24,11.26,11.53,11.23,11.48,6266500,5.44640957880097,5.57700732180952,5.43189871846669,5.55282255458572,12955468.91564,0.0,1.0
2003-09-25,11.15,11.3,11.02,11.23,6755300,5.3932030909086,5.46575739258002,5.33032269612671,5.43189871846669,13966022.3674815,0.0,1.0
2003-09-26,11.0,11.13,10.92,11.09,8553300,5.32064878923718,5.38352918401908,5.28195316167909,5.36418137024003,17683238.2152946,0.0,1.0
2003-09-29,10.93,11.06,10.68,11.0,6142200,5.28679011512386,5.34967050990575,5.16586627900483,5.32064878923718,12698488.9768841,0.0,1.0
2003-09-30,10.77,10.9,10.65,10.9,9151600,5.20939886000768,5.27227925478957,5.15135541867055,5.27227925478957,18920173.8336186,0.0,1.0
2003-10-01,11.1,11.3,10.41,10.77,14458600,5.36901832368479,5.46575739258002,5.03526853599628,5.20939886000768,29891956.0940992,0.0,1.0
2003-10-02,11.02,11.29,10.95,11.28,9345600,5.33032269612671,5.46092043913525,5.29646402201338,5.45608348569049,19321252.7404461,0.0,1.0
2003-10-03,11.41,11.58,11.02,11.02,16636600,5.51896388047239,5.60119208903333,5.33032269612671,5.33032269612671,34394790.4192031,0.0,1.0
2003-10-06,11.39,11.44,11.29,11.37,4792400,5.50928997358287,5.53347474080667,5.46092043913525,5.49961606669334,9907889.4488651,0.0,1.0
2003-10-07,11.42,11.45,11.15,11.25,7547400,5.52380083391715,5.53831169425143,5.3932030909086,5.44157262535621,15603623.4092239,0.0,1.0
2003-10-08,11.5,11.5,11.32,11.35,5086100,5.56249646147524,5.56249646147524,5.47543129946954,5.48994215980382,10515089.8351291,0.0,1.0
2003-10-09,11.71,11.96,11.5,11.5,14362300,5.66407248381522,5.78499631993425,5.56249646147524,5.56249646147524,29692863.8326173,0.0,1.0
2003-10-10,11.7,11.9,11.65,11.71,6448300,5.65923553037046,5.75597459926568,5.63505076314665,5.66407248381522,13331325.3345123,0.0,1.0
2003-10-13,11.97,12.0,11.71,11.8,6290600,5.78983327337901,5.80434413371329,5.66407248381522,5.70760506481807,13005293.6664366,0.0,1.0
2003-10-14,11.95,11.95,11.78,11.92,5761400,5.78015936648949,5.78015936648949,5.69793115792855,5.7656485061552,11911216.5659568,0.0,1.0
2003-10-15,12.14,12.21,11.96,12.0,10394700,5.87206148193995,5.90592015605327,5.78499631993425,5.80434413371329,21490179.9628825,0.0,1.0
2003-10-16,12.34,12.45,12.14,12.25,22624600,5.96880055083517,6.02200703872754,5.87206148193995,5.92526796983232,46774483.6876708,0.0,1.0
2003-10-17,12.13,12.39,12.05,12.34,9233800,5.86722452849519,5.99298531805897,5.8285289009371,5.96880055083517,19090115.5147589,0.0,1.0
2003-10-20,12.39,12.45,12.13,12.19,7716600,5.99298531805897,6.02200703872754,5.86722452849519,5.89624624916375,15953430.3733229,0.0,1.0
2003-10-21,12.17,12.39,12.14,12.39,13106100,5.88657234227423,5.99298531805897,5.87206148193995,5.99298531805897,27095774.5400574,0.0,1.0
2003-10-22,11.85,12.17,11.37,12.17,20233000,5.73178983204187,5.88657234227423,5.49961606669334,5.88657234227423,41830049.0816476,0.0,1.0
2003-10-23,12.09,12.13,11.56,11.68,10865800,5.84787671471614,5.86722452849519,5.5915181821438,5.64956162348094,22464140.1330186,0.0,1.0
2003-10-24,11.9,12.02,11.67,12.01,8901900,5.75597459926568,5.81401804060281,5.64472467003618,5.80918108715805,18403939.7973567,0.0,1.0
2003-10-27,12.02,12.14,11.95,12.0,6744400,5.81401804060281,5.87206148193995,5.78015936648949,5.80434413371329,13943487.5216856,0.0,1.0
2003-10-28,12.4,12.4,12.02,12.15,14599500,5.99782227150373,5.99782227150373,5.81401804060281,5.87689843538471,30183255.1558105,0.0,1.0
2003-10-29,12.43,12.45,12.21,12.25,8229300,6.06070266628563,6.07045440026195,5.95343359254606,5.97293706049871,16877613.806897,0.1,1.0
2003-10-30,12.15,12.51,12.13,12.49,13008100,5.92417839061709,6.09970960219093,5.91442665664076,6.0899578682146,26678537.4407905,0.0,1.0
2003-10-31,12.13,12.31,12.13,12.18,6490400,5.91442665664076,6.00219226242768,5.91442665664076,5.93880599158157,13311273.6991341,0.0,1.0
2003-11-03,12.22,12.34,12.13,12.23,11004300,5.95830945953422,6.01681986339217,5.91442665664076,5.96318532652238,22568909.3380041,0.0,1.0
2003-11-04,12.32,12.37,12.16,12.18,7247000,6.00706812941584,6.03144746435665,5.92905425760525,5.93880599158157,14862997.7347506,0.0,1.0
2003-11-05,12.17,12.33,12.06,12.22,7969700,5.93393012459341,6.01194399640401,5.88029558772363,5.95830945953422,16345195.6736086,0.0,1.0
2003-11-06,12.11,12.21,11.96,12.2,9835400,5.90467492266444,5.95343359254606,5.831536917842,5.9485577255579,20171592.0960902,0.0,1.0
2003-11-07,12.19,12.28,12.11,12.23,8889500,5.94368185856974,5.9875646614632,5.90467492266444,5.96318532652238,18231629.4139734,0.0,1.0
2003-11-10,12.22,12.26,12.18,12.23,9338200,5.95830945953422,5.97781292748687,5.93880599158157,5.96318532652238,19151876.0103005,0.0,1.0
2003-11-11,12.31,12.4,12.12,12.12,9057600,6.00219226242768,6.04607506532114,5.9095507896526,5.9095507896526,18576388.6135334,0.0,1.0
2003-11-12,13.06,13.11,12.5,12.55,35525900,6.36788228653985,6.39226162148066,6.09483373520276,6.11921307014358,72860683.2102904,0.0,1.0
2003-11-13,13.14,13.31,12.9,12.9,31344100,6.40688922244515,6.4897789612439,6.28986841472925,6.28986841472925,64284157.2095757,0.0,1.0
2003-11-14,12.96,13.14,12.89,13.09,14800900,6.31912361665823,6.40688922244515,6.28499254774109,6.38250988750433,30355421.9914819,0.0,1.0
2003-11-17,12.71,12.79,12.59,12.75,11107500,6.19722694195417,6.23623387785947,6.13871653809622,6.21673040990682,22780564.004242,0.0,1.0
2003-11-18,12.61,12.91,12.61,12.76,7355200,6.14846827207255,6.29474428171741,6.14846827207255,6.22160627689498,15084906.987531,0.0,1.0
2003-11-19,12.58,12.64,12.45,12.61,8560800,6.13384067110806,6.16309587303703,6.07045440026195,6.14846827207255,17557492.8946671,0.0,1.0
2003-11-20,12.42,12.59,12.17,12.47,5749200,6.05582679929747,6.13871653809622,5.93393012459341,6.08020613423828,11791133.7900687,0.0,1.0
2003-11-21,12.35,12.49,12.3,12.42,6486600,6.02169573038033,6.0899578682146,5.99731639543952,6.05582679929747,13303480.2133618,0.0,1.0
2003-11-24,12.63,12.7,12.38,12.4,9113300,6.15822000604887,6.19235107496601,6.03632333134482,6.04607506532114,18690624.7076173,0.0,1.0
2003-11-25,13.0,13.05,12.61,12.68,13784800,6.33862708461087,6.36300641955169,6.14846827207255,6.18259934098968,28271484.9143079,0.0,1.0
2003-11-26,12.92,13.04,12.78,12.95,7165300,6.29962014870558,6.35813055256352,6.23135801087131,6.31424774967006,14695437.7906455,0.0,1.0
2003-11-28,13.2,13.22,12.93,12.94,5477800,6.43614442437412,6.44589615835044,6.30449601569374,6.3093718826819,11234514.8325399,0.0,1.0
2003-12-01,13.12,13.29,12.95,13.29,8684300,6.39713748846882,6.48002722726758,6.31424774967006,6.48002722726758,17810781.1822677,0.0,1.0
2003-12-02,12.92,13.13,12.9,13.05,15459800,6.29962014870558,6.40201335545698,6.28986841472925,6.36300641955169,31706771.4060572,0.0,1.0
2003-12-03,13.18,13.28,12.97,13.01,10548200,6.42639269039779,6.47515136027942,6.32399948364639,6.34350295159904,21633485.953594,0.0,1.0
2003-12-04,13.1,13.32,13.0,13.2,11480200,6.3873857544925,6.49465482823207,6.33862708461087,6.43614442437412,23544940.8851226,0.0,1.0
2003-12-05,12.97,13.05,12.82,13.0,5389500,6.32399948364639,6.36300641955169,6.25086147882396,6.33862708461087,11053418.8341987,0.0,1.0
2003-12-08,13.22,13.22,12.9,12.9,7966400,6.44589615835044,6.44589615835044,6.28986841472925,6.28986841472925,16338427.6464905,0.0,1.0
2003-12-09,13.51,13.65,13.25,13.25,13994100,6.58729630100715,6.65555843884142,6.46052375931493,6.46052375931493,28700741.9069784,0.0,1.0
2003-12-10,13.33,13.54,13.22,13.51,7384800,6.49953069522023,6.60192390197163,6.44589615835044,6.58729630100715,15145614.1398628,0.0,1.0
2003-12-11,13.74,13.75,13.35,13.38,7369100,6.69944124173488,6.70431710872304,6.50928242919655,6.52391003016104,15113414.7381193,0.0,1.0
2003-12-12,13.72,13.79,13.62,13.75,10475700,6.68968950775855,6.72382057667569,6.64093083787693,6.70431710872304,21484794.4487273,0.0,1.0
2003-12-15,14.28,14.36,14.05,14.05,18367700,6.96273805909564,7.00174499500094,6.85059311836791,6.85059311836791,37670633.8474649,0.0,1.0
2003-12-16,14.35,14.49,14.24,14.29,15041000,6.99686912801277,7.06513126584704,6.94323459114299,6.9676139260838,30847847.2372545,0.0,1.0
2003-12-17,14.67,14.7,14.21,14.3,10895800,7.15289687163396,7.16752447259845,6.9286069901785,6.97248979307196,22346384.8100311,0.0,1.0
2003-12-18,14.92,14.95,14.65,14.67,10089100,7.27479354633802,7.28942114730251,7.14314513765764,7.15289687163396,20691909.8172584,0.0,1.0
2003-12-19,15.24,15.38,14.93,14.98,14583800,7.43082128995921,7.49908342779348,7.27966941332618,7.30404874826699,29910167.8438051,0.0,1.0
2003-12-22,16.79,16.95,15.32,15.32,33971000,8.18658067312435,8.26459454493495,7.46982822586451,7.46982822586451,69671711.8872929,0.0,1.0
2003-12-23,16.17,17.33,16.0,16.52,34593700,7.8842769198583,8.44987749048511,7.80138718105954,8.05493226444397,70948818.0953002,0.0,1.0
2003-12-24,16.2,16.41,16.11,16.17,10130400,7.89890452082278,8.00129772757419,7.85502171792932,7.8842769198583,20776612.7020998,0.0,1.0
2003-12-26,16.18,16.38,16.16,16.2,4525800,7.88915278684646,7.9866701266097,7.87940105287013,7.89890452082278,9282041.55484118,0.0,1.0
2003-12-29,16.16,16.24,16.01,16.2,10946200,7.87940105287013,7.91840798877543,7.8062630480477,7.89890452082278,22449751.0423798,0.0,1.0
2003-12-30,15.99,16.17,15.87,16.15,10653700,7.79651131407138,7.8842769198583,7.73800091021343,7.87452518588197,21849857.7296415,0.0,1.0
2003-12-31,16.0,16.06,15.89,15.99,7702900,7.80138718105954,7.83064238298851,7.74775264418975,7.79651131407138,15798010.9356989,0.0,1.0
2004-01-02,16.08,16.15,16.03,16.1,9030400,7.84039411696484,7.87452518588197,7.81601478202403,7.85014585094116,18520603.662742,0.0,1.0
2004-01-05,16.59,16.65,16.33,16.37,20069800,8.08906333336111,8.11831853529008,7.96229079166889,7.98179425962154,41161500.1982747,0.0,1.0
2004-01-06,16.54,16.73,16.39,16.72,16760800,8.0646839984203,8.15732547119538,7.99154599359786,8.15244960420722,34375014.8244249,0.0,1.0
2004-01-07,16.99,17.02,16.45,16.58,13801900,8.2840980128876,8.29872561385208,8.02080119552684,8.08418746637295,28306555.6002834,0.0,1.0
2004-01-08,17.1,17.34,17.0,17.15,15805300,8.33773254975738,8.45475335747327,8.28897387987576,8.36211188469819,32415363.3361464,0.0,1.0
2004-01-09,16.56,16.75,16.49,16.49,14551700,8.07443573239662,8.1670772051717,8.04030466347949,8.04030466347949,29844333.398202,0.0,1.0
2004-01-12,16.41,16.55,16.12,16.52,12287100,8.00129772757419,8.06955986540846,7.85989758491749,8.05493226444397,25199826.0613569,0.0,1.0
2004-01-13,16.28,16.45,16.16,16.22,12776300,7.93791145672808,8.02080119552684,7.87940105287013,7.90865625479911,26203134.8086786,0.0,1.0
2004-01-14,16.18,16.28,15.75,16.18,10014500,7.88915278684646,7.93791145672808,7.67949050635548,7.88915278684646,20538911.3860438,0.0,1.0
2004-01-15,16.05,16.23,15.87,16.18,11452600,7.82576651600035,7.91353212178727,7.73800091021343,7.88915278684646,23488335.5674078,0.0,1.0
2004-01-16,16.13,16.23,16.07,16.11,6303800,7.86477345190565,7.91353212178727,7.83551824997667,7.85502171792932,12928572.5293667,0.0,1.0
2004-01-20,16.21,16.4,16.15,16.25,9506000,7.90378038781094,7.99642186058603,7.87452518588197,7.92328385576359,19496019.934668,0.0,1.0
2004-01-21,16.44,16.46,16.15,16.21,8593900,8.01592532853868,8.025677062515,7.87452518588197,7.90378038781094,17625378.2575787,0.0,1.0
2004-01-22,16.43,16.45,16.15,16.44,8597900,8.01104946155051,8.02080119552684,7.87452518588197,8.01592532853868,17633581.9268127,0.0,1.0
2004-01-23,15.83,16.38,15.62,16.35,12934800,7.71849744226078,7.9866701266097,7.61610423550937,7.97204252564522,26528205.2020769,0.0,1.0
2004-01-26,15.96,15.98,15.52,15.83,10603200,7.78188371310689,7.79163544708321,7.56734556562775,7.71849744226078,21746286.4055619,0.0,1.0
2004-01-27,15.94,16.35,15.83,15.85,8540300,7.77213197913056,7.97204252564522,7.71849744226078,7.7282491762371,17515449.0898427,0.0,1.0
2004-01-28,15.58,16.01,15.5,16.01,10231900,7.64535943743835,7.85636743218151,7.60610213609078,7.85636743218151,20850949.2986523,0.1,1.0
2004-01-29,14.84,15.55,14.51,15.2,26094900,7.28222939997337,7.63063794943301,7.12029303191466,7.45888725603741,53177165.2238003,0.0,1.0
2004-01-30,14.54,14.65,14.33,14.4,16972700,7.13501451992,7.1889933092729,7.03196410388264,7.06631424256176,34587604.1752984,0.0,1.0
2004-02-02,13.95,14.3,13.88,14.1,27283800,6.8454919224817,7.0172426158773,6.81114178380258,6.91909936250839,55599950.2022665,0.0,1.0
2004-02-03,13.72,13.93,13.62,13.89,23423600,6.73262718110745,6.83567759714481,6.683555554423,6.81604894647103,47733489.9668598,0.0,1.0
2004-02-04,13.89,14.02,13.41,13.561,24664400,6.81604894647103,6.87984206116082,6.58050513838564,6.65460329467917,50262038.7104722,0.0,1.0
2004-02-05,14.15,14.19,13.8,14.0,11891900,6.94363517585062,6.9632638265244,6.77188448245502,6.87002773582393,24233759.5133498,0.0,1.0
2004-02-06,14.28,14.29,13.99,14.2,15168900,7.00742829054041,7.01233545320886,6.86512057315549,6.96817098919285,30911752.9311591,0.0,1.0
2004-02-09,14.16,14.3,14.03,14.11,6205400,6.94854233851906,7.0172426158773,6.88474922382927,6.92400652517683,12645596.6905323,0.0,1.0
2004-02-10,14.39,14.46,14.09,14.1,10000800,7.06140707989331,7.09575721857243,6.91419219983994,6.91909936250839,20380005.057317,0.0,1.0
2004-02-11,14.64,14.72,14.25,14.46,11188100,7.18408614660446,7.22334344795202,6.99270680253507,7.09575721857243,22799529.4958172,0.0,1.0
2004-02-12,14.55,14.77,14.5,14.69,9556700,7.13992168258844,7.24787926129425,7.11538586924622,7.20862195994668,19475001.4330115,0.0,1.0
2004-02-13,14.36,14.64,14.3,14.49,5221200,7.04668559188798,7.18408614660446,7.0172426158773,7.11047870657777,10639957.0439628,0.0,1.0
2004-02-17,14.58,14.7,14.37,14.4,5548200,7.15464317059378,7.21352912261513,7.05159275455642,7.06631424256176,11306329.8995087,0.0,1.0
2004-02-18,14.39,14.59,14.39,14.53,5815500,7.06140707989331,7.15955033326223,7.06140707989331,7.13010735725155,11851043.8575741,0.0,1.0
2004-02-19,14.45,14.64,14.44,14.45,7416200,7.09085005590399,7.18408614660446,7.08594289323554,7.09085005590399,15113010.3097827,0.0,1.0
2004-02-20,14.17,14.48,13.99,14.46,8942000,6.95344950118751,7.10557154390932,6.86512057315549,7.09575721857243,18222342.7348341,0.0,1.0
2004-02-23,13.98,14.17,13.93,14.17,8090500,6.86021341048704,6.95344950118751,6.83567759714481,6.95344950118751,16487124.1216926,0.0,1.0
2004-02-24,13.59,13.93,13.385,13.93,13108200,6.66883406641766,6.83567759714481,6.56823723171452,6.83567759714481,26712381.2387332,0.0,1.0
2004-02-25,13.66,13.702,13.43,13.59,12862000,6.70318420509678,6.72379428830425,6.59031946372253,6.66883406641766,26210665.651469,0.0,1.0
2004-02-26,13.66,13.68,13.35,13.57,8887800,6.70318420509678,6.71299853043367,6.55106216237496,6.65901974108077,18111891.9434868,0.0,1.0
2004-02-27,13.75,13.95,13.3,13.62,10553000,6.74734866911279,6.8454919224817,6.52652634903274,6.683555554423,21505298.9130736,0.0,1.0
2004-03-01,13.99,14.08,13.78,13.88,8525100,6.86512057315549,6.9092850371715,6.76207015711813,6.81114178380258,17372768.2899501,0.0,1.0
2004-03-02,14.12,14.28,13.9,13.99,8506400,6.92891368784528,7.00742829054041,6.82095610913948,6.86512057315549,17334660.7290978,0.0,1.0
2004-03-03,13.88,14.11,13.8,14.11,7074500,6.81114178380258,6.92400652517683,6.77188448245502,6.92400652517683,14416681.2432995,0.0,1.0
2004-03-04,13.69,13.98,13.61,13.84,8580700,6.71790569310212,6.86021341048704,6.67864839175455,6.7915131331288,17486072.0537677,0.0,1.0
2004-03-05,14.1,14.14,13.45,13.64,18098000,6.91909936250839,6.93872801318217,6.60013378905942,6.69336987975989,36880782.6901172,0.0,1.0
2004-03-08,13.7,14.26,13.7,14.03,10127400,6.72281285577056,6.99761396520352,6.72281285577056,6.88474922382927,20637995.2821247,0.0,1.0
2004-03-09,13.53,13.85,13.51,13.72,7548400,6.63939109040699,6.79642029579725,6.62957676507009,6.73262718110745,15382412.4244712,0.0,1.0
2004-03-10,13.19,13.62,13.09,13.61,10987000,6.47254755967983,6.683555554423,6.42347593299538,6.67864839175455,22389720.3788439,0.0,1.0
2004-03-11,13.02,13.2,12.92,13.0,11922300,6.38912579431626,6.47745472234828,6.3400541676318,6.37931146897937,24295709.7727033,0.0,1.0
2004-03-12,13.29,13.44,13.04,13.04,9577900,6.52161918636429,6.59522662639097,6.39894011965315,6.39894011965315,19518203.5875607,0.0,1.0
2004-03-15,13.02,13.29,13.0,13.27,8764000,6.38912579431626,6.52161918636429,6.37931146897937,6.5118048610274,17859607.6636195,0.0,1.0
2004-03-16,13.08,13.24,13.0,13.16,6423000,6.41856877032693,6.49708337302206,6.37931146897937,6.4578260716745,13089030.1259047,0.0,1.0
2004-03-17,13.37,13.44,13.16,13.22,10552200,6.56087648771186,6.59522662639097,6.4578260716745,6.48726904768517,21503668.6430906,0.0,1.0
2004-03-18,13.32,13.37,13.22,13.37,6668800,6.53634067436963,6.56087648771186,6.48726904768517,6.56087648771186,13589930.5781773,0.0,1.0
2004-03-19,13.06,13.35,13.05,13.31,6959600,6.40875444499004,6.55106216237496,6.40384728232159,6.53143351170118,14182533.716993,0.0,1.0
2004-03-22,12.91,13.01,12.76,12.98,10996100,6.33514700496336,6.38421863164781,6.26153956493667,6.36949714364247,22408264.6999004,0.0,1.0
2004-03-23,12.89,13.15,12.81,13.0,9556000,6.32533267962646,6.45291890900605,6.2860753782789,6.37931146897937,19473574.9467764,0.0,1.0
2004-03-24,12.99,13.0,12.75,12.84,10919400,6.37440430631092,6.37931146897937,6.25663240226822,6.30079686628424,22251962.5652815,0.0,1.0
2004-03-25,13.18,13.24,12.96,13.04,14703900,6.46764039701139,6.49708337302206,6.35968281830558,6.39894011965315,29964158.5035481,0.0,1.0
2004-03-26,13.28,13.7,13.05,13.13,11359800,6.51671202369584,6.72281285577056,6.40384728232159,6.44310458366916,23149426.1909157,0.0,1.0
2004-03-29,13.41,13.6,13.35,13.35,7292600,6.58050513838564,6.67374122908611,6.55106216237496,6.55106216237496,14861133.5974112,0.0,1.0
2004-03-30,13.65,13.67,13.38,13.55,7223300,6.69827704242833,6.70809136776523,6.5657836503803,6.64920541574388,14719911.460135,0.0,1.0
2004-03-31,13.57,13.71,13.45,13.7,5594200,6.65901974108077,6.72772001843901,6.60013378905942,6.72281285577056,11400070.4235304,0.0,1.0
2004-04-01,13.42,13.73,13.41,13.52,7822300,6.58541230105408,6.7375343437759,6.58050513838564,6.63448392773854,15940576.1098963,0.0,1.0
2004-04-02,13.66,13.75,13.45,13.72,11572200,6.70318420509678,6.74734866911279,6.60013378905942,6.73262718110745,23582262.8713987,0.0,1.0
2004-04-05,14.07,14.08,13.63,13.63,12553900,6.90437787450305,6.9092850371715,6.68846271709144,6.68846271709144,25582807.9242713,0.0,1.0
2004-04-06,14.0,14.03,13.88,14.0,5741300,6.87002773582393,6.88474922382927,6.81114178380258,6.87002773582393,11699836.3166521,0.0,1.0
2004-04-07,13.67,13.964,13.65,13.93,6477700,6.70809136776523,6.85236195021753,6.69827704242833,6.83567759714481,13200499.8359914,0.0,1.0
2004-04-08,13.59,13.85,13.5,13.77,4668800,6.66883406641766,6.79642029579725,6.62466960240165,6.75716299444968,9514255.62071052,0.0,1.0
2004-04-12,13.69,13.78,13.59,13.62,5345000,6.71790569310212,6.76207015711813,6.66883406641766,6.683555554423,10892241.32383,0.0,1.0
2004-04-13,13.41,13.79,13.32,13.72,9043800,6.58050513838564,6.76697731978657,6.53634067436963,6.73262718110745,18429794.5901692,0.0,1.0
2004-04-14,13.24,13.49,13.18,13.29,9776300,6.49708337302206,6.6197624397332,6.46764039701139,6.52161918636429,19922510.5433414,0.0,1.0
2004-04-15,13.12,13.28,13.0,13.25,6974100,6.43819742100071,6.51671202369584,6.37931146897937,6.50199053569051,14212082.3604346,0.0,1.0
2004-04-16,13.34,13.39,13.13,13.2,5156700,6.54615499970652,6.57069081304875,6.44310458366916,6.47745472234828,10508516.5265845,0.0,1.0
2004-04-19,13.35,13.45,13.17,13.35,5161900,6.55106216237496,6.60013378905942,6.46273323434294,6.55106216237496,10519113.281474,0.0,1.0
2004-04-20,13.56,14.1,13.53,13.85,19126700,6.65411257841232,6.91909936250839,6.63939109040699,6.79642029579725,38977106.1044902,0.0,1.0
2004-04-21,14.94,15.13,14.4,14.65,45606400,7.33130102665783,7.42453711735829,7.06631424256176,7.1889933092729,92938431.1901071,0.0,1.0
2004-04-22,15.77,15.9,14.9,14.94,31269000,7.73859552813882,7.80238864282861,7.31167237598404,7.33130102665783,63721140.1225148,0.0,1.0
2004-04-23,15.7,15.95,15.5,15.8,14722100,7.7042453894597,7.82692445617084,7.60610213609078,7.75331701614415,30001247.145661,0.0,1.0
2004-04-26,15.69,16.1,15.68,15.85,14002700,7.69933822679125,7.90053189619752,7.6944310641228,7.77785282948638,28535226.8634602,0.0,1.0
2004-04-27,16.03,16.23,15.66,15.79,17183200,7.8661817575184,7.96432501088732,7.68461673878591,7.74840985347571,35016568.9645718,0.0,1.0
2004-04-28,15.5,15.94,15.44,15.94,13686200,7.65517376277524,7.87248192120241,7.62554083208062,7.87248192120241,27711467.6392524,0.1,1.0
2004-04-29,15.37,15.83,15.17,15.55,11199700,7.59096907960358,7.81815488159562,7.49219264395486,7.67986787168742,22676866.0489643,0.0,1.0
2004-04-30,15.36,15.64,15.3,15.47,10751600,7.58603025782114,7.72431726772934,7.55639732712653,7.64035729742793,21769564.6322709,0.0,1.0
2004-05-03,15.27,15.43,14.9,15.2,14900100,7.54158086177922,7.62060201029819,7.3588444558291,7.50700910930217,30169341.305229,0.0,1.0
2004-05-04,15.41,15.65,15.05,15.15,9618100,7.61072436673332,7.72925608951177,7.43292678256564,7.48231500038999,19474482.8294993,0.0,1.0
2004-05-05,15.12,15.4,15.03,15.31,10676300,7.46749853504268,7.60578554495088,7.42304913900076,7.56133614890896,21617099.1185976,0.0,1.0
2004-05-06,14.89,15.0,14.68,15.0,11172600,7.35390563404667,7.40823267365346,7.25019037661552,7.40823267365346,22621994.6622372,0.0,1.0
2004-05-07,14.4,14.76,14.21,14.65,17362300,7.11190336670732,7.289700950875,7.01806575284104,7.23537391126821,35154740.8771603,0.0,1.0
2004-05-10,14.01,14.25,13.89,14.25,16016700,6.91928931719233,7.03782103997078,6.8600234558031,7.03782103997078,32430204.4203368,0.0,1.0
2004-05-11,14.38,14.54,14.01,14.01,11029600,7.10202572314245,7.18104687166142,6.91928931719233,6.91928931719233,22332451.9204672,0.0,1.0
2004-05-12,14.49,14.49,13.92,14.3,10134400,7.15635276274924,7.15635276274924,6.87483992115041,7.06251514888296,20519873.8614984,0.0,1.0
2004-05-13,14.41,14.49,14.19,14.35,8641800,7.11684218848975,7.15635276274924,7.00818810927617,7.08720925779514,17497695.565233,0.0,1.0
2004-05-14,14.7,14.76,14.34,14.48,10290300,7.26006802018039,7.289700950875,7.08227043601271,7.1514139409668,20835536.1932603,0.0,1.0
2004-05-17,14.27,14.5,14.11,14.23,11284200,7.04769868353566,7.16129158453167,6.96867753501668,7.02794339640591,22847959.4872829,0.0,1.0
2004-05-18,14.45,14.54,14.2,14.32,9254300,7.1365974756195,7.18104687166142,7.01312693105861,7.07239279244783,18737869.896241,0.0,1.0
2004-05-19,14.08,14.88,14.05,14.69,15753700,6.95386106966938,7.34896681226423,6.93904460432207,7.25512919839795,31897688.7484101,0.0,1.0
2004-05-20,14.18,14.24,13.9,14.08,14447900,7.00324928749373,7.03288221818835,6.86496227758554,6.95386106966938,29253738.3134219,0.0,1.0
2004-05-21,14.24,14.33,14.02,14.29,10912500,7.03288221818835,7.07733161423027,6.92422813897476,7.05757632710053,22095350.8361226,0.0,1.0
2004-05-24,14.29,14.64,14.25,14.47,7593700,7.05757632710053,7.23043508948577,7.03782103997078,7.14647511918437,15375529.4977562,0.0,1.0
2004-05-25,14.68,14.8,14.16,14.3,10781700,7.25019037661552,7.30945623800474,6.99337164392886,7.06251514888296,21830510.3422519,0.0,1.0
2004-05-26,15.02,15.14,14.67,14.68,11994000,7.41811031721833,7.47737617860756,7.24525155483308,7.25019037661552,24285144.3691597,0.0,1.0
2004-05-27,15.04,15.35,14.93,15.2,9024200,7.4279879607832,7.5810914360387,7.37366092117641,7.50700910930217,18271969.3026656,0.0,1.0
2004-05-28,14.85,15.03,14.78,15.03,9733300,7.33415034691692,7.42304913900076,7.29957859443987,7.42304913900076,19707736.8424497,0.0,1.0
2004-06-01,15.04,15.09,14.71,14.85,8984500,7.4279879607832,7.45268206969538,7.26500684196282,7.33415034691692,18191585.7582721,0.0,1.0
2004-06-02,14.89,15.2,14.77,15.2,10748000,7.35390563404667,7.50700910930217,7.29463977265744,7.50700910930217,21762275.4443662,0.0,1.0
2004-06-03,14.75,15.0,14.66,14.88,8248500,7.28476212909257,7.40823267365346,7.24031273305065,7.34896681226423,16701351.7866444,0.0,1.0
2004-06-04,14.91,15.0,14.77,14.77,5566900,7.36378327761154,7.40823267365346,7.29463977265744,7.29463977265744,11271716.7074099,0.0,1.0
2004-06-07,15.2,15.28,14.95,14.98,12419600,7.50700910930217,7.54651968356165,7.38353856474128,7.39835503008859,25146888.3614487,0.0,1.0
2004-06-08,15.42,15.48,15.13,15.2,9584000,7.61566318851575,7.64529611921037,7.47243735682512,7.50700910930217,19405438.0218465,0.0,1.0
2004-06-09,15.4,15.55,15.18,15.35,7185000,7.60578554495088,7.67986787168742,7.4971314657373,7.5810914360387,14548004.1931309,0.0,1.0
2004-06-10,15.58,15.65,15.47,15.54,8305000,7.69468433703472,7.72925608951177,7.64035729742793,7.67492904990498,16815751.5412599,0.0,1.0
2004-06-14,15.22,15.54,15.18,15.54,7418700,7.51688675286704,7.67492904990498,7.4971314657373,7.67492904990498,15021193.9746111,0.0,1.0
2004-06-15,15.41,15.53,15.28,15.28,6820300,7.61072436673332,7.66999022812255,7.54651968356165,7.54651968356165,13809568.9628964,0.0,1.0
2004-06-16,15.63,15.91,15.27,15.46,10466800,7.7193784459469,7.8576654558551,7.54158086177922,7.6354184756455,21192908.8780324,0.0,1.0
2004-06-17,15.64,15.75,15.41,15.75,9764600,7.72431726772934,7.77864430733613,7.61072436673332,7.77864430733613,19771112.2817322,0.0,1.0
2004-06-18,15.89,15.96,15.55,15.64,11043200,7.84778781229023,7.88235956476728,7.67986787168742,7.72431726772934,22359988.8525516,0.0,1.0
2004-06-21,15.65,16.0,15.61,15.95,6842800,7.72925608951177,7.90211485189702,7.70950080238203,7.87742074298484,13855126.3873008,0.0,1.0
2004-06-22,16.0,16.0,15.6,15.65,11898100,7.90211485189702,7.90211485189702,7.7045619805996,7.72925608951177,24090968.5024761,0.0,1.0
2004-06-23,16.36,16.48,15.96,16.0,16771800,8.0799124360647,8.13917829745393,7.88235956476728,7.90211485189702,33959111.5833477,0.0,1.0
2004-06-24,16.15,16.44,16.13,16.36,14262700,7.97619717863356,8.11942301032419,7.96631953506868,8.0799124360647,28878750.0912134,0.0,1.0
2004-06-25,15.85,16.25,15.85,16.15,10043200,7.82803252516049,8.02558539645791,7.82803252516049,7.97619717863356,20335214.4345793,0.0,1.0
2004-06-28,15.65,16.1,15.53,16.0,11344700,7.72925608951177,7.95150306972138,7.66999022812255,7.90211485189702,22970458.3395703,0.0,1.0
2004-06-29,15.87,15.93,15.48,15.64,10632700,7.83791016872536,7.86754309941997,7.64529611921037,7.72431726772934,21528818.953974,0.0,1.0
2004-06-30,15.65,15.97,15.53,15.97,7564000,7.72925608951177,7.88729838654971,7.66999022812255,7.88729838654971,15315393.6975424,0.0,1.0
2004-07-01,15.02,15.77,14.95,15.65,17259700,7.41811031721833,7.788521950901,7.38353856474128,7.72925608951177,34946999.0218764,0.0,1.0
2004-07-02,14.95,15.11,14.86,15.03,9992400,7.38353856474128,7.46255971326025,7.33908916869936,7.42304913900076,20232355.8941463,0.0,1.0
2004-07-06,14.96,15.02,14.61,14.8,10643100,7.38847738652372,7.41811031721833,7.21561862413847,7.30945623800474,21549876.6079209,0.0,1.0
2004-07-07,14.96,15.07,14.8,14.86,7660300,7.38847738652372,7.44280442613051,7.30945623800474,7.33908916869936,15510379.4739931,0.0,1.0
2004-07-08,14.77,15.06,14.75,14.9,7428500,7.29463977265744,7.43786560434807,7.28476212909257,7.3588444558291,15041036.7639072,0.0,1.0
2004-07-09,15.16,15.26,14.8,14.97,10234600,7.48725382217243,7.53664203999678,7.30945623800474,7.39341620830615,20722756.2581792,0.0,1.0
2004-07-12,15.15,15.16,13.71,15.01,5313500,7.48231500038999,7.48725382217243,6.77112466371926,7.41317149543589,10758638.8698958,0.0,1.0
2004-07-13,15.15,15.37,15.09,15.3,5819000,7.48231500038999,7.59096907960358,7.45268206969538,7.55639732712653,11782162.3381808,0.0,1.0
2004-07-14,15.1,15.32,14.98,15.05,8511100,7.45762089147781,7.5662749706914,7.39835503008859,7.43292678256564,17233057.548804,0.0,1.0
2004-07-15,15.03,15.18,15.0,15.1,4309600,7.42304913900076,7.4971314657373,7.40823267365346,7.45762089147781,8725967.8316934,0.0,1.0
2004-07-16,14.85,15.22,14.83,15.2,7232800,7.33415034691692,7.51688675286704,7.32427270335205,7.50700910930217,14644788.41031,0.0,1.0
2004-07-19,14.98,15.16,14.84,14.85,6705200,7.39835503008859,7.48725382217243,7.32921152513449,7.33415034691692,13576517.4273878,0.0,1.0
2004-07-20,14.6,14.97,14.3,14.97,21662900,7.21067980235603,7.39341620830615,7.06251514888296,7.39341620830615,43862485.739092,0.0,1.0
2004-07-21,14.53,14.75,14.5,14.7,9187500,7.17610804987898,7.28476212909257,7.16129158453167,7.26006802018039,18602614.9651204,0.0,1.0
2004-07-22,14.65,14.73,14.35,14.51,8885800,7.23537391126821,7.2748844855277,7.08720925779514,7.16623040631411,17991740.5232182,0.0,1.0
2004-07-23,14.67,14.7,14.47,14.65,5590700,7.24525155483308,7.26006802018039,7.14647511918437,7.23537391126821,11319906.3385577,0.0,1.0
2004-07-26,14.74,14.78,14.5,14.63,6866300,7.27982330731013,7.29957859443987,7.16129158453167,7.22549626770334,13902708.5861232,0.0,1.0
2004-07-27,14.88,14.92,14.7,14.77,5080600,7.34896681226423,7.36872209939397,7.26006802018039,7.29463977265744,10287068.90795,0.0,1.0
2004-07-28,15.19,15.22,14.78,14.78,8338700,7.55145850534409,7.56637251160876,7.34763375306028,7.34763375306028,16773561.4133827,0.1,1.0
2004-07-29,14.95,15.1,14.75,15.09,10618800,7.43214645522674,7.50671648655008,7.33271974679561,7.50174515112853,21360055.3966959,0.0,1.0
2004-07-30,14.72,14.9,14.62,14.9,7782800,7.31780574053094,7.40728977811896,7.26809238631538,7.40728977811896,15655350.8062497,0.0,1.0
2004-08-02,15.05,15.1,14.64,14.65,8276100,7.4818598094423,7.50671648655008,7.27803505715849,7.28300639258005,16647639.5137487,0.0,1.0
2004-08-03,14.71,15.03,14.65,15.0,8576100,7.31283440510939,7.47191713859919,7.28300639258005,7.45700313233452,17251099.0966591,0.0,1.0
2004-08-04,14.69,14.81,14.44,14.65,7260200,7.30289173426627,7.36254775932495,7.17860834872736,7.28300639258005,14604124.2128199,0.0,1.0
2004-08-05,14.2,14.69,14.2,14.69,10726900,7.05929629861001,7.30289173426627,7.05929629861001,7.30289173426627,21577501.9997379,0.0,1.0
2004-08-06,14.07,14.24,13.9,14.0,9156900,6.99466893812978,7.07918164029624,6.91015623596332,6.95986959017888,18419396.8491736,0.0,1.0
2004-08-09,14.08,14.22,13.91,14.06,6744600,6.99964027355134,7.06923896945312,6.91512757138488,6.98969760270822,13566978.3429912,0.0,1.0
2004-08-10,14.32,14.4,14.04,14.08,6816000,7.11895232366869,7.15872300704114,6.97975493186511,6.99964027355134,13710601.7237239,0.0,1.0
2004-08-11,14.23,14.33,14.02,14.25,8291800,7.07421030487468,7.12392365909024,6.969812261022,7.08415297571779,16679220.5652544,0.0,1.0
2004-08-12,13.86,14.14,13.77,14.13,8494000,6.8902708942771,7.02946828608067,6.84552887548309,7.02449695065912,17085952.3241359,0.0,1.0
2004-08-13,13.8,13.99,13.7,13.96,5993700,6.86044288174776,6.95489825475733,6.81072952753219,6.93998424849266,12056519.0069665,0.0,1.0
2004-08-16,14.06,14.1,13.73,13.8,7243500,6.98969760270822,7.00958294439445,6.82564353379686,6.86044288174776,14570531.6293712,0.0,1.0
2004-08-17,14.15,14.3,14.08,14.09,5931000,7.03443962150223,7.10900965282558,6.99964027355134,7.00461160897289,11930395.9541382,0.0,1.0
2004-08-18,14.3,14.33,13.92,14.05,4288000,7.10900965282558,7.12392365909024,6.92009890680643,6.98472626728667,8625448.97173239,0.0,1.0
2004-08-19,14.0,14.27,13.89,14.16,7770700,6.95986959017888,7.09409564656091,6.90518490054176,7.03941095692379,15631011.269739,0.0,1.0
2004-08-20,14.11,14.16,13.61,14.0,12393900,7.014554279816,7.03941095692379,6.76598750873819,6.95986959017888,24930725.7487766,0.0,1.0
2004-08-23,14.04,14.19,14.03,14.06,4347200,6.97975493186511,7.05432496318846,6.97478359644355,6.98969760270822,8744531.66276004,0.0,1.0
2004-08-24,13.91,14.11,13.79,14.04,5411600,6.91512757138488,7.014554279816,6.8554715463262,6.97975493186511,10885606.2629261,0.0,1.0
2004-08-25,13.96,14.08,13.8,13.87,5691600,6.93998424849266,6.99964027355134,6.86044288174776,6.89524222969865,11448835.2069758,0.0,1.0
2004-08-26,13.97,14.08,13.87,13.97,3347400,6.94495558391422,6.99964027355134,6.89524222969865,6.94495558391422,6733402.02611404,0.0,1.0
2004-08-27,14.12,14.18,13.98,14.02,6334100,7.01952561523756,7.0493536277669,6.94992691933577,6.969812261022,12741244.4803755,0.0,1.0
2004-08-30,13.96,14.09,13.92,14.08,3863200,6.93998424849266,7.00461160897289,6.92009890680643,6.99964027355134,7770950.20233129,0.0,1.0
2004-08-31,14.11,14.15,13.89,14.05,6921200,7.014554279816,7.03443962150223,6.90518490054176,6.98472626728667,13922214.8841311,0.0,1.0
2004-09-01,13.9,14.13,13.86,14.12,11151600,6.91015623596332,7.02449695065912,6.8902708942771,7.01952561523756,22431799.6159447,0.0,1.0
2004-09-02,14.36,14.4,13.9,13.93,9806700,7.13883766535491,7.15872300704114,6.91015623596332,6.92507024222799,19726490.3057575,0.0,1.0
2004-09-03,14.21,14.44,14.04,14.28,4831900,7.06426763403157,7.17860834872736,6.97975493186511,7.09906698198246,9719521.19554891,0.0,1.0
2004-09-07,14.56,14.68,14.29,14.3,7703900,7.23826437378604,7.29792039884472,7.10403831740402,7.10900965282558,15496640.9359443,0.0,1.0
2004-09-08,14.25,14.61,14.23,14.5,8331700,7.08415297571779,7.26312105089382,7.07421030487468,7.2084363612567,16759480.6897814,0.0,1.0
2004-09-09,14.17,14.24,14.07,14.15,6556700,7.04438229234534,7.07918164029624,6.99466893812978,7.03443962150223,13189011.490895,0.0,1.0
2004-09-10,13.96,14.17,13.84,14.0,12613500,6.93998424849266,7.04438229234534,6.88032822343398,6.95986959017888,25372458.163467,0.0,1.0
2004-09-13,14.1,14.11,14.0,14.1,6599800,7.00958294439445,7.014554279816,6.95986959017888,7.00958294439445,13275708.5176398,0.0,1.0
2004-09-14,13.98,14.05,13.92,14.03,5865200,6.94992691933577,6.98472626728667,6.92009890680643,6.97478359644355,11798037.1522866,0.0,1.0
2004-09-15,13.81,13.97,13.78,13.9,6219700,6.86541421716931,6.94495558391422,6.85050021090465,6.91015623596332,12511125.2260923,0.0,1.0
2004-09-16,13.95,14.03,13.7914,13.85,6640000,6.9350129130711,6.97478359644355,6.85616753328522,6.88529955885554,13356572.1017498,0.0,1.0
2004-09-17,14.22,14.45,14.16,14.35,11487300,7.06923896945312,7.18357968414892,7.03941095692379,7.13386632993336,23107070.8892214,0.0,1.0
2004-09-20,14.13,14.25,14.09,14.2,5838900,7.02449695065912,7.08415297571779,7.00461160897289,7.05929629861001,11745133.8621848,0.0,1.0
2004-09-21,14.23,14.29,14.09,14.1,6079900,7.07421030487468,7.10403831740402,7.00461160897289,7.00958294439445,12229913.0604561,0.0,1.0
2004-09-22,14.0,14.11,13.94,14.0,9593300,6.95986959017888,7.014554279816,6.93004157764955,6.95986959017888,19297229.3891139,0.0,1.0
2004-09-23,13.8,13.98,13.8,13.93,8050900,6.86044288174776,6.94992691933577,6.86044288174776,6.92507024222799,16194642.5201773,0.0,1.0
2004-09-24,13.8,13.88,13.76,13.81,5888200,6.86044288174776,6.90021356512021,6.84055754006153,6.86541421716931,11844302.3869764,0.0,1.0
2004-09-27,13.89,13.93,13.65,13.88,6135700,6.90518490054176,6.92507024222799,6.78587285042441,6.90021356512021,12342156.5428774,0.0,1.0
2004-09-28,13.92,13.95,13.76,13.89,5944100,6.92009890680643,6.9350129130711,6.84055754006153,6.90518490054176,11956747.022592,0.0,1.0
2004-09-29,13.86,13.9,13.74,13.87,7460700,6.8902708942771,6.91015623596332,6.83061486921842,6.89524222969865,15007436.3673983,0.0,1.0
2004-09-30,14.05,14.06,13.79,13.86,8273900,6.98472626728667,6.98969760270822,6.8554715463262,6.8902708942771,16643214.143474,0.0,1.0
2004-10-01,14.19,14.24,13.96,14.1,11783400,7.05432496318846,7.07918164029624,6.93998424849266,7.00958294439445,23702685.497554,0.0,1.0
2004-10-04,14.15,14.32,14.08,14.26,6495000,7.03443962150223,7.11895232366869,6.99964027355134,7.08912431113935,13064899.9700098,0.0,1.0
2004-10-05,14.16,14.19,14.08,14.08,5888500,7.03941095692379,7.05432496318846,6.99964027355134,6.99964027355134,11844905.8465593,0.0,1.0
2004-10-06,14.18,14.22,14.02,14.1,10109500,7.0493536277669,7.06923896945312,6.969812261022,7.00958294439445,20335582.1781083,0.0,1.0
2004-10-07,13.86,14.17,13.83,14.13,8914600,6.8902708942771,7.04438229234534,6.87535688801243,7.02449695065912,17932002.6593763,0.0,1.0
2004-10-08,13.95,14.03,13.85,13.86,6709100,6.9350129130711,6.97478359644355,6.88529955885554,6.8902708942771,13495568.9590135,0.0,1.0
2004-10-11,13.95,14.04,13.94,13.98,3653700,6.9350129130711,6.97975493186511,6.93004157764955,6.94992691933577,7349534.26026554,0.0,1.0
2004-10-12,13.82,13.95,13.77,13.8,11005400,6.87038555259087,6.9350129130711,6.84552887548309,6.86044288174776,22137713.6458731,0.0,1.0
2004-10-13,13.69,14.05,13.56,13.88,11953500,6.80575819211064,6.98472626728667,6.74113083163041,6.90021356512021,24044847.0810642,0.0,1.0
2004-10-14,13.12,13.5,12.98,13.38,25834300,6.52239207308193,6.71130281910107,6.45279337718014,6.65164679404239,51966519.6759389,0.0,1.0
2004-10-15,13.25,13.34,13.07,13.15,12135800,6.58701943356216,6.63176145235617,6.49753539597415,6.5373060793466,24411549.3542794,0.0,1.0
2004-10-18,13.39,13.5,13.24,13.3,9003700,6.65661812946395,6.71130281910107,6.5820480981406,6.61187611066994,18111230.1555007,0.0,1.0
2004-10-19,12.93,13.46,12.81,13.46,20963800,6.42793670007236,6.69141747741484,6.36828067501368,6.69141747741484,42169353.3473888,0.0,1.0
2004-10-20,12.9,12.94,12.75,12.94,12700700,6.41302269380769,6.43290803549391,6.33845266248434,6.43290803549391,25547863.7488996,0.0,1.0
2004-10-21,13.06,13.15,12.85,12.95,8102900,6.49256406055259,6.5373060793466,6.3881660166999,6.43787937091547,16299242.1812151,0.0,1.0
2004-10-22,12.97,13.17,12.95,13.14,7106900,6.44782204175858,6.54724875018971,6.43787937091547,6.53233474392504,14295756.3659526,0.0,1.0
2004-10-25,12.7,12.93,12.61,12.9,11640900,6.31359598537656,6.42793670007236,6.26885396658255,6.41302269380769,23416042.1956715,0.0,1.0
2004-10-26,12.85,12.96,12.7,12.79,12429900,6.3881660166999,6.44285070633703,6.31359598537656,6.35833800417057,25003140.8987259,0.0,1.0
2004-10-27,13.14,13.32,12.85,12.88,10527100,6.53233474392504,6.62181878151305,6.3881660166999,6.40308002296457,21175597.9175196,0.0,1.0
2004-10-28,13.16,13.28,13.03,13.04,7271600,6.59199076898372,6.65210010730272,6.52687231913813,6.53188143066471,14516746.0564805,0.1,1.0
2004-10-29,13.03,13.19,12.92,13.16,8423000,6.52687231913813,6.60701810356347,6.47177209234571,6.59199076898372,16815357.2850177,0.0,1.0
2004-11-01,13.23,13.23,13.03,13.13,5598700,6.6270545496698,6.6270545496698,6.52687231913813,6.57696343440397,11177032.0350978,0.0,1.0
2004-11-02,13.24,13.52,12.88,12.88,7222600,6.63206366119638,6.77231878394072,6.45173564623938,6.45173564623938,14418924.3175554,0.0,1.0
2004-11-03,13.25,13.52,13.18,13.48,7663400,6.63707277272297,6.77231878394072,6.60200899203688,6.75228233783438,15298920.6954772,0.0,1.0
2004-11-04,13.78,13.78,13.24,13.25,10744100,6.90255568363188,6.90255568363188,6.63206366119638,6.63707277272297,21449113.1670378,0.0,1.0
2004-11-05,13.81,13.88,13.75,13.86,8068000,6.91758301821164,6.95264679889772,6.88752834905213,6.94262857584455,16106648.7683157,0.0,1.0
2004-11-08,13.77,13.9,13.77,13.85,6457600,6.8975465721053,6.96266502195088,6.8975465721053,6.93761946431797,12891707.373113,0.0,1.0
2004-11-09,14.08,14.15,13.91,13.97,11761300,7.05282902942939,7.08789281011547,6.96767413347747,6.99772880263697,23479812.6126415,0.0,1.0
2004-11-10,13.91,14.15,13.86,14.0,9597400,6.96767413347747,7.08789281011547,6.94262857584455,7.01275613721672,19159884.8399892,0.0,1.0
2004-11-11,14.25,14.25,13.97,13.99,7274200,7.1379839253813,7.1379839253813,6.99772880263697,7.00774702569014,14521936.5977296,0.0,1.0
2004-11-12,14.23,14.33,14.18,14.3,6353900,7.12796570232814,7.17805681759397,7.10292014469522,7.16302948301422,12684684.6317552,0.0,1.0
2004-11-15,14.35,14.45,14.17,14.22,9943200,7.18807504064714,7.23816615591297,7.09791103316864,7.12295659080155,19850226.8261176,0.0,1.0
2004-11-16,14.21,14.29,14.14,14.28,5051100,7.11794747927497,7.15802037148764,7.08288369858889,7.15301125996105,10083824.1935597,0.0,1.0
2004-11-17,14.31,14.38,14.22,14.24,6639600,7.1680385945408,7.20310237522689,7.12295659080155,7.13297481385472,13255045.260549,0.0,1.0
2004-11-18,14.34,14.41,14.25,14.31,5512300,7.18306592912055,7.21812970980664,7.1379839253813,7.1680385945408,11004546.3566667,0.0,1.0
2004-11-19,14.15,14.4,14.03,14.39,7443400,7.08789281011547,7.21312059828005,7.02778347179647,7.20811148675347,14859721.0513239,0.0,1.0
2004-11-22,14.09,14.15,13.94,14.07,6615200,7.05783814095597,7.08789281011547,6.98270146805722,7.0478199179028,13206334.0272883,0.0,1.0
2004-11-23,14.09,14.12,13.98,14.09,6604900,7.05783814095597,7.07286547553572,7.00273791416355,7.05783814095597,13185771.4984938,0.0,1.0
2004-11-24,14.08,14.1,13.95,14.04,6455500,7.05282902942939,7.06284725248255,6.9877105795838,7.03279258332305,12887515.0128733,0.0,1.0
2004-11-26,14.25,14.3,14.02,14.1,3225700,7.1379839253813,7.16302948301422,7.02277436026989,7.06284725248255,6439664.96429796,0.0,1.0
2004-11-29,14.23,14.37,14.08,14.35,6936600,7.12796570232814,7.1980932637003,7.05282902942939,7.18807504064714,13847964.780156,0.0,1.0
2004-11-30,14.18,14.27,14.11,14.16,5871400,7.10292014469522,7.14800214843447,7.06785636400914,7.09290192164205,11721439.9576461,0.0,1.0
2004-12-01,14.14,14.27,13.59,14.16,11359300,7.08288369858889,7.14800214843447,6.8073825646268,7.09290192164205,22677275.0810521,0.0,1.0
2004-12-02,14.23,14.25,14.06,14.14,10182300,7.12796570232814,7.1379839253813,7.04281080637622,7.08288369858889,20327556.9848315,0.0,1.0
2004-12-03,14.31,14.43,14.17,14.23,9134100,7.1680385945408,7.2281479328598,7.09791103316864,7.12796570232814,18234970.3166426,0.0,1.0
2004-12-06,14.27,14.33,14.19,14.2,6045000,7.14800214843447,7.17805681759397,7.1079292562218,7.11293836774839,12068008.4041235,0.0,1.0
2004-12-07,14.23,14.34,14.17,14.22,8070700,7.12796570232814,7.18306592912055,7.09791103316864,7.12295659080155,16112038.9457667,0.0,1.0
2004-12-08,14.21,14.32,14.19,14.24,6837700,7.11794747927497,7.17304770606739,7.1079292562218,7.13297481385472,13650524.5764889,0.0,1.0
2004-12-09,14.24,14.27,14.1,14.17,7135300,7.13297481385472,7.14800214843447,7.06284725248255,7.09791103316864,14244641.9133073,0.0,1.0
2004-12-10,14.22,14.4,14.12,14.28,7368800,7.12295659080155,7.21312059828005,7.07286547553572,7.15301125996105,14710792.4447155,0.0,1.0
2004-12-13,14.23,14.28,14.15,14.25,5936500,7.12796570232814,7.15301125996105,7.08789281011547,7.1379839253813,11851403.1250751,0.0,1.0
2004-12-14,14.32,14.39,14.22,14.27,7521800,7.17304770606739,7.20811148675347,7.12295659080155,7.14800214843447,15016235.833604,0.0,1.0
2004-12-15,14.29,14.49,14.19,14.39,8973000,7.15802037148764,7.2582026020193,7.1079292562218,7.20811148675347,17913356.3954012,0.0,1.0
2004-12-16,14.22,14.33,14.19,14.27,4677800,7.12295659080155,7.17805681759397,7.1079292562218,7.14800214843447,9338582.25191215,0.0,1.0
2004-12-17,14.34,14.35,14.09,14.09,8921700,7.18306592912055,7.18807504064714,7.05783814095597,7.05783814095597,17810943.0238327,0.0,1.0
2004-12-20,14.66,14.75,14.31,14.31,10671700,7.34335749797122,7.38843950171047,7.1680385945408,7.1680385945408,21304576.5568709,0.0,1.0
2004-12-21,14.71,14.8,14.59,14.62,8552400,7.36840305560414,7.41348505934339,7.30829371728514,7.32332105186489,17073686.5302607,0.0,1.0
2004-12-22,14.83,15.0,14.7,14.71,8389600,7.42851239392314,7.51366728987506,7.36339394407755,7.36840305560414,16748678.7935872,0.0,1.0
2004-12-23,14.8,14.89,14.72,14.83,3640800,7.41348505934339,7.45856706308264,7.37341216713072,7.42851239392314,7268354.83833463,0.0,1.0
2004-12-27,14.74,14.97,14.7,14.8,3173300,7.38343039018389,7.49863995529531,7.36339394407755,7.41348505934339,6335055.5945087,0.0,1.0
2004-12-28,14.88,14.94,14.74,14.84,3429900,7.45355795155606,7.48361262071556,7.38343039018389,7.43352150544972,6847322.08855305,0.0,1.0
2004-12-29,14.74,14.88,14.73,14.77,3650700,7.38343039018389,7.45355795155606,7.3784212786573,7.39845772476364,7288118.82232153,0.0,1.0
2004-12-30,14.8,14.87,14.71,14.87,3273700,7.41348505934339,7.44854884002947,7.36840305560414,7.44854884002947,6535490.34120415,0.0,1.0
2004-12-31,14.64,14.8,14.59,14.75,3663700,7.33333927491806,7.41348505934339,7.30829371728514,7.38843950171047,7314071.52856695,0.0,1.0
2005-01-03,14.71,14.75,14.51,14.66,9852200,7.36840305560414,7.38843950171047,7.26822082507247,7.34335749797122,19668557.8823996,0.0,1.0
2005-01-04,14.66,14.75,14.59,14.71,9035400,7.34335749797122,7.38843950171047,7.30829371728514,7.36840305560414,18037929.3853792,0.0,1.0
2005-01-05,14.43,14.66,14.42,14.63,11376200,7.2281479328598,7.34335749797122,7.22313882133322,7.32833016339147,22711013.5991712,0.0,1.0
2005-01-06,14.45,14.52,14.37,14.4,6672600,7.23816615591297,7.27322993659905,7.1980932637003,7.21312059828005,13320925.207172,0.0,1.0
2005-01-07,14.65,14.65,14.45,14.48,11452500,7.33834838644464,7.33834838644464,7.23816615591297,7.25319349049272,22863336.0212116,0.0,1.0
2005-01-10,14.55,14.59,14.48,14.49,10033300,7.2882572711788,7.30829371728514,7.25319349049272,7.2582026020193,20030099.0440186,0.0,1.0
2005-01-11,14.43,14.55,14.35,14.55,10201700,7.2281479328598,7.2882572711788,7.18807504064714,7.2882572711788,20366286.4079978,0.0,1.0
2005-01-12,14.32,14.45,14.24,14.43,15451200,7.17304770606739,7.23816615591297,7.13297481385472,7.2281479328598,30846188.826103,0.0,1.0
2005-01-13,14.08,14.34,14.04,14.34,11036500,7.05282902942939,7.18306592912055,7.03279258332305,7.18306592912055,22032849.421358,0.0,1.0
2005-01-14,14.06,14.15,14.01,14.04,9362300,7.04281080637622,7.08789281011547,7.0177652487433,7.03279258332305,18690540.1293508,0.0,1.0
2005-01-18,14.08,14.15,13.91,13.96,10296500,7.05282902942939,7.08789281011547,6.96767413347747,6.99271969111039,20555541.5273875,0.0,1.0
2005-01-19,13.93,14.27,13.92,14.08,6560200,6.97769235653063,7.14800214843447,6.97268324500405,7.05282902942939,13096534.11625,0.0,1.0
2005-01-20,13.46,13.75,13.4,13.55,14965100,6.74226411478122,6.88752834905213,6.71220944562172,6.78734611852047,29875757.248726,0.0,1.0
2005-01-21,13.11,13.46,13.1,13.46,12369700,6.5669452113508,6.74226411478122,6.56193609982421,6.74226411478122,24694399.2649274,0.0,1.0
2005-01-24,13.07,13.3,13.05,13.12,10804700,6.54690876524447,6.66211833035588,6.5368905421913,6.57195432287738,21570092.7053818,0.0,1.0
2005-01-25,13.23,13.42,13.07,13.07,11581200,6.6270545496698,6.72222766867488,6.54690876524447,6.54690876524447,23120267.8130414,0.0,1.0
2005-01-26,13.35,13.36,13.17,13.28,7424200,6.73725500325463,6.74230163621587,6.64641560995232,6.70192857252596,14711194.6856873,0.1,1.0
2005-01-27,13.19,13.31,13.17,13.26,6295200,6.6565088758748,6.71706847140968,6.64641560995232,6.69183530660348,12474059.5330593,0.0,1.0
2005-01-28,13.14,13.25,13.04,13.15,9261100,6.63127571106861,6.68678867364224,6.58080938145621,6.63632234402985,18351047.2648392,0.0,1.0
2005-01-31,13.17,13.29,13.11,13.25,6976900,6.64641560995232,6.7069752054872,6.61613581218489,6.68678867364224,13824861.1571041,0.0,1.0
2005-02-01,13.08,13.28,13.01,13.27,9248000,6.60099591330117,6.70192857252596,6.56566948257249,6.69688193956472,18325089.3635996,0.0,1.0
2005-02-02,13.27,13.38,13.08,13.18,7073200,6.69688193956472,6.75239490213835,6.60099591330117,6.65146224291356,14015681.4540023,0.0,1.0
2005-02-03,13.11,13.25,13.06,13.17,8963300,6.61613581218489,6.68678867364224,6.59090264737869,6.64641560995232,17760950.8534551,0.0,1.0
2005-02-04,13.22,13.26,13.15,13.21,7186000,6.67164877475852,6.69183530660348,6.63632234402985,6.66660214179728,14239196.8173472,0.0,1.0
2005-02-07,13.42,13.54,13.24,13.29,8965600,6.77258143398331,6.83314102951818,6.681742040681,6.7069752054872,17765508.3475659,0.0,1.0
2005-02-08,13.16,13.44,13.15,13.24,9651200,6.64136897699108,6.78267469990579,6.63632234402985,6.681742040681,19124037.8964071,0.0,1.0
2005-02-09,13.12,13.19,13.04,13.1,8383100,6.62118244514613,6.6565088758748,6.58080938145621,6.61108917922365,16611273.4260372,0.0,1.0
2005-02-10,13.1,13.21,13.06,13.11,7250200,6.61108917922365,6.66660214179728,6.59090264737869,6.61613581218489,14366410.3486127,0.0,1.0
2005-02-11,13.06,13.19,13.04,13.09,8416800,6.59090264737869,6.6565088758748,6.58080938145621,6.60604254626241,16678050.6223557,0.0,1.0
2005-02-14,13.1,13.2,13.04,13.12,6266800,6.61108917922365,6.66155550883604,6.58080938145621,6.62118244514613,12417784.3883874,0.0,1.0
2005-02-15,13.16,13.18,13.06,13.06,5484200,6.64136897699108,6.65146224291356,6.59090264737869,6.59090264737869,10867047.4792229,0.0,1.0
2005-02-16,13.25,13.3,13.05,13.1,7424100,6.68678867364224,6.71202183844844,6.58585601441745,6.61108917922365,14710996.5337695,0.0,1.0
2005-02-17,13.0,13.25,13.0,13.19,6854800,6.56062284961125,6.68678867364224,6.56062284961125,6.6565088758748,13582917.6653982,0.0,1.0
2005-02-18,12.96,13.01,12.77,13.01,9104100,6.5404363177663,6.56566948257249,6.44455029150275,6.56566948257249,18039948.7538005,0.0,1.0
2005-02-22,12.76,12.9,12.71,12.76,10733600,6.43950365854151,6.51015651999886,6.41427049373531,6.43950365854151,21268834.2553128,0.0,1.0
2005-02-23,12.81,12.93,12.73,12.76,7916800,6.4647368233477,6.52529641888258,6.42436375965779,6.43950365854151,15687291.0330607,0.0,1.0
2005-02-24,12.8,12.88,12.75,12.83,5234600,6.45969019038647,6.50006325407638,6.43445702558027,6.47483008927018,10372460.2922468,0.0,1.0
2005-02-25,13.0,13.02,12.8,12.85,5376000,6.56062284961125,6.57071611553373,6.45969019038647,6.48492335519266,10652647.1040995,0.0,1.0
2005-02-28,12.65,12.67,12.49,12.6,16898800,6.38399069596787,6.39408396189035,6.30324456858804,6.35875753116168,33485296.2951555,0.0,1.0
2005-03-01,12.67,12.67,12.53,12.57,11680300,6.39408396189035,6.39408396189035,6.323431100433,6.34361763227796,23144738.4616839,0.0,1.0
2005-03-02,12.47,12.73,12.45,12.56,12005300,6.29315130266556,6.42436375965779,6.28305803674309,6.33857099931672,23788732.1947257,0.0,1.0
2005-03-03,12.5,12.55,12.44,12.46,7814600,6.30829120154928,6.33352436635548,6.27801140378185,6.28810466970433,15484779.7730089,0.0,1.0
2005-03-04,12.4,12.61,12.38,12.5,7352500,6.25782487193689,6.36380416412292,6.24773160601441,6.30829120154928,14569119.7605824,0.0,1.0
2005-03-07,12.52,12.58,12.32,12.33,9969000,6.31838446747176,6.3486642652392,6.21745180824697,6.22249844120821,19753764.691363,0.0,1.0
2005-03-08,12.45,12.55,12.4,12.43,7163900,6.28305803674309,6.33352436635548,6.25782487193689,6.27296477082061,14195405.2435004,0.0,1.0
2005-03-09,12.34,12.44,12.28,12.41,11097100,6.22754507416945,6.27801140378185,6.19726527640201,6.26287150489813,21989116.4767303,0.0,1.0
2005-03-10,12.37,12.51,12.32,12.32,7869000,6.24268497305317,6.31333783451052,6.21745180824697,6.21745180824697,15592574.4163241,0.0,1.0
2005-03-11,12.39,12.6,12.37,12.55,5273100,6.25277823897565,6.35875753116168,6.24268497305317,6.33352436635548,10448748.7806225,0.0,1.0
2005-03-14,12.39,12.42,12.3,12.39,5398000,6.25277823897565,6.26791813785937,6.20735854232449,6.25277823897565,10696240.5260284,0.0,1.0
2005-03-15,12.23,12.47,12.2,12.44,8217600,6.17203211159582,6.29315130266556,6.1568922127121,6.27801140378185,16283332.0019806,0.0,1.0
2005-03-16,11.91,12.02,11.4,11.82,29500300,6.01053985683616,6.06605281940979,5.75316157581295,5.965120160185,58455410.2241564,0.0,1.0
2005-03-17,11.67,11.92,11.54,11.72,18744000,5.88942066576641,6.0155864897974,5.8238144372703,5.91465383057261,37141595.4834896,0.0,1.0
2005-03-18,11.39,11.68,11.26,11.67,17270700,5.74811494285171,5.89446729872765,5.68250871435559,5.88942066576641,34222223.277673,0.0,1.0
2005-03-21,11.51,11.6,11.1,11.37,15450500,5.80867453838658,5.85409423503773,5.60176258697576,5.73802167692923,30615462.0688037,0.0,1.0
2005-03-22,11.17,11.63,11.15,11.4,11713800,5.63708901770444,5.86923413392145,5.62699575178196,5.75316157581295,23211119.3541667,0.0,1.0
2005-03-23,10.99,11.27,10.94,11.17,18426800,5.54624962440213,5.68755534731683,5.52101645959593,5.63708901770444,36513057.6000409,0.0,1.0
2005-03-24,11.29,11.54,10.95,10.98,12879500,5.69764861323931,5.8238144372703,5.52606309255717,5.54120299144089,25520976.260649,0.0,1.0
2005-03-28,11.22,11.35,11.18,11.24,6599500,5.66232218251064,5.72792841100675,5.64213565066568,5.67241544843311,13077035.8191042,0.0,1.0
2005-03-29,11.27,11.41,11.22,11.26,8067400,5.68755534731683,5.75820820877419,5.66232218251064,5.68250871435559,15985707.8213564,0.0,1.0
2005-03-30,11.44,11.52,11.25,11.25,10321100,5.7733481076579,5.81372117134782,5.67746208139435,5.67746208139435,20451457.5941445,0.0,1.0
2005-03-31,11.33,11.53,11.31,11.42,6892600,5.71783514508427,5.81876780430906,5.70774187916179,5.76325484173542,13657819.0903489,0.0,1.0
2005-04-01,11.18,11.69,11.1,11.65,12408500,5.64213565066568,5.89951393168889,5.60176258697576,5.87932739984393,24587680.7275331,0.0,1.0
2005-04-04,11.09,11.23,10.95,11.12,9371900,5.59671595401452,5.66736881547188,5.52606309255717,5.61185585289824,18570599.5898269,0.0,1.0
2005-04-05,11.1,11.2,11.01,11.01,6034700,5.60176258697576,5.65222891658816,5.55634289032461,5.55634289032461,11957873.7870366,0.0,1.0
2005-04-06,11.11,11.36,11.1,11.15,7073200,5.606809219937,5.73297504396799,5.60176258697576,5.62699575178196,14015681.4540023,0.0,1.0
2005-04-07,11.3,11.31,10.96,11.02,11621200,5.70269524620055,5.70774187916179,5.53110972551841,5.56138952328585,23027630.6782293,0.0,1.0
2005-04-08,11.03,11.28,10.97,11.12,9868100,5.56643615624709,5.69260198027807,5.53615635847965,5.61185585289824,19553829.4062432,0.0,1.0
2005-04-11,10.44,10.49,10.09,10.3,40717700,5.26868481153396,5.29391797634016,5.09205265789058,5.19803195007661,80682903.4580711,0.0,1.0
2005-04-12,10.06,10.4,9.93,10.26,29788700,5.07691275900686,5.248498279689,5.01130653051075,5.17784541823165,59026880.3552618,0.0,1.0
2005-04-13,10.05,10.08,9.97,10.05,16557300,5.07186612604562,5.08700602492934,5.03149306235571,5.07186612604562,32808607.495667,0.0,1.0
2005-04-14,9.75,10.05,9.65,10.02,22252900,4.92046713720844,5.07186612604562,4.87000080759605,5.0567262271619,44094548.1292438,0.0,1.0
2005-04-15,9.5,9.73,9.47,9.67,23093200,4.79430131317745,4.91037387128596,4.77916141429374,4.88009407351853,45759618.695013,0.0,1.0
2005-04-18,9.34,9.51,9.28,9.49,20166800,4.71355518579762,4.79934794613869,4.68327538803019,4.78925468021622,39960900.9707874,0.0,1.0
2005-04-19,9.28,9.47,9.14,9.33,18745900,4.68327538803019,4.77916141429374,4.61262252657284,4.70850855283638,37145360.3699289,0.0,1.0
2005-04-20,9.34,9.7,9.169,9.48,21331800,4.71355518579762,4.89523397240224,4.62725776216043,4.78420804725498,42269370.8138446,0.0,1.0
2005-04-21,9.82,9.86,9.5,9.5,19665500,4.95579356793712,4.97598009978207,4.79430131317745,4.79430131317745,38967565.4065602,0.0,1.0
2005-04-22,9.89,9.98,9.69,9.83,15436300,4.99111999866579,5.03653969531695,4.890187339441,4.96084020089836,30587324.4964677,0.0,1.0
2005-04-25,9.79,10.39,9.75,10.12,10062600,4.9406536690534,5.24345164672776,4.92046713720844,5.1071925567743,19939234.886479,0.0,1.0
2005-04-26,9.57,9.78,9.56,9.69,12750400,4.82962774390613,4.93560703609216,4.82458111094489,4.890187339441,25265162.134693,0.0,1.0
2005-04-27,9.44,9.58,9.31,9.58,11225200,4.76402151541002,4.83467437686737,4.69841528691391,4.83467437686737,22242949.0835076,0.0,1.0
2005-04-28,9.14,9.35,9.1,9.27,11218400,4.66308885618523,4.77022765922669,4.64268146512971,4.72941287711565,21988896.0219992,0.1,1.0
2005-04-29,9.11,9.24,9.07,9.21,9015500,4.64778331289359,4.71410733382402,4.62737592183808,4.69880179053238,17671048.6420821,0.0,1.0
2005-05-02,9.22,9.25,9.07,9.16,7506400,4.70390363829626,4.7192091815879,4.62737592183808,4.67329255171299,14713100.718421,0.0,1.0
2005-05-03,9.47,9.49,9.25,9.27,12268100,4.83144983239323,4.84165352792099,4.7192091815879,4.72941287711565,24046385.8738758,0.0,1.0
2005-05-04,10.16,10.45,9.77,9.85,44127200,5.18347732810087,5.33143091325335,4.98450526530959,5.02532004742062,86492584.7306176,0.0,1.0
2005-05-05,9.7,10.22,9.46,10.15,32811700,4.94879233096244,5.21408841468414,4.82634798462935,5.17837548033699,64313365.507116,0.0,1.0
2005-05-06,9.76,9.87,9.63,9.71,19503800,4.97940341754572,5.03552374294838,4.91307939661529,4.95389417872632,38228894.5156053,0.0,1.0
2005-05-09,9.95,10.08,9.76,9.76,15056200,5.07633852505941,5.14266254598984,4.97940341754572,4.97940341754572,29511268.6556393,0.0,1.0
2005-05-10,9.78,9.93,9.67,9.9,14651600,4.98960711307347,5.06613482953166,4.93348678767081,5.05082928624002,28718222.6481426,0.0,1.0
2005-05-11,9.64,9.85,9.44,9.85,13919300,4.91818124437917,5.02532004742062,4.81614428910159,5.02532004742062,27282860.3365019,0.0,1.0
2005-05-12,9.35,9.77,9.27,9.77,22690900,4.77022765922669,4.98450526530959,4.72941287711565,4.98450526530959,44475846.8895368,0.0,1.0
2005-05-13,9.3,9.47,9.23,9.39,10094900,4.74471842040729,4.83144983239323,4.70900548606014,4.7906350502822,19786752.696684,0.0,1.0
2005-05-16,9.41,9.51,9.31,9.35,9855200,4.80083874580996,4.85185722344875,4.74982026817117,4.77022765922669,19316922.9191334,0.0,1.0
2005-05-17,9.31,9.48,9.26,9.41,12589000,4.74982026817117,4.83655168015711,4.72431102935178,4.80083874580996,24675373.6736921,0.0,1.0
2005-05-18,9.92,9.98,9.39,9.6,22639900,5.06103298176778,5.09164406835105,4.7906350502822,4.89777385332365,44375883.1070793,0.0,1.0
2005-05-19,10.01,10.07,9.78,9.9,19569100,5.10694961164269,5.13756069822596,4.98960711307347,5.05082928624002,38356887.3586343,0.0,1.0
2005-05-20,10.0,10.06,9.88,9.95,11360600,5.10184776387881,5.13245885046208,5.04062559071226,5.07633852505941,22267618.5683808,0.0,1.0
2005-05-23,10.17,10.27,10.05,10.07,14459200,5.18857917586475,5.23959765350353,5.1273570026982,5.13756069822596,28341104.378636,0.0,1.0
2005-05-24,9.98,10.14,9.85,10.13,13139900,5.09164406835105,5.17327363257311,5.02532004742062,5.16817178480923,25755178.5316504,0.0,1.0
2005-05-25,9.96,9.98,9.79,9.95,13339500,5.08144037282329,5.09164406835105,4.99470896083735,5.07633852505941,26146409.335151,0.0,1.0
2005-05-26,10.03,10.07,9.96,10.05,10884900,5.11715330717044,5.13756069822596,5.08144037282329,5.1273570026982,21335211.2876933,0.0,1.0
2005-05-27,10.07,10.26,10.03,10.09,10986000,5.13756069822596,5.23449580573966,5.11715330717044,5.14776439375372,21533374.7858592,0.0,1.0
2005-05-31,9.98,10.1,9.98,10.07,8852200,5.09164406835105,5.15286624151759,5.09164406835105,5.13756069822596,17350968.5308013,0.0,1.0
2005-06-01,9.92,10.13,9.874,10.04,13932100,5.06103298176778,5.16817178480923,5.03756448205393,5.12225515493432,27307949.2858246,0.0,1.0
2005-06-02,10.27,10.32,9.97,10.0,19830200,5.23959765350353,5.26510689232293,5.08654222058717,5.10184776387881,38868662.7233338,0.0,1.0
2005-06-03,9.9,10.25,9.9,10.25,17854800,5.05082928624002,5.22939395797578,5.05082928624002,5.22939395797578,34996732.2161441,0.0,1.0
2005-06-06,9.96,9.99,9.85,9.91,6460900,5.08144037282329,5.09674591611493,5.02532004742062,5.0559311340039,12663843.1780409,0.0,1.0
2005-06-07,10.06,10.14,9.96,9.96,7351000,5.13245885046208,5.17327363257311,5.08144037282329,5.08144037282329,14408505.1930503,0.0,1.0
2005-06-08,10.09,10.27,10.08,10.14,10191200,5.14776439375372,5.23959765350353,5.14266254598984,5.17327363257311,19975507.8388538,0.0,1.0
2005-06-09,10.02,10.1,9.96,10.09,9099000,5.11205145940656,5.15286624151759,5.08144037282329,5.14776439375372,17834714.8349293,0.0,1.0
2005-06-10,10.33,11.03,10.03,10.03,27942800,5.27020874008681,5.62733808355832,5.11715330717044,5.11715330717044,54769960.4010837,0.0,1.0
2005-06-13,10.52,10.74,10.21,10.34,17563400,5.3671438476005,5.47938449840584,5.20898656692026,5.27531058785069,34425566.6042199,0.0,1.0
2005-06-14,10.82,11.24,10.6,10.69,25152500,5.52019928051687,5.73447688659978,5.40795862971154,5.45387525958644,49300765.4561554,0.0,1.0
2005-06-15,11.16,11.19,10.92,10.97,18048100,5.69366210448875,5.70896764778039,5.57121775815566,5.59672699697505,35375614.5523999,0.0,1.0
2005-06-16,11.37,11.44,11.27,11.31,18109300,5.8008009075302,5.83651384187736,5.74978242989142,5.77018982094693,35495571.091349,0.0,1.0
2005-06-17,11.28,11.37,11.11,11.37,18267000,5.75488427765529,5.8008009075302,5.66815286566935,5.8008009075302,35804674.7873011,0.0,1.0
2005-06-20,11.11,11.48,11.04,11.3,12235500,5.66815286566935,5.85692123293287,5.6324399313222,5.76508797318305,23982487.4560696,0.0,1.0
2005-06-21,11.17,11.24,11.1,11.17,10520100,5.69876395225263,5.73447688659978,5.66305101790548,5.69876395225263,20620176.2319968,0.0,1.0
2005-06-22,10.68,10.91,10.56,10.84,29048800,5.44877341182257,5.56611591039178,5.38755123865602,5.53040297604463,56937802.4284968,0.0,1.0
2005-06-23,10.4,10.76,10.28,10.6,14550600,5.30592167443396,5.4895881939336,5.24469950126741,5.40795862971154,28520255.1573933,0.0,1.0
2005-06-24,10.21,10.36,10.16,10.31,9935800,5.20898656692026,5.28551428337844,5.18347732810087,5.26000504455905,19474904.8968997,0.0,1.0
2005-06-27,10.12,10.33,10.09,10.17,8995900,5.16306993704535,5.27020874008681,5.14776439375372,5.18857917586475,17632631.1884317,0.0,1.0
2005-06-28,10.4,10.46,10.12,10.12,6826300,5.30592167443396,5.33653276101723,5.16306993704535,5.16306993704535,13380054.2782369,0.0,1.0
2005-06-29,10.41,10.52,10.31,10.44,8049500,5.31102352219784,5.3671438476005,5.26000504455905,5.32632906548947,15777616.9978858,0.0,1.0
2005-06-30,10.24,10.55,10.23,10.42,8847700,5.2242921102119,5.38244939089214,5.21919026244802,5.31612536996172,17342148.197055,0.0,1.0
2005-07-01,10.31,10.53,10.22,10.22,9819300,5.26000504455905,5.37224569536438,5.21408841468414,5.21408841468414,19246556.2565799,0.0,1.0
2005-07-05,10.4,10.45,10.22,10.32,6921500,5.30592167443396,5.33143091325335,5.21408841468414,5.26510689232293,13566653.3388244,0.0,1.0
2005-07-06,10.35,10.42,10.3,10.41,7497000,5.28041243561456,5.31612536996172,5.25490319679517,5.31102352219784,14694676.0212622,0.0,1.0
2005-07-07,10.27,10.28,10.12,10.16,9784100,5.23959765350353,5.24469950126741,5.16306993704535,5.18347732810087,19177561.6459426,0.0,1.0
2005-07-08,10.42,10.49,10.21,10.32,8408400,5.31612536996172,5.35183830430887,5.20898656692026,5.26510689232293,16481087.6160039,0.0,1.0
2005-07-11,10.71,10.78,10.48,10.55,10060600,5.4640789551142,5.49979188946135,5.34673645654499,5.38244939089214,19719522.1527958,0.0,1.0
2005-07-12,10.78,10.8,10.57,10.59,11820600,5.49979188946135,5.50999558498911,5.3926530864199,5.40285678194766,23169252.6846648,0.0,1.0
2005-07-13,10.69,10.75,10.66,10.71,7938000,5.45387525958644,5.48448634616972,5.43856971629481,5.4640789551142,15559068.7283953,0.0,1.0
2005-07-14,10.89,11.02,10.75,10.75,10998500,5.55591221486402,5.62223623579445,5.48448634616972,5.48448634616972,21557875.7129321,0.0,1.0
2005-07-15,11.0,11.0,10.81,10.94,9197600,5.61203254026669,5.61203254026669,5.51509743275299,5.58142145368342,18027978.1476805,0.0,1.0
2005-07-18,10.93,11.19,10.79,11.02,11476600,5.57631960591954,5.70896764778039,5.50489373722523,5.62223623579445,22494987.1716176,0.0,1.0
2005-07-19,10.84,11.04,10.78,10.94,14244600,5.53040297604463,5.6324399313222,5.49979188946135,5.58142145368342,27920472.4626479,0.0,1.0
2005-07-20,10.93,11.01,10.5,10.7,17353000,5.57631960591954,5.61713438803057,5.35694015207275,5.45897710735032,34013166.9997282,0.0,1.0
2005-07-21,10.64,10.93,10.58,10.9,12844700,5.42836602076705,5.57631960591954,5.39775493418378,5.5610140626279,25176564.637896,0.0,1.0
2005-07-22,10.72,10.79,10.6,10.64,8262200,5.46918080287808,5.50489373722523,5.40795862971154,5.42836602076705,16194524.7729588,0.0,1.0
2005-07-25,10.61,10.92,10.58,10.8,10656600,5.41306047747541,5.57121775815566,5.39775493418378,5.50999558498911,20887726.3556333,0.0,1.0
2005-07-26,10.86,10.88,10.6,10.61,10661800,5.54060667157238,5.55081036710014,5.40795862971154,5.41306047747541,20897918.7412956,0.0,1.0
2005-07-27,10.88,10.96,10.76,10.9,5970500,5.55081036710014,5.59162514921117,5.4895881939336,5.5610140626279,11702622.8071156,0.0,1.0
2005-07-28,10.9,10.97,10.75,10.85,7810300,5.5610140626279,5.59672699697505,5.48448634616972,5.53550482380851,15308767.2574182,0.0,1.0
2005-07-29,10.74,10.9,10.66,10.81,8590300,5.53040297604463,5.61279259207509,5.4892081680294,5.56644843305795,16682296.4618728,0.1,1.0
2005-08-01,10.85,11.0,10.72,10.72,10732700,5.58704583706557,5.66428610209412,5.52010427404082,5.52010427404082,20842820.7671841,0.0,1.0
2005-08-02,10.88,11.04,10.82,10.9,13464100,5.60249389007128,5.68488350610174,5.57159778405986,5.61279259207509,26147178.537688,0.0,1.0
2005-08-03,10.75,10.85,10.7,10.81,8051400,5.53555232704653,5.58704583706557,5.50980557203701,5.56644843305795,15635756.8109522,0.0,1.0
2005-08-04,10.64,10.83,10.6,10.74,8472800,5.47890946602559,5.57674713506176,5.45831206201797,5.53040297604463,16454112.3665245,0.0,1.0
2005-08-05,10.36,10.66,10.26,10.65,12974500,5.33472763797228,5.4892081680294,5.28323412795325,5.48405881702749,25196379.1071987,0.0,1.0
2005-08-08,10.37,10.49,10.3,10.36,11011700,5.33987698897419,5.40166920099703,5.30383153196086,5.33472763797228,21384636.6191174,0.0,1.0
2005-08-09,10.44,10.58,10.4,10.47,8041200,5.37592244598751,5.44801336001417,5.3553250419799,5.39137049899323,15615948.4894837,0.0,1.0
2005-08-10,10.4,10.62,10.39,10.5,11680100,5.3553250419799,5.46861076402178,5.350175690978,5.40681855199894,22682664.2729963,0.0,1.0
2005-08-11,10.36,10.48,10.35,10.4,7068300,5.33472763797228,5.39651984999513,5.32957828697038,5.3553250419799,13726584.1800002,0.0,1.0
2005-08-12,10.14,10.35,10.07,10.31,10096200,5.2214419159304,5.32957828697038,5.18539645891708,5.30898088296277,19606742.667702,0.0,1.0
2005-08-15,10.15,10.3,10.08,10.09,7244100,5.22659126693231,5.30383153196086,5.19054580991898,5.19569516092088,14067986.4264871,0.0,1.0
2005-08-16,10.06,10.189,10.03,10.16,6194500,5.18024710791517,5.24667373583973,5.16479905490946,5.23174061793421,12029671.3075295,0.0,1.0
2005-08-17,9.93,10.06,9.93,10.01,10449300,5.11330554489042,5.18024710791517,5.11330554489042,5.15450035290565,20292460.1491272,0.0,1.0
2005-08-18,9.76,9.94,9.74,9.91,11410400,5.02576657785806,5.11845489589233,5.01546787585425,5.10300684288662,22158908.9494608,0.0,1.0
2005-08-19,9.76,9.83,9.73,9.8,10368500,5.02576657785806,5.06181203487139,5.01031852485235,5.04636398186567,20135547.1712196,0.0,1.0
2005-08-22,9.76,9.86,9.73,9.78,7567700,5.02576657785806,5.0772600878771,5.01031852485235,5.03606527986187,14696415.1350377,0.0,1.0
2005-08-23,9.8,9.86,9.74,9.76,10844400,5.04636398186567,5.0772600878771,5.01546787585425,5.02576657785806,21059741.3071876,0.0,1.0
2005-08-24,9.92,10.08,9.82,9.85,21498600,5.10815619388852,5.19054580991898,5.05666268386948,5.07211073687519,41750115.6787561,0.0,1.0
2005-08-25,9.82,9.9,9.78,9.9,7441000,5.05666268386948,5.09785749188471,5.03606527986187,5.09785749188471,14450364.7105218,0.0,1.0
2005-08-26,9.77,9.83,9.72,9.79,9062000,5.03091592885996,5.06181203487139,5.00516917385044,5.04121463086377,17598334.2301772,0.0,1.0
2005-08-29,9.77,9.93,9.64,9.71,8058800,5.03091592885996,5.11330554489042,4.96397436583521,5.00001982284854,15650127.5539784,0.0,1.0
2005-08-30,9.75,9.799,9.66,9.75,11349400,5.02061722685615,5.04584904676548,4.97427306783902,5.02061722685615,22040447.4191098,0.0,1.0
2005-08-31,9.97,9.97,9.71,9.82,12729800,5.13390294889804,5.13390294889804,5.00001982284854,5.05666268386948,24721173.591184,0.0,1.0
2005-09-01,9.73,9.97,9.65,9.97,16646700,5.01031852485235,5.13390294889804,4.96912371683712,5.13390294889804,32327763.2343291,0.0,1.0
2005-09-02,9.86,9.89,9.7,9.79,9753900,5.0772600878771,5.09270814088281,4.99487047184664,5.04121463086377,18941998.7031257,0.0,1.0
2005-09-06,9.96,10.02,9.8,9.86,15241700,5.12875359789613,5.15964970390756,5.04636398186567,5.0772600878771,29599264.0516544,0.0,1.0
2005-09-07,10.13,10.17,9.88,9.89,17952500,5.2162925649285,5.23688996893611,5.0875587898809,5.09270814088281,34863616.780761,0.0,1.0
2005-09-08,9.92,10.2,9.87,10.2,10240500,5.10815619388852,5.25233802194182,5.082409438879,5.25233802194182,19886972.1567126,0.0,1.0
2005-09-09,9.9,9.99,9.86,9.92,6862800,5.09785749188471,5.14420165090185,5.0772600878771,5.10815619388852,13327504.7621783,0.0,1.0
2005-09-12,9.92,10.04,9.86,9.91,7125400,5.10815619388852,5.16994840591136,5.0772600878771,5.10300684288662,13837471.9403779,0.0,1.0
2005-09-13,9.82,10.09,9.78,10.09,11167200,5.05666268386948,5.19569516092088,5.03606527986187,5.19569516092088,21686616.4218975,0.0,1.0
2005-09-14,9.96,10.04,9.89,9.95,12257500,5.12875359789613,5.16994840591136,5.09270814088281,5.12360424689423,23803970.6274991,0.0,1.0
2005-09-15,9.86,9.99,9.74,9.96,11927200,5.0772600878771,5.14420165090185,5.01546787585425,5.12875359789613,23162530.5705329,0.0,1.0
2005-09-16,9.93,9.94,9.76,9.9,12987700,5.11330554489042,5.11845489589233,5.02576657785806,5.09785749188471,25222013.4055697,0.0,1.0
2005-09-19,9.71,9.92,9.69,9.88,9677000,5.00001982284854,5.10815619388852,4.98972112084473,5.0875587898809,18792659.4951914,0.0,1.0
2005-09-20,9.76,9.87,9.71,9.71,11616000,5.02576657785806,5.082409438879,5.00001982284854,5.00001982284854,22558182.5665127,0.0,1.0
2005-09-21,9.66,9.82,9.55,9.72,15628000,4.97427306783902,5.05666268386948,4.91763020681808,5.00516917385044,30349455.6774674,0.0,1.0
2005-09-22,9.72,9.84,9.64,9.66,10651100,5.00516917385044,5.06696138587329,4.96397436583521,4.97427306783902,20684354.1954359,0.0,1.0
2005-09-23,9.79,9.84,9.72,9.73,8757700,5.04121463086377,5.06696138587329,5.00516917385044,5.01031852485235,17007385.9730328,0.0,1.0
2005-09-26,9.96,9.98,9.8,9.8,12728500,5.12875359789613,5.13905229989994,5.04636398186567,5.04636398186567,24718649.001193,0.0,1.0
2005-09-27,9.85,9.97,9.84,9.96,8153100,5.07211073687519,5.13390294889804,5.06696138587329,5.12875359789613,15833257.4279472,0.0,1.0
2005-09-28,9.95,10.01,9.86,9.91,7927200,5.12360424689423,5.15450035290565,5.0772600878771,5.10300684288662,15394561.3671883,0.0,1.0
2005-09-29,9.86,10.04,9.81,10.0,9625800,5.0772600878771,5.16994840591136,5.05151333286758,5.14935100190375,18693229.4893886,0.0,1.0
2005-09-30,9.86,9.99,9.82,9.85,7905500,5.0772600878771,5.14420165090185,5.05666268386948,5.07211073687519,15352420.1342602,0.0,1.0
2005-10-03,9.89,10.0,9.83,10.0,8662800,5.09270814088281,5.14935100190375,5.06181203487139,5.14935100190375,16823090.9036834,0.0,1.0
2005-10-04,9.78,9.9,9.76,9.9,16077100,5.03606527986187,5.09785749188471,5.02576657785806,5.09785749188471,31221604.4197729,0.0,1.0
2005-10-05,9.42,9.76,9.4,9.75,17180200,4.85068864379333,5.02576657785806,4.84038994178952,5.02061722685615,33363816.1268253,0.0,1.0
2005-10-06,9.32,9.5,9.26,9.47,11884600,4.79919513377429,4.89188345180856,4.76829902776287,4.87643539880285,23079801.6985173,0.0,1.0
2005-10-07,9.23,9.37,9.15,9.32,13037800,4.75285097475716,4.82494188878381,4.71165616674193,4.79919513377429,25319307.2198416,0.0,1.0
2005-10-10,8.93,9.2,8.88,9.2,20039800,4.59837044470005,4.73740292175145,4.57262368969053,4.73740292175145,38917137.3102963,0.0,1.0
2005-10-11,8.71,8.95,8.7,8.84,20015100,4.48508472265817,4.60866914670386,4.47993537165626,4.55202628568291,38869170.1004656,0.0,1.0
2005-10-12,8.69,8.84,8.61,8.75,26949100,4.47478602065436,4.55202628568291,4.43359121263913,4.50568212666578,52334944.7144635,0.0,1.0
2005-10-13,8.99,9.0,8.65,8.65,20890900,4.62926655071147,4.63441590171337,4.45418861664674,4.45418861664674,40569966.9575379,0.0,1.0
2005-10-14,8.61,8.89,8.6,8.75,31425600,4.43359121263913,4.57777304069243,4.42844186163722,4.50568212666578,61028273.2491565,0.0,1.0
2005-10-17,8.66,9.25,8.64,9.25,27903500,4.45933796764865,4.76314967676097,4.44903926564484,4.76314967676097,54188382.1663815,0.0,1.0
2005-10-18,8.47,8.62,8.34,8.61,29284300,4.36150029861248,4.43874056364103,4.29455873558773,4.43359121263913,56869885.135376,0.0,1.0
2005-10-19,8.47,8.54,8.26,8.45,23533900,4.36150029861248,4.3975457556258,4.2533639275725,4.35120159660867,45702652.6086478,0.0,1.0
2005-10-20,8.42,8.56,8.36,8.47,17065200,4.33575354360296,4.40784445762961,4.30485743759153,4.36150029861248,33140487.0122291,0.0,1.0
2005-10-21,8.25,8.46,8.16,8.43,15655100,4.24821457657059,4.35635094761057,4.20187041755346,4.34090289460486,30402083.66882,0.0,1.0
2005-10-24,8.6,8.64,8.34,8.42,19331400,4.42844186163722,4.44903926564484,4.29455873558773,4.33575354360296,37541429.964384,0.0,1.0
2005-10-25,8.63,8.66,8.5,8.63,14377300,4.44388991464294,4.45933796764865,4.37694835161819,4.44388991464294,27920605.9068116,0.0,1.0
2005-10-26,8.52,8.64,8.5,8.6,17717400,4.38724705362199,4.44903926564484,4.37694835161819,4.42844186163722,34407054.3908345,0.0,1.0
2005-10-27,8.14,8.5,8.13,8.5,16168000,4.19157171554965,4.37694835161819,4.18642236454775,4.37694835161819,31398131.5199189,0.0,1.0
2005-10-28,8.02,8.22,7.98,8.08,22477500,4.18127301354584,4.28554416101582,4.16041878405185,4.21255435778684,43113556.425517,0.1,1.0
2005-10-31,8.32,8.43,8.04,8.05,29100200,4.3376797347508,4.39502886585928,4.19170012829284,4.19691368566634,55816399.2745558,0.0,1.0
2005-11-01,8.22,8.45,8.18,8.33,16164700,4.28554416101582,4.40545598060628,4.26468993152182,4.3428932921243,31005125.3721078,0.0,1.0
2005-11-02,8.27,8.32,8.16,8.2,9358300,4.31161194788331,4.3376797347508,4.25426281677482,4.27511704626882,17949931.9362436,0.0,1.0
2005-11-03,8.38,8.39,8.2,8.25,14087300,4.36896107899179,4.37417463636529,4.27511704626882,4.30118483313631,27020513.9999193,0.0,1.0
2005-11-04,8.29,8.49,8.21,8.45,9925300,4.3220390626303,4.42631021010028,4.28033060364232,4.40545598060628,19037481.1073377,0.0,1.0
2005-11-07,8.34,8.39,8.25,8.36,7670600,4.3481068494978,4.37417463636529,4.30118483313631,4.35853396424479,14712794.8356165,0.0,1.0
2005-11-08,8.26,8.47,8.23,8.35,7592400,4.30639839050981,4.41588309535328,4.29075771838931,4.3533204068713,14562801.2815079,0.0,1.0
2005-11-09,8.03,8.23,8.0,8.21,16358500,4.18648657091934,4.29075771838931,4.17084589879885,4.28033060364232,31376848.5279421,0.0,1.0
2005-11-10,7.82,8.04,7.76,8.03,25867100,4.07700186607587,4.19170012829284,4.04572052183488,4.18648657091934,49615067.307952,0.0,1.0
2005-11-11,7.97,8.05,7.83,7.83,20183100,4.15520522667835,4.19691368566634,4.08221542344937,4.08221542344937,38712722.5310578,0.0,1.0
2005-11-14,7.93,8.05,7.9,8.05,11751100,4.13435099718436,4.19691368566634,4.11871032506386,4.19691368566634,22539504.5228291,0.0,1.0
2005-11-15,7.84,7.98,7.82,7.95,12797800,4.08742898082287,4.16041878405185,4.07700186607587,4.14477811193135,24547154.8180394,0.0,1.0
2005-11-16,7.65,7.86,7.58,7.82,17839100,3.9883713907264,4.09785609556987,3.95187648911191,4.07700186607587,34216752.0600796,0.0,1.0
2005-11-17,7.8,7.86,7.57,7.7,23384400,4.06657475132888,4.09785609556987,3.94666293173841,4.01443917759389,44853059.6764256,0.0,1.0
2005-11-18,8.4,8.42,7.81,7.81,37645200,4.37938819373879,4.38981530848579,4.07178830870237,4.07178830870237,72206359.8865474,0.0,1.0
2005-11-21,8.32,8.53,8.16,8.5,26717000,4.3376797347508,4.44716443959427,4.25426281677482,4.43152376747377,51245240.2189094,0.0,1.0
2005-11-22,8.34,8.36,8.02,8.02,16419100,4.3481068494978,4.35853396424479,4.18127301354584,4.18127301354584,31493083.9419955,0.0,1.0
2005-11-23,8.43,8.53,8.16,8.18,16438000,4.39502886585928,4.44716443959427,4.25426281677482,4.26468993152182,31529335.5810321,0.0,1.0
2005-11-25,8.32,8.45,8.3,8.45,10283900,4.3376797347508,4.40545598060628,4.3272526200038,4.40545598060628,19725303.2109609,0.0,1.0
2005-11-28,8.36,8.51,8.33,8.44,17238900,4.35853396424479,4.43673732484727,4.3428932921243,4.40024242323278,33065522.7611543,0.0,1.0
2005-11-29,8.53,8.57,8.41,8.43,18647900,4.44716443959427,4.46801866908827,4.38460175111229,4.39502886585928,35768092.0417038,0.0,1.0
2005-11-30,8.13,8.52,8.09,8.48,25911000,4.23862214465433,4.44195088222077,4.21776791516033,4.42109665272678,49699270.8504758,0.0,1.0
2005-12-01,8.1,8.3,7.96,8.24,29998000,4.22298147253383,4.3272526200038,4.14999166930485,4.29597127576281,57538448.0325952,0.0,1.0
2005-12-02,8.15,8.2,8.01,8.09,13325000,4.24904925940133,4.27511704626882,4.17605945617235,4.21776791516033,25558364.5587816,0.0,1.0
2005-12-05,8.06,8.11,7.99,8.1,17229800,4.20212724303984,4.22819502990733,4.16563234142535,4.22298147253383,33048068.2682848,0.0,1.0
2005-12-06,8.11,8.16,8.06,8.09,11626300,4.22819502990733,4.25426281677482,4.20212724303984,4.21776791516033,22300128.6206201,0.0,1.0
2005-12-07,8.2,8.29,8.11,8.2,19674300,4.27511704626882,4.3220390626303,4.22819502990733,4.27511704626882,37736805.3912823,0.0,1.0
2005-12-08,8.17,8.25,8.08,8.15,11010800,4.25947637414832,4.30118483313631,4.21255435778684,4.24904925940133,21119552.7567604,0.0,1.0
2005-12-09,8.18,8.27,8.13,8.17,10176200,4.26468993152182,4.31161194788331,4.23862214465433,4.25947637414832,19518726.4107372,0.0,1.0
2005-12-12,8.19,8.29,8.15,8.18,12271800,4.26990348889532,4.3220390626303,4.24904925940133,4.26468993152182,23538246.7686646,0.0,1.0
2005-12-13,8.13,8.19,8.06,8.13,13518500,4.23862214465433,4.26990348889532,4.20212724303984,4.23862214465433,25929512.291774,0.0,1.0
2005-12-14,8.16,8.22,8.08,8.09,16893900,4.25426281677482,4.28554416101582,4.21255435778684,4.21776791516033,32403786.4930282,0.0,1.0
2005-12-15,8.17,8.37,8.14,8.21,19668000,4.25947637414832,4.36374752161829,4.24383570202783,4.28033060364232,37724721.5116035,0.0,1.0
2005-12-16,8.3,8.31,8.14,8.21,31934300,4.3272526200038,4.3324661773773,4.24383570202783,4.28033060364232,61252418.8615009,0.0,1.0
2005-12-19,8.23,8.41,8.1,8.3,23189300,4.29075771838931,4.38460175111229,4.22298147253383,4.3272526200038,44478843.0216101,0.0,1.0
2005-12-20,8.05,8.25,8.05,8.16,11882800,4.19691368566634,4.30118483313631,4.19691368566634,4.25426281677482,22792115.1504007,0.0,1.0
2005-12-21,8.02,8.25,8.0,8.05,16973100,4.18127301354584,4.30118483313631,4.17084589879885,4.19691368566634,32555698.1232763,0.0,1.0
2005-12-22,7.95,8.15,7.91,8.04,20931800,4.14477811193135,4.24904925940133,4.12392388243736,4.19170012829284,40148786.1366983,0.0,1.0
2005-12-23,7.9,8.0,7.9,7.93,11580600,4.11871032506386,4.17084589879885,4.11871032506386,4.13435099718436,22212472.5410451,0.0,1.0
2005-12-27,7.89,7.96,7.88,7.91,10328400,4.11349676769036,4.14999166930485,4.10828321031686,4.12392388243736,19810657.5991685,0.0,1.0
2005-12-28,7.84,7.9,7.78,7.89,12060400,4.08742898082287,4.11871032506386,4.05614763658188,4.11349676769036,23132765.4727752,0.0,1.0
2005-12-29,7.81,7.85,7.73,7.81,16915400,4.07178830870237,4.09264253819637,4.03007984971439,4.07178830870237,32445025.1300274,0.0,1.0
2005-12-30,7.72,7.89,7.64,7.75,20357100,4.02486629234089,4.11349676769036,3.9831578333529,4.04050696446138,39046467.77933,0.0,1.0
2006-01-03,7.83,7.83,7.66,7.72,16903100,4.08221542344937,4.08221542344937,3.9935849480999,4.02486629234089,32421432.7935115,0.0,1.0
2006-01-04,8.01,8.08,7.82,7.83,35623400,4.17605945617235,4.21255435778684,4.07700186607587,4.08221542344937,68328393.5477148,0.0,1.0
2006-01-05,8.35,8.4,8.03,8.05,31978000,4.3533204068713,4.37938819373879,4.18648657091934,4.19691368566634,61336238.7887968,0.0,1.0
2006-01-06,8.52,8.66,8.27,8.3,40420800,4.44195088222077,4.51494068544975,4.31161194788331,4.3272526200038,77530172.0193321,0.0,1.0
2006-01-09,8.62,8.86,8.6,8.65,28957700,4.49408645595576,4.61921183291972,4.48365934120876,4.50972712807625,55543073.4246776,0.0,1.0
2006-01-10,8.77,8.91,8.53,8.68,27937500,4.57228981655824,4.64527961978722,4.44716443959427,4.52536780019675,53586252.147164,0.0,1.0
2006-01-11,8.93,8.96,8.77,8.81,30517300,4.65570673453421,4.67134740665471,4.57228981655824,4.59314404605223,58534504.9718353,0.0,1.0
2006-01-12,8.56,8.87,8.5,8.86,30717300,4.46280511171477,4.62442539029322,4.43152376747377,4.61921183291972,58918120.1997344,0.0,1.0
2006-01-13,8.55,8.64,8.43,8.56,24687200,4.45759155434127,4.50451357070276,4.39502886585928,4.46280511171477,47351929.2709608,0.0,1.0
2006-01-17,8.31,8.58,8.19,8.55,19838800,4.3324661773773,4.47323222646176,4.26990348889532,4.45759155434127,38052328.9162294,0.0,1.0
2006-01-18,8.221,8.32,8.16,8.31,17702100,4.28606551675317,4.3376797347508,4.25426281677482,4.3324661773773,33953975.6289686,0.0,1.0
2006-01-19,8.22,8.37,8.16,8.2,19518000,4.28554416101582,4.36374752161829,4.25426281677482,4.27511704626882,37437010.0906791,0.0,1.0
2006-01-20,7.9,8.3,7.85,8.3,40848900,4.11871032506386,4.3272526200038,4.09264253819637,4.3272526200038,78351300.4146502,0.0,1.0
2006-01-23,8.32,8.59,8.27,8.3,65652200,4.3376797347508,4.47844578383526,4.31161194788331,4.3272526200038,125925918.325406,0.0,1.0
2006-01-24,8.4,8.42,8.15,8.4,31666900,4.37938819373879,4.38981530848579,4.24904925940133,4.37938819373879,60739525.3017997,0.0,1.0
2006-01-25,8.62,8.63,8.29,8.42,32393300,4.49408645595576,4.49930001332926,4.3220390626303,4.38981530848579,62132815.8095294,0.0,1.0
2006-01-26,8.67,8.75,8.4,8.6,35831300,4.57228981655824,4.61447934197054,4.42990016829172,4.53537398182247,67943499.5294863,0.1,1.0
2006-01-27,8.65,8.81,8.52,8.68,30720200,4.56174243520516,4.64612148602976,4.49318445641017,4.57756350723477,58251804.82555,0.0,1.0
2006-01-30,8.68,8.8,8.57,8.66,22826900,4.57756350723477,4.64084779535323,4.51955290979286,4.5670161258817,43284487.8474863,0.0,1.0
2006-01-31,8.58,8.7,8.56,8.69,14053300,4.5248266004694,4.58811088858785,4.51427921911632,4.58283719791131,26647941.3791219,0.0,1.0
2006-02-01,8.66,8.7,8.45,8.53,31311700,4.5670161258817,4.58811088858785,4.4562686216744,4.49845814708671,59373410.2367879,0.0,1.0
2006-02-02,8.37,8.68,8.26,8.67,23637000,4.4140790962621,4.57756350723477,4.35606849882019,4.57228981655824,44820603.728541,0.0,1.0
2006-02-03,8.26,8.42,8.23,8.37,18328100,4.35606849882019,4.44044754964479,4.34024742679057,4.4140790962621,34753839.6241939,0.0,1.0
2006-02-06,8.11,8.3,8.05,8.26,14899100,4.27696313867212,4.37716326152634,4.24532099461289,4.35606849882019,28251751.7879555,0.0,1.0
2006-02-07,8.09,8.18,8.05,8.18,14134100,4.26641575731905,4.31387897340788,4.24532099461289,4.31387897340788,26801154.7641228,0.0,1.0
2006-02-08,8.23,8.24,8.02,8.08,19157800,4.34024742679057,4.34552111746711,4.22949992258328,4.26114206664251,36327121.128343,0.0,1.0
2006-02-09,8.36,8.43,8.21,8.22,15484400,4.40880540558556,4.44572124032133,4.3297000454375,4.33497373611404,29361600.7265821,0.0,1.0
2006-02-10,8.27,8.34,8.15,8.34,12496800,4.36134218949672,4.39825802423249,4.29805790137827,4.39825802423249,23696497.8920689,0.0,1.0
2006-02-13,8.2,8.35,8.17,8.35,9458300,4.32442635476096,4.40353171490903,4.30860528273135,4.40353171490903,17934878.2098261,0.0,1.0
2006-02-14,8.3,8.32,8.17,8.23,11397000,4.37716326152634,4.38771064287941,4.30860528273135,4.34024742679057,21611051.3472176,0.0,1.0
2006-02-15,8.38,8.393,8.27,8.3,9238100,4.41935278693864,4.42620858481814,4.36134218949672,4.37716326152634,17517333.8115935,0.0,1.0
2006-02-16,8.39,8.5,8.31,8.38,17408300,4.42462647761518,4.48263707505709,4.38243695220288,4.41935278693864,33009710.0261268,0.0,1.0
2006-02-17,8.45,8.49,8.42,8.43,11355800,4.4562686216744,4.47736338438056,4.44044754964479,4.44572124032133,21532927.6905092,0.0,1.0
2006-02-21,8.39,8.46,8.31,8.45,10310400,4.42462647761518,4.46154231235094,4.38243695220288,4.4562686216744,19550634.7117971,0.0,1.0
2006-02-22,8.3,8.44,8.28,8.41,13909900,4.37716326152634,4.45099493099787,4.36661588017326,4.43517385896825,26376025.5448505,0.0,1.0
2006-02-23,8.17,8.3,8.15,8.3,15635000,4.30860528273135,4.37716326152634,4.29805790137827,4.37716326152634,29647169.2387248,0.0,1.0
2006-02-24,8.1,8.21,8.06,8.21,12344600,4.27168944799558,4.3297000454375,4.25059468528943,4.3297000454375,23407895.4515102,0.0,1.0
2006-02-27,8.08,8.21,8.08,8.15,13314900,4.26114206664251,4.3297000454375,4.26114206664251,4.29805790137827,25247783.4152029,0.0,1.0
2006-02-28,7.97,8.16,7.96,8.09,23747200,4.20313146920059,4.30333159205481,4.19785777852405,4.26641575731905,45029565.5481833,0.0,1.0
2006-03-01,7.95,8.02,7.86,8.0,30593500,4.19258408784752,4.22949992258328,4.14512087175868,4.21895254123021,58011555.6191191,0.0,1.0
2006-03-02,7.66,7.97,7.65,7.96,32937200,4.03964705822792,4.20313146920059,4.03437336755138,4.19785777852405,62455691.886775,0.0,1.0
2006-03-03,7.57,7.71,7.39,7.66,39011500,3.99218384213908,4.06601551161061,3.8972574099614,4.03964705822792,73973811.4970587,0.0,1.0
2006-03-06,7.69,7.76,7.61,7.62,18848100,4.05546813025754,4.0923839649933,4.01327860484523,4.01855229552177,35739866.3593481,0.0,1.0
2006-03-07,7.65,7.77,7.6,7.75,18189300,4.03437336755138,4.09765765566984,4.0080049141687,4.08711027431676,34490646.3341182,0.0,1.0
2006-03-08,7.55,7.68,7.52,7.65,19993400,3.98163646078601,4.050194439581,3.96581538875639,4.03437336755138,37911590.2435254,0.0,1.0
2006-03-09,7.75,7.79,7.57,7.6,29037900,4.08711027431676,4.10820503702291,3.99218384213908,4.0080049141687,55061818.7168,0.0,1.0
2006-03-10,7.84,7.87,7.78,7.81,15903800,4.1345734904056,4.15039456243522,4.10293134634638,4.11875241837599,30156869.2125892,0.0,1.0
2006-03-13,7.86,7.9,7.8,7.8,19333300,4.14512087175868,4.16621563446483,4.11347872769945,4.11347872769945,36659905.1514575,0.0,1.0
2006-03-14,7.73,7.82,7.7,7.8,14880700,4.07656289296369,4.12402610905253,4.06074182093407,4.11347872769945,28216861.6111731,0.0,1.0
2006-03-15,7.85,7.86,7.73,7.78,11224900,4.13984718108214,4.14512087175868,4.07656289296369,4.10293134634638,21284714.4219867,0.0,1.0
2006-03-16,7.93,7.93,7.75,7.85,24833300,4.18203670649444,4.18203670649444,4.08711027431676,4.13984718108214,47089034.0809738,0.0,1.0
2006-03-17,7.81,7.95,7.8,7.89,19214700,4.11875241837599,4.19258408784752,4.11347872769945,4.16094194378829,36435015.2076319,0.0,1.0
2006-03-20,7.93,7.94,7.81,7.85,12274600,4.18203670649444,4.18731039717098,4.11875241837599,4.13984718108214,23275161.0833164,0.0,1.0
2006-03-21,8.05,8.05,7.89,7.95,24026600,4.24532099461289,4.24532099461289,4.16094194378829,4.19258408784752,45559365.2978028,0.0,1.0
2006-03-22,8.15,8.16,8.07,8.1,24115300,4.29805790137827,4.30333159205481,4.25586837596597,4.27168944799558,45727558.7043569,0.0,1.0
2006-03-23,8.08,8.15,7.93,8.15,17972800,4.26114206664251,4.29805790137827,4.18203670649444,4.29805790137827,34080117.8953472,0.0,1.0
2006-03-24,8.09,8.25,7.96,8.04,15183800,4.26641575731905,4.35079480814365,4.19785777852405,4.24004730393636,28791601.4254525,0.0,1.0
2006-03-27,8.06,8.18,8.05,8.09,18647300,4.25059468528943,4.31387897340788,4.24532099461289,4.26641575731905,35359108.3431579,0.0,1.0
2006-03-28,8.13,8.22,8.04,8.08,17244200,4.2875105200252,4.33497373611404,4.24004730393636,4.26114206664251,32698542.7429752,0.0,1.0
2006-03-29,8.26,8.28,8.08,8.11,23400100,4.35606849882019,4.36661588017326,4.26114206664251,4.27696313867212,44371392.7024678,0.0,1.0
2006-03-30,8.16,8.29,8.14,8.28,15024400,4.30333159205481,4.3718895708498,4.29278421070173,4.36661588017326,28489346.3070225,0.0,1.0
2006-03-31,7.96,8.23,7.9399,8.17,19844700,4.19785777852405,4.34024742679057,4.18725766026421,4.30860528273135,37629624.5213766,0.0,1.0
2006-04-03,7.77,8.05,7.74,8.05,30977600,4.09765765566984,4.24532099461289,4.08183658364022,4.24532099461289,58739888.0594513,0.0,1.0
2006-04-04,7.68,7.82,7.66,7.81,24538900,4.050194439581,4.12402610905253,4.03964705822792,4.11875241837599,46530791.2524556,0.0,1.0
2006-04-05,7.57,7.71,7.46,7.68,34559900,3.99218384213908,4.06601551161061,3.93417324469717,4.050194439581,65532664.1620343,0.0,1.0
2006-04-06,7.65,7.67,7.55,7.59,22895800,4.03437336755138,4.04492074890446,3.98163646078601,4.00273122349216,43415136.3898942,0.0,1.0
2006-04-07,7.6,7.75,7.56,7.7,13831600,4.0080049141687,4.08711027431676,3.98691015146254,4.06074182093407,26227552.6729994,0.0,1.0
2006-04-10,7.52,7.65,7.5,7.61,13766300,3.96581538875639,4.03437336755138,3.95526800740332,4.01327860484523,26103730.4695272,0.0,1.0
2006-04-11,7.17,7.54,7.13,7.54,42789600,3.78123621507757,3.97636277010947,3.76014145237142,3.97636277010947,81137864.5895324,0.0,1.0
2006-04-12,7.28,7.38,7.18,7.19,34584900,3.83924681251949,3.89198371928486,3.78650990575411,3.79178359643065,65580069.293532,0.0,1.0
2006-04-13,7.35,7.39,7.25,7.32,18717900,3.87616264725525,3.8972574099614,3.82342574048987,3.86034157522564,35492980.4345077,0.0,1.0
2006-04-17,7.33,7.49,7.31,7.39,11680800,3.86561526590218,3.94999431672678,3.8550678845491,3.8972574099614,22149194.3999806,0.0,1.0
2006-04-18,7.47,7.48,7.3,7.4,18224600,3.9394469353737,3.94472062605024,3.84979419387256,3.90253110063794,34557582.3797931,0.0,1.0
2006-04-19,7.6,7.62,7.44,7.45,17522800,4.0080049141687,4.01855229552177,3.92362586334409,3.92889955402063,33226825.5283867,0.0,1.0
2006-04-20,7.95,7.97,7.65,7.66,60520900,4.19258408784752,4.20313146920059,4.03437336755138,4.03964705822792,114760048.914611,0.0,1.0
2006-04-21,7.32,7.96,7.29,7.77,52419700,3.86034157522564,4.19785777852405,3.84452050319603,4.09765765566984,99398510.8630113,0.0,1.0
2006-04-24,6.96,7.32,6.91,7.32,83554700,3.67048871087028,3.86034157522564,3.64412025748759,3.86034157522564,158436861.630373,0.0,1.0
2006-04-25,6.98,7.04,6.95,7.0,36873600,3.68103609222335,3.71267823628258,3.66521502019374,3.69158347357643,69919914.2718928,0.0,1.0
2006-04-26,7.25,7.25,7.03,7.05,38069100,3.82342574048987,3.82342574048987,3.70740454560604,3.71795192695912,72186827.6601177,0.0,1.0
2006-04-27,7.2,7.25,7.14,7.25,22440400,3.79705728710719,3.82342574048987,3.76541514304796,3.82342574048987,42551604.5145302,0.0,1.0
2006-04-28,6.95,7.15,6.94,7.14,37091700,3.71795192695912,3.82494334931765,3.71260235584119,3.81959377819973,69335838.6725678,0.1,1.0
2006-05-01,6.91,7.09,6.89,7.03,28389900,3.69655364248741,3.79284592261009,3.68585450025156,3.76074849590253,53069487.9536482,0.0,1.0
2006-05-02,6.91,7.03,6.9,7.0,33074300,3.69655364248741,3.76074849590253,3.69120407136948,3.74469978254875,61826077.7750308,0.0,1.0
2006-05-03,6.78,6.95,6.75,6.94,33166100,3.62700921795436,3.71795192695912,3.61096050460058,3.71260235584119,61997680.3165736,0.0,1.0
2006-05-04,6.83,6.85,6.79,6.84,19031800,3.653757073544,3.66445621577985,3.63235878907229,3.65910664466192,35576309.914309,0.0,1.0
2006-05-05,6.93,6.95,6.866,6.88,14998100,3.70725278472326,3.71795192695912,3.67301552956853,3.68050492913363,28036079.2844502,0.0,1.0
2006-05-08,6.97,7.1,6.93,6.96,25481800,3.72865106919497,3.79819549372802,3.70725278472326,3.72330149807705,47633351.2318562,0.0,1.0
2006-05-09,7.17,7.2,7.03,7.05,31849000,3.83564249155351,3.85169120490729,3.76074849590253,3.77144763813839,59535613.7864431,0.0,1.0
2006-05-10,7.06,7.35,7.04,7.15,42959000,3.77679720925631,3.93193477167619,3.76609806702046,3.82494334931765,80303633.7923266,0.0,1.0
2006-05-11,7.12,7.15,7.04,7.08,19624700,3.80889463596387,3.82494334931765,3.76609806702046,3.78749635149217,36684623.0611577,0.0,1.0
2006-05-12,7.11,7.19,7.05,7.13,24894300,3.80354506484595,3.84634163378936,3.77144763813839,3.8142442070818,46535132.352157,0.0,1.0
2006-05-15,7.13,7.19,7.05,7.13,21328700,3.8142442070818,3.84634163378936,3.77144763813839,3.8142442070818,39869925.1394678,0.0,1.0
2006-05-16,7.02,7.14,6.98,7.13,18379500,3.75539892478461,3.81959377819973,3.7340006403129,3.8142442070818,34356959.828815,0.0,1.0
2006-05-17,6.91,7.05,6.9,7.02,19734200,3.69655364248741,3.77144763813839,3.69120407136948,3.75539892478461,36889312.3672463,0.0,1.0
2006-05-18,6.9,7.01,6.9,6.95,15989300,3.69120407136948,3.75004935366668,3.69120407136948,3.71795192695912,29888938.0990165,0.0,1.0
2006-05-19,7.03,7.05,6.89,6.96,15181200,3.76074849590253,3.77144763813839,3.68585450025156,3.72330149807705,28378349.71317,0.0,1.0
2006-05-22,6.9,7.0,6.81,7.0,29355200,3.69120407136948,3.74469978254875,3.64305793130814,3.74469978254875,54873931.6720712,0.0,1.0
2006-05-23,6.85,6.96,6.81,6.95,26666600,3.66445621577985,3.72330149807705,3.64305793130814,3.71795192695912,49848108.216822,0.0,1.0
2006-05-24,6.93,7.0,6.85,6.93,21281400,3.70725278472326,3.74469978254875,3.66445621577985,3.70725278472326,39781506.8364725,0.0,1.0
2006-05-25,7.15,7.28,6.96,6.99,36909300,3.82494334931765,3.8944877738507,3.72330149807705,3.73935021143083,68994876.75996,0.0,1.0
2006-05-26,7.31,7.43,7.23,7.23,28763200,3.91053648720448,3.9747313406196,3.86773991826107,3.86773991826107,53767300.9030808,0.0,1.0
2006-05-30,6.98,7.29,6.98,7.29,27027700,3.7340006403129,3.89983734496863,3.7340006403129,3.89983734496863,50523115.5997315,0.0,1.0
2006-05-31,7.16,7.16,7.01,7.05,17115800,3.83029292043558,3.83029292043558,3.75004935366668,3.77144763813839,31994714.3849415,0.0,1.0
2006-06-01,7.23,7.25,7.03,7.15,22163600,3.86773991826107,3.87843906049692,3.76074849590253,3.82494334931765,41430610.9993158,0.0,1.0
2006-06-02,7.1,7.24,7.04,7.24,19203800,3.79819549372802,3.873089489379,3.76609806702046,3.873089489379,35897831.0161103,0.0,1.0
2006-06-05,6.95,7.08,6.94,7.04,18402000,3.71795192695912,3.78749635149217,3.71260235584119,3.76609806702046,34399019.2752716,0.0,1.0
2006-06-06,6.9,7.02,6.85,7.0,20876100,3.69120407136948,3.75539892478461,3.66445621577985,3.74469978254875,39023876.007635,0.0,1.0
2006-06-07,6.79,6.92,6.78,6.91,18117100,3.63235878907229,3.70190321360534,3.62700921795436,3.69655364248741,33866453.217695,0.0,1.0
2006-06-08,6.66,6.82,6.59,6.78,35361200,3.56281436453924,3.64840750242607,3.52536736671375,3.62700921795436,66100999.9128755,0.0,1.0
2006-06-09,6.77,6.82,6.68,6.7,19216500,3.62165964683644,3.64840750242607,3.57351350677509,3.58421264901095,35921571.236999,0.0,1.0
2006-06-12,6.77,6.98,6.73,6.85,20623600,3.62165964683644,3.7340006403129,3.60026136236473,3.66445621577985,38551875.5529557,0.0,1.0
2006-06-13,6.68,6.82,6.65,6.77,16286100,3.57351350677509,3.64840750242607,3.55746479342131,3.62165964683644,30443748.9304968,0.0,1.0
2006-06-14,6.61,6.71,6.5,6.69,25581700,3.53606650894961,3.58956222012888,3.47722122665241,3.57886307789302,47820095.1741232,0.0,1.0
2006-06-15,6.78,6.79,6.62,6.69,16285400,3.62700921795436,3.63235878907229,3.54141608006753,3.57886307789302,30442440.4143848,0.0,1.0
2006-06-16,6.69,6.78,6.66,6.77,13271700,3.57886307789302,3.62700921795436,3.56281436453924,3.62165964683644,24808904.6905566,0.0,1.0
2006-06-19,6.74,6.85,6.68,6.72,14700300,3.60561093348266,3.66445621577985,3.57351350677509,3.5949117912468,27479399.1442384,0.0,1.0
2006-06-20,6.4,6.76,6.2,6.74,55780400,3.42372551547315,3.61631007571851,3.31673409311461,3.60561093348266,104270788.761132,0.0,1.0
2006-06-21,6.43,6.49,6.38,6.43,41514800,3.43977422882693,3.47187165553449,3.41302637323729,3.43977422882693,77603978.1224348,0.0,1.0
2006-06-22,6.43,6.58,6.41,6.47,26414300,3.43977422882693,3.52001779559583,3.42907508659107,3.46117251329863,49376481.623889,0.0,1.0
2006-06-23,6.52,6.65,6.42,6.43,23450900,3.48792036888827,3.55746479342131,3.434424657709,3.43977422882693,43836972.1292504,0.0,1.0
2006-06-26,6.55,6.59,6.5,6.53,14976500,3.50396908224205,3.52536736671375,3.47722122665241,3.49326994000619,27995702.2158518,0.0,1.0
2006-06-27,6.54,6.66,6.52,6.6,17962000,3.49861951112412,3.56281436453924,3.48792036888827,3.53071693783168,33576523.4334545,0.0,1.0
2006-06-28,6.36,6.56,6.34,6.56,25333700,3.40232723100144,3.50931865335997,3.39162808876558,3.50931865335997,47356506.6087354,0.0,1.0
2006-06-29,6.4,6.44,6.17,6.37,40355900,3.42372551547315,3.44512379994485,3.30068537976083,3.40767680211936,75437636.2336122,0.0,1.0
2006-06-30,6.93,6.95,6.65,6.72,64653400,3.70725278472326,3.71795192695912,3.55746479342131,3.5949117912468,120857165.134868,0.0,1.0
2006-07-03,6.71,6.98,6.67,6.98,19050800,3.58956222012888,3.7340006403129,3.56816393565717,3.7340006403129,35611826.7802056,0.0,1.0
2006-07-05,6.61,6.72,6.6,6.67,16673500,3.53606650894961,3.5949117912468,3.53071693783168,3.56816393565717,31167919.1330421,0.0,1.0
2006-07-06,6.59,6.66,6.58,6.62,15223500,3.52536736671375,3.56281436453924,3.52001779559583,3.54141608006753,28457421.4725083,0.0,1.0
2006-07-07,6.73,6.95,6.58,6.65,21777700,3.60026136236473,3.71795192695912,3.52001779559583,3.55746479342131,40709244.7598676,0.0,1.0
2006-07-10,6.9,6.98,6.8,6.85,27141300,3.69120407136948,3.7340006403129,3.63770836019022,3.66445621577985,50735469.0716189,0.0,1.0
2006-07-11,6.8,6.92,6.75,6.88,20941800,3.63770836019022,3.70190321360534,3.61096050460058,3.68050492913363,39146689.591288,0.0,1.0
2006-07-12,6.88,6.93,6.85,6.89,20338900,3.68050492913363,3.70725278472326,3.66445621577985,3.68585450025156,38019683.3571254,0.0,1.0
2006-07-13,6.56,6.88,6.55,6.83,36143000,3.50931865335997,3.68050492913363,3.50396908224205,3.653757073544,67562425.4790862,0.0,1.0
2006-07-14,6.38,6.57,6.28,6.57,27227700,3.41302637323729,3.5146682244779,3.35953066205802,3.5146682244779,50896977.346012,0.0,1.0
2006-07-17,6.41,6.51,6.37,6.38,34314300,3.42907508659107,3.48257079777034,3.40767680211936,3.41302637323729,64144020.6019701,0.0,1.0
2006-07-18,6.44,6.5,6.4,6.41,18598400,3.44512379994485,3.47722122665241,3.42372551547315,3.42907508659107,34766151.5101191,0.0,1.0
2006-07-19,6.33,6.5,6.26,6.48,45610900,3.38627851764766,3.47722122665241,3.34883151982217,3.46652208441656,85260853.6171332,0.0,1.0
2006-07-20,6.19,6.33,6.17,6.32,38190100,3.31138452199668,3.38627851764766,3.30068537976083,3.38092894652973,71389087.3831405,0.0,1.0
2006-07-21,6.28,6.38,6.06,6.2,36933400,3.35953066205802,3.41302637323729,3.24184009746363,3.31673409311461,69039927.1003868,0.0,1.0
2006-07-24,6.36,6.41,6.33,6.35,18076900,3.40232723100144,3.42907508659107,3.38627851764766,3.39697765988351,33791307.0066926,0.0,1.0
2006-07-25,6.59,6.7,6.36,6.36,38906100,3.52536736671375,3.58421264901095,3.40232723100144,3.40232723100144,72727512.4348249,0.0,1.0
2006-07-26,6.75,6.9,6.66,6.8,38486600,3.61096050460058,3.69120407136948,3.56281436453924,3.63770836019022,71943337.4220014,0.0,1.0
2006-07-27,6.83,6.91,6.77,6.82,31551500,3.653757073544,3.69655364248741,3.62165964683644,3.64840750242607,58979494.4388508,0.0,1.0
2006-07-28,6.84,6.9,6.74,6.89,16867000,3.65910664466192,3.69120407136948,3.60561093348266,3.68585450025156,31529630.3725686,0.0,1.0
2006-07-31,6.67,6.86,6.58,6.86,25307000,3.5949117912468,3.69731557540526,3.5464047355928,3.69731557540526,46954612.4639284,0.05,1.0
2006-08-01,6.58,6.68,6.47,6.68,22668700,3.5464047355928,3.60030146409725,3.4871183342379,3.60030146409725,42059510.1577054,0.0,1.0
2006-08-02,6.96,6.96,6.69,6.79,42623100,3.75121230390971,3.75121230390971,3.60569113694769,3.65958786545214,79082907.5951816,0.0,1.0
2006-08-03,6.86,6.98,6.73,6.77,28828700,3.69731557540526,3.7619916496106,3.62724982834947,3.64880851975125,53488775.2929565,0.0,1.0
2006-08-04,7.13,7.13,6.87,6.9,34192100,3.84283674236727,3.84283674236727,3.7027052482557,3.71887426680704,63440028.641399,0.0,1.0
2006-08-07,7.17,7.19,7.01,7.11,27074500,3.86439543376905,3.87517477946994,3.77816066816193,3.83205739666638,50234032.289668,0.0,1.0
2006-08-08,7.37,7.45,7.2,7.2,47205400,3.97218889077795,4.01530627358151,3.88056445232039,3.88056445232039,87584907.8596721,0.0,1.0
2006-08-09,7.33,7.5,7.32,7.45,32693400,3.95063019937617,4.04225463783374,3.94524052652573,4.01530627358151,60659340.3851976,0.0,1.0
2006-08-10,7.39,7.43,7.13,7.33,26846400,3.98296823647884,4.00452692788062,3.84283674236727,3.95063019937617,49810815.5076305,0.0,1.0
2006-08-11,7.37,7.67,7.34,7.42,38962600,3.97218889077795,4.1338790762913,3.95601987222662,3.99913725503018,72291215.2205735,0.0,1.0
2006-08-14,7.83,7.83,7.55,7.55,42170300,4.22011384189842,4.22011384189842,4.06920300208596,4.06920300208596,78242782.3917334,0.0,1.0
2006-08-15,7.92,7.96,7.72,7.94,29845900,4.26862089755242,4.2901795889542,4.16082744054352,4.27940024325332,55376088.3604204,0.0,1.0
2006-08-16,8.26,8.29,7.93,7.94,59447500,4.45186977446755,4.46803879301889,4.27401057040287,4.27940024325332,110298902.455818,0.0,1.0
2006-08-17,8.17,8.42,8.01,8.26,44561100,4.40336271881355,4.53810454007467,4.31712795320643,4.45186977446755,82678673.1523435,0.0,1.0
2006-08-18,8.0,8.18,7.82,8.18,47529800,4.31173828035598,4.40875239166399,4.21472416904798,4.40875239166399,88186799.6794572,0.0,1.0
2006-08-21,7.47,7.78,7.47,7.6,70032700,4.0260856192824,4.1931654776462,4.0260856192824,4.09615136633819,129938684.486607,0.0,1.0
2006-08-22,7.42,7.48,7.31,7.44,47758900,3.99913725503018,4.03147529213285,3.93985085367528,4.00991660073107,88611871.8616787,0.0,1.0
2006-08-23,7.76,7.86,7.58,7.61,50036300,4.1823861319453,4.23628286044976,4.0853720206373,4.10154103918863,92837360.2413901,0.0,1.0
2006-08-24,7.76,8.12,7.71,8.07,46666800,4.1823861319453,4.37641435456132,4.15543776769308,4.3494659903091,86585589.3204115,0.0,1.0
2006-08-25,8.0,8.1,7.86,7.95,39065000,4.31173828035598,4.36563500886043,4.23628286044976,4.28478991610376,72481208.1994453,0.0,1.0
2006-08-28,8.05,8.1,7.97,8.1,21840600,4.33868664460821,4.36563500886043,4.29556926180465,4.36563500886043,40523053.2650916,0.0,1.0
2006-08-29,8.26,8.29,7.98,8.03,34175700,4.45186977446755,4.46803879301889,4.3009589346551,4.32790729890732,63409600.0783766,0.0,1.0
2006-08-30,8.27,8.32,8.18,8.27,37627700,4.457259447318,4.48420781157022,4.40875239166399,4.457259447318,69814441.5145594,0.0,1.0
2006-08-31,8.37,8.47,8.25,8.25,28471100,4.51115617582245,4.5650529043269,4.44648010161711,4.44648010161711,52825284.187053,0.0,1.0
2006-09-01,8.27,8.43,8.14,8.23,30763200,4.457259447318,4.54349421292512,4.38719370026221,4.43570075591622,57078046.9494732,0.0,1.0
2006-09-05,8.39,8.41,8.2,8.28,26539700,4.52193552152334,4.53271486722423,4.41953173736488,4.46264912016844,49241764.2711075,0.0,1.0
2006-09-06,8.55,8.67,8.49,8.64,66498200,4.60817028713046,4.6728463613358,4.57583225002779,4.65667734278446,123380772.535219,0.0,1.0
2006-09-07,8.58,8.64,8.4,8.56,25228900,4.62433930568179,4.65667734278446,4.52732519437378,4.6135599599809,46809705.709535,0.0,1.0
2006-09-08,8.77,8.81,8.52,8.65,25535700,4.72674308984025,4.74830178124203,4.59200126857912,4.66206701563491,47378942.4860763,0.0,1.0
2006-09-11,8.71,8.84,8.64,8.78,29663100,4.69440505273758,4.76447079979336,4.65667734278446,4.73213276269069,55036921.2067314,0.0,1.0
2006-09-12,9.06,9.11,8.7,8.7,45321000,4.88304360250315,4.90999196675538,4.68901537988713,4.68901537988713,84088591.7523885,0.0,1.0
2006-09-13,9.19,9.48,9.13,9.22,70973300,4.95310934955894,5.10940986222184,4.92077131245627,4.96927836811027,131683873.899953,0.0,1.0
2006-09-14,9.09,9.2,8.75,9.02,65475000,4.89921262105449,4.95849902240938,4.71596374413936,4.86148491110137,121482327.06665,0.0,1.0
2006-09-15,8.02,8.49,7.75,8.41,190628800,4.32251762605687,4.57583225002779,4.17699645909486,4.53271486722423,353692710.651745,0.0,1.0
2006-09-18,7.82,8.0,7.61,7.9,72880800,4.21472416904798,4.31173828035598,4.10154103918863,4.25784155185154,135223049.751494,0.0,1.0
2006-09-19,7.66,7.92,7.6277,7.9,45593100,4.12848940344086,4.26862089755242,4.11108076013392,4.25784155185154,84593446.1425348,0.0,1.0
2006-09-20,7.75,7.83,7.65,7.71,30865500,4.17699645909486,4.22011384189842,4.12309973059041,4.15543776769308,57267854.3883265,0.0,1.0
2006-09-21,7.76,7.95,7.73,7.82,27079000,4.1823861319453,4.28478991610376,4.16621711339397,4.21472416904798,50242381.5904974,0.0,1.0
2006-09-22,8.0,8.01,7.8,7.81,32020300,4.31173828035598,4.31712795320643,4.20394482334708,4.20933449619753,59410470.5211493,0.0,1.0
2006-09-25,8.15,8.21,7.97,8.0,32800600,4.39258337311266,4.42492141021533,4.29556926180465,4.31173828035598,60858239.2849539,0.0,1.0
2006-09-26,8.41,8.41,8.16,8.21,33002600,4.53271486722423,4.53271486722423,4.3979730459631,4.42492141021533,61233030.1221812,0.0,1.0
2006-09-27,8.0,8.52,7.97,8.41,62459900,4.31173828035598,4.59200126857912,4.29556926180465,4.53271486722423,115888109.970985,0.0,1.0
2006-09-28,8.16,8.24,8.04,8.1,33640200,4.3979730459631,4.44109042876666,4.33329697175776,4.36563500886043,62416033.2796872,0.0,1.0
2006-09-29,8.09,8.25,8.04,8.25,29355200,4.36024533600999,4.44648010161711,4.33329697175776,4.44648010161711,54465643.4899873,0.0,1.0
2006-10-02,8.13,8.22,8.05,8.1,15517500,4.38180402741177,4.43031108306577,4.33868664460821,4.36563500886043,28791172.3597822,0.0,1.0
2006-10-03,8.23,8.35,8.08,8.16,33257600,4.43570075591622,4.50037683012156,4.35485566315954,4.3979730459631,61706157.1691762,0.0,1.0
2006-10-04,8.56,8.6,8.11,8.12,56424800,4.6135599599809,4.63511865138268,4.37102468171088,4.37641435456132,104690584.318752,0.0,1.0
2006-10-05,8.33,8.52,8.26,8.48,26793500,4.48959748442067,4.59200126857912,4.45186977446755,4.57044257717734,49712664.8378814,0.0,1.0
2006-10-06,8.31,8.43,8.26,8.34,29038600,4.47881813871978,4.54349421292512,4.45186977446755,4.49498715727111,53878223.7916398,0.0,1.0
2006-10-09,8.19,8.31,8.17,8.3,16431800,4.41414206451444,4.47881813871978,4.40336271881355,4.47342846586933,30487564.7482822,0.0,1.0
2006-10-10,8.19,8.29,8.11,8.23,23249100,4.41414206451444,4.46803879301889,4.37102468171088,4.43570075591622,43136384.4246697,0.0,1.0
2006-10-11,8.27,8.34,8.11,8.17,25569200,4.457259447318,4.49498715727111,4.37102468171088,4.40336271881355,47441098.3922502,0.0,1.0
2006-10-12,8.23,8.33,8.17,8.3,17642100,4.43570075591622,4.48959748442067,4.40336271881355,4.47342846586933,32733155.5913332,0.0,1.0
2006-10-13,8.17,8.24,8.13,8.23,19911000,4.40336271881355,4.44109042876666,4.38180402741177,4.43570075591622,36942873.0694779,0.0,1.0
2006-10-16,8.08,8.18,8.08,8.17,12926900,4.35485566315954,4.40875239166399,4.35485566315954,4.40336271881355,23984572.6423502,0.0,1.0
2006-10-17,8.03,8.03,7.85,7.99,28731500,4.32790729890732,4.32790729890732,4.23089318759931,4.30634860750554,53308430.3950431,0.0,1.0
2006-10-18,8.05,8.15,8.02,8.05,22351400,4.33868664460821,4.39258337311266,4.32251762605687,4.33868664460821,41470791.679229,0.0,1.0
2006-10-19,8.03,8.07,7.97,8.01,12267000,4.32790729890732,4.3494659903091,4.29556926180465,4.31712795320643,22760194.0607345,0.0,1.0
2006-10-20,8.01,8.07,7.93,8.07,25992400,4.31712795320643,4.3494659903091,4.27401057040287,4.3494659903091,48226303.7502434,0.0,1.0
2006-10-23,7.9,8.03,7.81,7.86,36182700,4.25784155185154,4.32790729890732,4.20933449619753,4.23628286044976,67133388.2482545,0.0,1.0
2006-10-24,8.3,8.31,7.95,8.02,38016400,4.47342846586933,4.47881813871978,4.28478991610376,4.32251762605687,70535635.5661946,0.0,1.0
2006-10-25,8.49,8.65,8.32,8.33,42475400,4.57583225002779,4.66206701563491,4.48420781157022,4.48959748442067,78808864.9879615,0.0,1.0
2006-10-26,8.48,8.67,8.45,8.59,27478400,4.57044257717734,4.6728463613358,4.55427355862601,4.62972897853224,50983428.4241044,0.0,1.0
2006-10-27,8.29,8.49,8.27,8.49,18625800,4.46803879301889,4.57583225002779,4.457259447318,4.57583225002779,34558312.7526232,0.0,1.0
2006-10-30,8.25,8.3,8.08,8.3,19591000,4.44648010161711,4.47342846586933,4.35485566315954,4.47342846586933,36349145.0105038,0.0,1.0
2006-10-31,8.28,8.45,8.15,8.3,14415800,4.46264912016844,4.55427355862601,4.39258337311266,4.47342846586933,26747077.9767455,0.0,1.0
2006-11-01,8.52,8.52,8.32,8.33,25117300,4.59200126857912,4.59200126857912,4.48420781157022,4.48959748442067,46602643.0489678,0.0,1.0
2006-11-02,8.56,8.58,8.28,8.52,22422800,4.6135599599809,4.62433930568179,4.46264912016844,4.59200126857912,41603267.2523876,0.0,1.0
2006-11-03,8.38,8.58,8.37,8.58,12731500,4.51654584867289,4.62433930568179,4.51115617582245,4.62433930568179,23622027.4463391,0.0,1.0
2006-11-06,8.66,8.69,8.44,8.44,16184900,4.66745668848535,4.68362570703669,4.54888388577556,4.54888388577556,30029466.44278,0.0,1.0
2006-11-07,8.73,8.79,8.6,8.73,18598700,4.70518439843847,4.73752243554114,4.63511865138268,4.70518439843847,34508031.4076289,0.0,1.0
2006-11-08,8.63,8.79,8.59,8.73,17647800,4.65128766993402,4.73752243554114,4.62972897853224,4.70518439843847,32743731.3723837,0.0,1.0
2006-11-09,8.56,8.67,8.55,8.64,9071200,4.6135599599809,4.6728463613358,4.60817028713046,4.65667734278446,16830706.1517678,0.0,1.0
2006-11-10,8.58,8.64,8.54,8.62,6769800,4.62433930568179,4.65667734278446,4.60278061428001,4.64589799708357,12560688.1676335,0.0,1.0
2006-11-13,8.87,8.9,8.52,8.6,17898200,4.7806398183447,4.79680883689603,4.59200126857912,4.63511865138268,33208323.5785309,0.0,1.0
2006-11-14,8.8,8.94,8.68,8.86,26417300,4.74291210839158,4.81836752829781,4.67823603418624,4.77525014549425,49014663.28855,0.0,1.0
2006-11-15,9.0,9.03,8.78,8.78,25242400,4.85070556540048,4.86687458395182,4.73213276269069,4.73213276269069,46834753.612023,0.0,1.0
2006-11-16,9.03,9.19,8.95,9.05,26440900,4.86687458395182,4.95310934955894,4.82375720114826,4.87765392965271,49058450.7328993,0.0,1.0
2006-11-17,8.89,9.03,8.87,8.99,17109900,4.79141916404559,4.86687458395182,4.7806398183447,4.84531589255004,31745711.6132519,0.0,1.0
2006-11-20,8.67,8.94,8.66,8.89,15231300,4.6728463613358,4.81836752829781,4.66745668848535,4.79141916404559,28260156.8270372,0.0,1.0
2006-11-21,8.56,8.68,8.51,8.62,18309400,4.6135599599809,4.67823603418624,4.58661159572868,4.64589799708357,33971264.1343126,0.0,1.0
2006-11-22,8.61,8.73,8.49,8.53,14801200,4.64050832423313,4.70518439843847,4.57583225002779,4.59739094142957,27462149.2077724,0.0,1.0
2006-11-24,8.52,8.65,8.52,8.56,6320200,4.59200126857912,4.66206701563491,4.59200126857912,4.6135599599809,11726500.244775,0.0,1.0
2006-11-27,8.16,8.55,8.14,8.55,37061300,4.3979730459631,4.60817028713046,4.38719370026221,4.60817028713046,68763542.8501754,0.0,1.0
2006-11-28,8.15,8.21,8.0,8.15,36096700,4.39258337311266,4.42492141021533,4.31173828035598,4.39258337311266,66973823.8324053,0.0,1.0
2006-11-29,8.17,8.38,8.1,8.37,30529900,4.40336271881355,4.51654584867289,4.36563500886043,4.51115617582245,56645182.0864775,0.0,1.0
2006-11-30,8.13,8.32,8.13,8.18,23230300,4.38180402741177,4.48420781157022,4.38180402741177,4.40875239166399,43101502.901205,0.0,1.0
2006-12-01,8.04,8.15,7.95,8.1,34609600,4.33329697175776,4.39258337311266,4.28478991610376,4.36563500886043,64214658.2183418,0.0,1.0
2006-12-04,7.89,8.07,7.88,7.97,37117100,4.25245187900109,4.3494659903091,4.24706220615064,4.29556926180465,68867074.1804589,0.0,1.0
2006-12-05,7.68,7.83,7.42,7.7,114612400,4.13926874914175,4.22011384189842,3.99913725503018,4.15004809484264,212651868.082378,0.0,1.0
2006-12-06,7.36,7.65,7.28,7.65,185085400,3.96679921792751,4.12309973059041,3.92368183512395,4.12309973059041,343407485.270129,0.0,1.0
2006-12-07,7.16,7.4,7.15,7.32,338318500,3.85900576091861,3.98835790932929,3.85361608806816,3.94524052652573,627716207.25007,0.0,1.0
2006-12-08,7.23,7.24,6.98,7.15,195921200,3.89673347087172,3.90212314372217,3.7619916496106,3.85361608806816,363512230.587102,0.0,1.0
2006-12-11,7.24,7.32,7.17,7.27,73746800,3.90212314372217,3.94524052652573,3.86439543376905,3.9182921622735,136829826.311093,0.0,1.0
2006-12-12,7.09,7.29,7.08,7.23,112821100,3.82127805096549,3.92907150797439,3.81588837811505,3.89673347087172,209328289.732252,0.0,1.0
2006-12-13,6.88,7.17,6.85,7.13,168210200,3.70809492110615,3.86439543376905,3.69192590255481,3.84283674236727,312097236.080131,0.0,1.0
2006-12-14,7.11,7.11,6.85,6.92,112906400,3.83205739666638,3.83205739666638,3.69192590255481,3.72965361250793,209486555.367972,0.0,1.0
2006-12-15,7.08,7.22,7.04,7.14,83637500,3.81588837811505,3.89134379802128,3.79432968671327,3.84822641521772,155181032.913889,0.0,1.0
2006-12-18,7.03,7.12,6.98,7.1,53319800,3.78894001386282,3.83744706951683,3.7619916496106,3.82666772381594,98929566.7465194,0.0,1.0
2006-12-19,7.18,7.2,7.08,7.12,94259000,3.8697851066195,3.88056445232039,3.81588837811505,3.83744706951683,174888165.971368,0.0,1.0
2006-12-20,7.33,7.34,7.2,7.22,88055200,3.95063019937617,3.95601987222662,3.88056445232039,3.89134379802128,163377634.308045,0.0,1.0
2006-12-21,7.31,7.42,7.27,7.34,59655100,3.93985085367528,3.99913725503018,3.9182921622735,3.95601987222662,110684083.534077,0.0,1.0
2006-12-22,7.42,7.47,7.26,7.33,55616400,3.99913725503018,4.0260856192824,3.91290248942306,3.95063019937617,103190678.809769,0.0,1.0
2006-12-26,7.49,7.57,7.37,7.45,32048100,4.03686496498329,4.07998234778685,3.97218889077795,4.01530627358151,59462050.6462726,0.0,1.0
2006-12-27,7.58,7.65,7.52,7.59,45436700,4.0853720206373,4.12309973059041,4.05303398353463,4.09076169348774,84303261.5537112,0.0,1.0
2006-12-28,7.5,7.64,7.47,7.64,30125500,4.04225463783374,4.11771005773997,4.0260856192824,4.11771005773997,55894858.2519489,0.0,1.0
2006-12-29,7.51,7.57,7.45,7.47,33603900,4.04764431068418,4.07998234778685,4.01530627358151,4.0260856192824,62348682.2529972,0.0,1.0
2007-01-03,7.51,7.67,7.44,7.56,78652200,4.04764431068418,4.1338790762913,4.00991660073107,4.07459267493641,145931306.375129,0.0,1.0
2007-01-04,7.7,7.72,7.43,7.56,63454900,4.15004809484264,4.16082744054352,4.00452692788062,4.07459267493641,117734233.154357,0.0,1.0
2007-01-05,7.62,7.75,7.57,7.72,40562100,4.10693071203908,4.17699645909486,4.07998234778685,4.16082744054352,75258927.8153517,0.0,1.0
2007-01-08,7.73,7.75,7.62,7.63,48938500,4.16621711339397,4.17699645909486,4.10693071203908,4.11232038488952,90800501.919072,0.0,1.0
2007-01-09,7.79,7.86,7.73,7.75,56732200,4.19855515049664,4.23628286044976,4.16621711339397,4.17699645909486,105260934.335404,0.0,1.0
2007-01-10,7.73,7.79,7.67,7.79,42397100,4.16621711339397,4.19855515049664,4.1338790762913,4.19855515049664,78663587.1535313,0.0,1.0
2007-01-11,7.77,7.8,7.68,7.73,40020800,4.18777580479575,4.20394482334708,4.13926874914175,4.16621711339397,74254599.6955934,0.0,1.0
2007-01-12,7.89,7.92,7.76,7.76,57053800,4.25245187900109,4.26862089755242,4.1823861319453,4.1823861319453,105857631.034673,0.0,1.0
2007-01-16,7.94,8.01,7.87,7.89,66699800,4.27940024325332,4.31712795320643,4.2416725333002,4.25245187900109,123754821.212373,0.0,1.0
2007-01-17,8.04,8.1,7.97,7.97,63728700,4.33329697175776,4.36563500886043,4.29556926180465,4.29556926180465,118242241.724817,0.0,1.0
2007-01-18,8.18,8.24,8.06,8.06,78367600,4.40875239166399,4.44109042876666,4.34407631745866,4.34407631745866,145403259.482679,0.0,1.0
2007-01-19,8.3,8.32,8.17,8.21,66023300,4.47342846586933,4.48420781157022,4.40336271881355,4.42492141021533,122499642.987698,0.0,1.0
2007-01-22,8.41,8.43,8.25,8.33,53554600,4.53271486722423,4.54349421292512,4.44648010161711,4.48959748442067,99365214.7097916,0.0,1.0
2007-01-23,8.3,8.62,8.24,8.39,116406900,4.47342846586933,4.64589799708357,4.44109042876666,4.52193552152334,215981383.713094,0.0,1.0
2007-01-24,8.2,8.35,8.11,8.31,76821900,4.41953173736488,4.50037683012156,4.37102468171088,4.47881813871978,142535367.417816,0.0,1.0
2007-01-25,8.22,8.52,8.0,8.15,99688700,4.43031108306577,4.59200126857912,4.31173828035598,4.39258337311266,184962432.35203,0.0,1.0
2007-01-26,8.42,8.48,8.14,8.15,54421900,4.53810454007467,4.57044257717734,4.38719370026221,4.39258337311266,100974403.28963,0.0,1.0
2007-01-29,8.37,8.51,8.35,8.5,55791000,4.51115617582245,4.58661159572868,4.50037683012156,4.58122192287823,103514631.681947,0.0,1.0
2007-01-30,8.2,8.42,8.19,8.38,28763200,4.41953173736488,4.53810454007467,4.41414206451444,4.51654584867289,53367246.5808853,0.0,1.0
2007-01-31,8.13,8.2,8.04,8.17,65038600,4.38180402741177,4.41953173736488,4.33329697175776,4.40336271881355,120672630.426224,0.0,1.0
2007-02-01,8.29,8.3,8.13,8.17,27922600,4.46803879301889,4.47342846586933,4.38180402741177,4.40336271881355,51807597.1859677,0.0,1.0
2007-02-02,8.23,8.29,8.16,8.29,24730000,4.43570075591622,4.46803879301889,4.3979730459631,4.46803879301889,45884046.5575907,0.0,1.0
2007-02-05,8.33,8.38,8.19,8.2,27387700,4.48959748442067,4.51654584867289,4.41414206451444,4.41953173736488,50815143.6273888,0.0,1.0
2007-02-06,8.54,8.55,8.3,8.33,44746900,4.60278061428001,4.60817028713046,4.47342846586933,4.48959748442067,83023406.5065854,0.0,1.0
2007-02-07,8.56,8.64,8.46,8.56,32595800,4.6135599599809,4.65667734278446,4.55966323147645,4.6135599599809,60478253.3272105,0.0,1.0
2007-02-08,8.55,8.57,8.49,8.5,23819700,4.60817028713046,4.61894963283135,4.57583225002779,4.58122192287823,44195075.7698278,0.0,1.0
2007-02-09,8.73,8.97,8.69,8.82,108536600,4.70518439843847,4.83453654684915,4.68362570703669,4.75369145409247,201378827.642644,0.0,1.0
2007-02-12,8.65,8.7515,8.5,8.72,33682800,4.66206701563491,4.71677219506693,4.58122192287823,4.69979472558802,62495073.327538,0.0,1.0
2007-02-13,8.45,8.5,8.36,8.5,59691800,4.55427355862601,4.58122192287823,4.505766502972,4.58122192287823,110752176.720841,0.0,1.0
2007-02-14,8.51,8.65,8.44,8.45,63469200,4.58661159572868,4.66206701563491,4.54888388577556,4.55427355862601,117760765.376993,0.0,1.0
2007-02-15,8.6,8.64,8.51,8.55,24990600,4.63511865138268,4.65667734278446,4.58661159572868,4.60817028713046,46367563.8456177,0.0,1.0
2007-02-16,8.53,8.74,8.51,8.56,32178500,4.59739094142957,4.71057407128891,4.58661159572868,4.6135599599809,59703994.8303045,0.0,1.0
2007-02-20,8.65,8.69,8.54,8.56,27532700,4.66206701563491,4.68362570703669,4.60278061428001,4.6135599599809,51084176.6541115,0.0,1.0
2007-02-21,8.47,8.68,8.41,8.67,36351500,4.5650529043269,4.67823603418624,4.53271486722423,4.6728463613358,67446579.7993634,0.0,1.0
2007-02-22,8.35,8.53,8.32,8.48,26903200,4.50037683012156,4.59739094142957,4.48420781157022,4.57044257717734,49916202.2380984,0.0,1.0
2007-02-23,8.3,8.36,8.21,8.34,30366900,4.47342846586933,4.505766502972,4.42492141021533,4.49498715727111,56342751.8564376,0.0,1.0
2007-02-26,8.26,8.34,8.15,8.31,28361400,4.45186977446755,4.49498715727111,4.39258337311266,4.47881813871978,52621746.786836,0.0,1.0
2007-02-27,7.78,8.16,7.6,8.14,91201600,4.1931654776462,4.3979730459631,4.09615136633819,4.38719370026221,169215465.447908,0.0,1.0
2007-02-28,7.91,8.0,7.751,7.9,59777100,4.26323122470198,4.31173828035598,4.1775354263799,4.25784155185154,110910442.356561,0.0,1.0
2007-03-01,7.77,7.95,7.64,7.77,61683200,4.18777580479575,4.28478991610376,4.11771005773997,4.18777580479575,114447020.647844,0.0,1.0
2007-03-02,7.59,7.77,7.59,7.75,46215800,4.09076169348774,4.18777580479575,4.09076169348774,4.17699645909486,85748803.8372948,0.0,1.0
2007-03-05,7.58,7.65,7.45,7.53,59502100,4.0853720206373,4.12309973059041,4.01530627358151,4.05842365638507,110400207.30588,0.0,1.0
2007-03-06,7.64,7.7,7.48,7.5,92422600,4.11771005773997,4.15004809484264,4.03147529213285,4.04225463783374,171480909.072931,0.0,1.0
2007-03-07,7.62,7.71,7.61,7.67,44757700,4.10693071203908,4.15543776769308,4.10154103918863,4.1338790762913,83043444.8285756,0.0,1.0
2007-03-08,7.93,8.0,7.75,7.81,91446100,4.27401057040287,4.31173828035598,4.17699645909486,4.20933449619753,169669110.792968,0.0,1.0
2007-03-09,7.93,8.13,7.91,8.07,43543400,4.27401057040287,4.38180402741177,4.26323122470198,4.3494659903091,80790432.3847875,0.0,1.0
2007-03-12,7.82,8.01,7.82,7.95,39391800,4.21472416904798,4.31712795320643,4.21472416904798,4.28478991610376,73087552.9796724,0.0,1.0
2007-03-13,7.64,7.87,7.61,7.84,41480800,4.11771005773997,4.2416725333002,4.10154103918863,4.22550351474886,76963483.9646626,0.0,1.0
2007-03-14,7.51,7.6378,7.44,7.61,69463200,4.04764431068418,4.11652432971287,4.00991660073107,4.10154103918863,128882034.081651,0.0,1.0
2007-03-15,7.59,7.66,7.51,7.55,39164900,4.09076169348774,4.12848940344086,4.04764431068418,4.06920300208596,72666562.6778562,0.0,1.0
2007-03-16,7.55,7.65,7.52,7.63,27784400,4.06920300208596,4.12309973059041,4.05303398353463,4.11232038488952,51551180.8804983,0.0,1.0
2007-03-19,7.82,7.82,7.57,7.58,44955700,4.21472416904798,4.21472416904798,4.07998234778685,4.0853720206373,83410814.0650658,0.0,1.0
2007-03-20,7.88,7.9,7.7,7.77,32669600,4.24706220615064,4.25784155185154,4.15004809484264,4.18777580479575,60615181.8608114,0.0,1.0
2007-03-21,8.01,8.04,7.84,7.91,35791300,4.31712795320643,4.33329697175776,4.22550351474886,4.26323122470198,66407184.6161219,0.0,1.0
2007-03-22,8.08,8.1,8.0,8.05,43574100,4.35485566315954,4.36563500886043,4.31173828035598,4.33868664460821,80847393.1704454,0.0,1.0
2007-03-23,7.89,8.23,7.71,8.1042,44321000,4.25245187900109,4.43570075591622,4.15543776769308,4.36789867145762,82233191.5680945,0.0,1.0
2007-03-26,7.87,8.06,7.8,7.94,27296000,4.2416725333002,4.34407631745866,4.20394482334708,4.27940024325332,50645003.4304891,0.0,1.0
2007-03-27,7.85,7.9,7.8,7.9,24570800,4.23089318759931,4.25784155185154,4.20394482334708,4.25784155185154,45588666.8482511,0.0,1.0
2007-03-28,7.98,8.04,7.8,7.84,49104700,4.3009589346551,4.33329697175776,4.20394482334708,4.22550351474886,91108869.4297016,0.0,1.0
2007-03-29,7.95,8.03,7.88,8.01,50931900,4.28478991610376,4.32790729890732,4.24706220615064,4.31712795320643,94499056.6464437,0.0,1.0
2007-03-30,7.89,8.02,7.88,7.97,32190200,4.25245187900109,4.32251762605687,4.24706220615064,4.29556926180465,59725703.0124608,0.0,1.0
2007-04-02,8.09,8.1,7.87,7.9,44145600,4.36024533600999,4.36563500886043,4.2416725333002,4.25784155185154,81907754.3757693,0.0,1.0
2007-04-03,8.08,8.19,8.05,8.09,44401600,4.35485566315954,4.41414206451444,4.33868664460821,4.36024533600999,82382736.8229487,0.0,1.0
2007-04-04,8.04,8.17,8.03,8.04,29511300,4.33329697175776,4.40336271881355,4.32790729890732,4.33329697175776,54755271.4587556,0.0,1.0
2007-04-05,8.01,8.07,7.89,8.0,42132600,4.31712795320643,4.3494659903091,4.25245187900109,4.31173828035598,78172833.8047855,0.0,1.0
2007-04-09,8.08,8.13,8.04,8.05,17885600,4.35485566315954,4.38180402741177,4.33329697175776,4.33868664460821,33184945.5362088,0.0,1.0
2007-04-10,8.19,8.21,8.09,8.09,27836800,4.41414206451444,4.42492141021533,4.36024533600999,4.36024533600999,51648403.8501553,0.0,1.0
2007-04-11,8.13,8.18,8.05,8.14,29263400,4.38180402741177,4.40875239166399,4.33868664460821,4.38719370026221,54295317.7530691,0.0,1.0
2007-04-12,8.09,8.16,8.06,8.11,27932800,4.36024533600999,4.3979730459631,4.34407631745866,4.37102468171088,51826522.2678475,0.0,1.0
2007-04-13,8.02,8.11,7.98,8.09,36474800,4.32251762605687,4.37102468171088,4.3009589346551,4.36024533600999,67675350.642087,0.0,1.0
2007-04-16,8.03,8.08,7.99,8.05,19906300,4.32790729890732,4.35485566315954,4.30634860750554,4.33868664460821,36934152.6886117,0.0,1.0
2007-04-17,7.85,8.03,7.82,8.0,45441700,4.23089318759931,4.32790729890732,4.21472416904798,4.31173828035598,84312538.5546328,0.0,1.0
2007-04-18,7.82,7.89,7.79,7.85,26132300,4.21472416904798,4.25245187900109,4.19855515049664,4.23089318759931,48485874.2360261,0.0,1.0
2007-04-19,7.74,7.86,7.69,7.82,29201800,4.17160678624442,4.23628286044976,4.14465842199219,4.21472416904798,54181025.1017165,0.0,1.0
2007-04-20,7.75,7.87,7.67,7.81,45372400,4.17699645909486,4.2416725333002,4.1338790762913,4.20933449619753,84183959.3218612,0.0,1.0
2007-04-23,7.83,7.93,7.73,7.73,24958500,4.22011384189842,4.27401057040287,4.16621711339397,4.16621711339397,46308005.4997019,0.0,1.0
2007-04-24,7.82,7.85,7.72,7.85,26996400,4.21472416904798,4.23089318759931,4.16082744054352,4.23089318759931,50089125.5352746,0.0,1.0
2007-04-25,7.88,7.91,7.8,7.8,25879500,4.24706220615064,4.26323122470198,4.20394482334708,4.20394482334708,48016829.0694367,0.0,1.0
2007-04-26,8.2,8.38,8.15,8.3,87563000,4.41953173736488,4.51654584867289,4.39258337311266,4.47342846586933,162464406.337336,0.0,1.0
2007-04-27,8.05,8.23,7.99,8.2,37976300,4.33868664460821,4.43570075591622,4.30634860750554,4.41953173736488,70461234.0188043,0.0,1.0
2007-04-30,8.04,8.23,8.04,8.09,27476700,4.33329697175776,4.43570075591622,4.33329697175776,4.36024533600999,50980274.2437911,0.0,1.0
2007-05-01,8.05,8.1,7.96,8.04,27601200,4.33868664460821,4.36563500886043,4.2901795889542,4.33329697175776,51211271.5667356,0.0,1.0
2007-05-02,8.17,8.2,8.07,8.08,26871000,4.40336271881355,4.41953173736488,4.3494659903091,4.35485566315954,49856458.3521641,0.0,1.0
2007-05-03,8.19,8.23,8.12,8.12,19884500,4.41414206451444,4.43570075591622,4.37641435456132,4.37641435456132,36893704.9645941,0.0,1.0
2007-05-04,8.22,8.22,8.11,8.19,22605400,4.43031108306577,4.43031108306577,4.37102468171088,4.41414206451444,41942063.3260397,0.0,1.0
2007-05-07,8.16,8.22,8.15,8.19,12470500,4.3979730459631,4.43031108306577,4.39258337311266,4.41414206451444,23137767.9982384,0.0,1.0
2007-05-08,8.37,8.4,8.15,8.19,60113400,4.51115617582245,4.52732519437378,4.39258337311266,4.41414206451444,111534413.438539,0.0,1.0
2007-05-09,8.35,8.48,8.3,8.4,62769800,4.50037683012156,4.57044257717734,4.47342846586933,4.52732519437378,116463098.488098,0.0,1.0
2007-05-10,8.24,8.42,8.2,8.36,26700800,4.44109042876666,4.53810454007467,4.41953173736488,4.505766502972,49540669.2407973,0.0,1.0
2007-05-11,8.37,8.42,8.26,8.26,25357400,4.51115617582245,4.53810454007467,4.45186977446755,4.45186977446755,47048124.6332167,0.0,1.0
2007-05-14,8.71,8.97,8.52,8.55,81573100,4.69440505273758,4.83453654684915,4.59200126857912,4.60817028713046,151350744.773433,0.0,1.0
2007-05-15,8.91,8.98,8.71,8.72,66793000,4.80219850974648,4.83992621969959,4.69440505273758,4.69979472558802,123927744.509549,0.0,1.0
2007-05-16,8.76,8.95,8.73,8.93,31767900,4.7213534169898,4.82375720114826,4.70518439843847,4.81297785544737,58942167.5146335,0.0,1.0
2007-05-17,8.76,8.87,8.69,8.78,25567100,4.7213534169898,4.7806398183447,4.68362570703669,4.73213276269069,47437202.0518632,0.0,1.0
2007-05-18,8.69,8.86,8.68,8.8,15419100,4.68362570703669,4.77525014549425,4.67823603418624,4.74291210839158,28608600.9816476,0.0,1.0
2007-05-21,8.78,8.93,8.68,8.68,35850300,4.73213276269069,4.81297785544737,4.67823603418624,4.67823603418624,66516653.2269953,0.0,1.0
2007-05-22,8.68,8.83,8.67,8.78,27184500,4.67823603418624,4.75908112694292,4.6728463613358,4.73213276269069,50438126.3099404,0.0,1.0
2007-05-23,8.76,8.82,8.68,8.68,33757700,4.7213534169898,4.75369145409247,4.67823603418624,4.67823603418624,62634042.8013417,0.0,1.0
2007-05-24,8.49,8.82,8.48,8.77,50346200,4.57583225002779,4.75369145409247,4.57044257717734,4.72674308984025,93412348.7585027,0.0,1.0
2007-05-25,8.45,8.59,8.41,8.56,30442800,4.55427355862601,4.62972897853224,4.53271486722423,4.6135599599809,56483576.7304254,0.0,1.0
2007-05-29,8.4,8.59,8.38,8.59,26365400,4.52732519437378,4.62972897853224,4.51654584867289,4.62972897853224,48918368.0189851,0.0,1.0
2007-05-30,8.5,8.54,8.32,8.35,32562200,4.58122192287823,4.60278061428001,4.48420781157022,4.50037683012156,60415911.8810182,0.0,1.0
2007-05-31,8.34,8.55,8.26,8.54,32387200,4.49498715727111,4.60817028713046,4.45186977446755,4.60278061428001,60091216.8487668,0.0,1.0
2007-06-01,8.35,8.44,8.27,8.35,35945600,4.50037683012156,4.54888388577556,4.457259447318,4.50037683012156,66693472.8645585,0.0,1.0
2007-06-04,8.27,8.4,8.23,8.34,20478600,4.457259447318,4.52732519437378,4.43570075591622,4.49498715727111,37995998.2140832,0.0,1.0
2007-06-05,8.31,8.39,8.27,8.28,59915300,4.47881813871978,4.52193552152334,4.457259447318,4.46264912016844,111166858.66203,0.0,1.0
2007-06-06,8.26,8.32,8.2,8.26,35361900,4.45186977446755,4.48420781157022,4.41953173736488,4.45186977446755,65610475.7769862,0.0,1.0
2007-06-07,8.06,8.36,8.05,8.28,41030200,4.34407631745866,4.505766502972,4.33868664460821,4.46264912016844,76127440.6416197,0.0,1.0
2007-06-08,8.24,8.3,8.06,8.06,32557200,4.44109042876666,4.47342846586933,4.34407631745866,4.34407631745866,60406634.8800968,0.0,1.0
2007-06-11,8.4,8.42,8.3,8.39,25466600,4.52732519437378,4.53810454007467,4.47342846586933,4.52193552152334,47250734.3333417,0.0,1.0
2007-06-12,8.32,8.49,8.32,8.35,31170400,4.48420781157022,4.57583225002779,4.48420781157022,4.50037683012156,57833565.9045178,0.0,1.0
2007-06-13,8.56,8.59,8.36,8.43,35626000,4.6135599599809,4.62972897853224,4.505766502972,4.54349421292512,66100486.9656582,0.0,1.0
2007-06-14,8.66,8.7,8.58,8.58,38504100,4.66745668848535,4.68901537988713,4.62433930568179,4.62433930568179,71440514.2360748,0.0,1.0
2007-06-15,8.92,8.97,8.68,8.76,60766600,4.80758818259692,4.83453654684915,4.67823603418624,4.7213534169898,112746360.83892,0.0,1.0
2007-06-18,8.85,8.93,8.73,8.77,40366700,4.76986047264381,4.81297785544737,4.70518439843847,4.72674308984025,74896382.6193407,0.0,1.0
2007-06-19,8.65,8.79,8.64,8.78,35009900,4.66206701563491,4.73752243554114,4.65667734278446,4.73213276269069,64957374.9121146,0.0,1.0
2007-06-20,8.86,8.88,8.63,8.71,48532800,4.77525014549425,4.78602949119514,4.65128766993402,4.69440505273758,90047766.064304,0.0,1.0
2007-06-21,8.91,8.91,8.79,8.86,39556500,4.80219850974648,4.80219850974648,4.73752243554114,4.77525014549425,73393137.3900257,0.0,1.0
2007-06-22,9.13,9.23,8.78,8.8,80634900,4.92077131245627,4.97466804096072,4.73213276269069,4.74291210839158,149610008.320528,0.0,1.0
2007-06-25,9.03,9.45,8.98,9.21,55386700,4.86687458395182,5.09324084367051,4.83992621969959,4.96388869525983,102764493.387437,0.0,1.0
2007-06-26,8.96,9.15,8.95,9.09,33566400,4.8291468739987,4.93155065815716,4.82375720114826,4.89921262105449,62279104.7460863,0.0,1.0
2007-06-27,9.28,9.32,8.86,8.97,50463100,5.00161640521294,5.02317509661472,4.77525014549425,4.83453654684915,93629245.0400467,0.0,1.0
2007-06-28,9.49,9.65,9.32,9.34,73319700,5.11479953507229,5.20103430067941,5.02317509661472,5.03395444231561,136037384.892381,0.0,1.0
2007-06-29,9.42,9.7,9.33,9.6,50311300,5.07707182511917,5.22798266493163,5.02856476946517,5.17408593642718,93347595.2920709,0.0,1.0
2007-07-02,9.64,9.64,9.43,9.57,26132700,5.19564462782896,5.19564462782896,5.08246149796962,5.15791691787585,48486616.3960999,0.0,1.0
2007-07-03,9.42,9.48,9.26,9.48,84167900,5.07707182511917,5.10940986222184,4.99083705951205,5.10940986222184,156165137.171639,0.0,1.0
2007-07-05,9.15,9.36,9.06,9.36,61974600,4.93155065815716,5.0447337880165,4.88304360250315,5.0447337880165,114987684.261547,0.0,1.0
2007-07-06,9.11,9.23,9.08,9.2,38706900,4.90999196675538,4.97466804096072,4.89382294820404,4.95849902240938,71816789.3934495,0.0,1.0
2007-07-09,9.08,9.24,9.07,9.11,53025000,4.89382294820404,4.98005771381116,4.8884332753536,4.90999196675538,98382594.7721895,0.0,1.0
2007-07-10,9.09,9.3,9.08,9.15,54535900,4.89921262105449,5.01239575091383,4.89382294820404,4.93155065815716,101185918.910639,0.0,1.0
2007-07-11,8.9,9.14,8.81,9.1,69498300,4.79680883689603,4.92616098530671,4.74830178124203,4.90460229390493,128947158.62812,0.0,1.0
2007-07-12,8.96,9.05,8.87,8.93,47692100,4.8291468739987,4.87765392965271,4.7806398183447,4.81297785544737,88487931.1293681,0.0,1.0
2007-07-13,8.97,9.01,8.84,8.98,37718300,4.83453654684915,4.85609523825093,4.76447079979336,4.83992621969959,69982540.7712565,0.0,1.0
2007-07-16,8.86,9.04,8.84,9.01,28833400,4.77525014549425,4.87226425680226,4.76447079979336,4.85609523825093,53497495.6738227,0.0,1.0
2007-07-17,8.73,8.93,8.71,8.88,33145100,4.70518439843847,4.81297785544737,4.69440505273758,4.78602949119514,61497424.6484431,0.0,1.0
2007-07-18,8.63,8.69,8.51,8.68,49253900,4.65128766993402,4.68362570703669,4.58661159572868,4.67823603418624,91385695.1371984,0.0,1.0
2007-07-19,8.63,8.75,8.55,8.75,36435000,4.65128766993402,4.71596374413936,4.60817028713046,4.71596374413936,67601505.714752,0.0,1.0
2007-07-20,8.4,8.63,8.34,8.62,54515400,4.52732519437378,4.65128766993402,4.49498715727111,4.64589799708357,101147883.206861,0.0,1.0
2007-07-23,8.46,8.53,8.35,8.46,35141700,4.55966323147645,4.59739094142957,4.50037683012156,4.55966323147645,65201916.6564046,0.0,1.0
2007-07-24,8.26,8.42,8.26,8.4,40407100,4.45186977446755,4.53810454007467,4.45186977446755,4.52732519437378,74971340.7867863,0.0,1.0
2007-07-25,7.97,8.32,7.95,8.32,121480600,4.29556926180465,4.48420781157022,4.28478991610376,4.48420781157022,225395127.628146,0.0,1.0
2007-07-26,8.09,8.33,7.9,8.09,163778100,4.36024533600999,4.48959748442067,4.25784155185154,4.36024533600999,303873916.923322,0.0,1.0
2007-07-27,8.23,8.37,8.08,8.18,103608100,4.43570075591622,4.51115617582245,4.35485566315954,4.40875239166399,192234487.834351,0.0,1.0
2007-07-30,8.74,8.75,8.25,8.33,89310500,4.71057407128891,4.71596374413936,4.44648010161711,4.48959748442067,165706718.15939,0.0,1.0
2007-07-31,8.51,8.97,8.51,8.74,92658500,4.58661159572868,4.83453654684915,4.58661159572868,4.71057407128891,171918597.976406,0.0,1.0
2007-08-01,8.43,8.55,8.3,8.48,50208800,4.54349421292512,4.60817028713046,4.47342846586933,4.57044257717734,93157416.7731807,0.0,1.0
2007-08-02,8.4,8.51,8.28,8.45,37131300,4.52732519437378,4.58661159572868,4.46264912016844,4.55427355862601,68893420.863076,0.0,1.0
2007-08-03,8.06,8.49,8.06,8.4,41947200,4.34407631745866,4.57583225002779,4.34407631745866,4.52732519437378,77828842.6106173,0.0,1.0
2007-08-06,8.19,8.31,8.01,8.12,41952800,4.41414206451444,4.47881813871978,4.31712795320643,4.37641435456132,77839232.8516494,0.0,1.0
2007-08-07,8.3,8.35,8.08,8.16,38346400,4.47342846586933,4.50037683012156,4.35485566315954,4.3979730459631,71147917.6270116,0.0,1.0
2007-08-08,8.87,8.87,8.37,8.4,89683700,4.7806398183447,4.7806398183447,4.51115617582245,4.52732519437378,166399153.508168,0.0,1.0
2007-08-09,8.38,8.72,8.34,8.59,57268800,4.51654584867289,4.69979472558802,4.49498715727111,4.62972897853224,106256542.074296,0.0,1.0
2007-08-10,8.23,8.4,8.14,8.34,43283600,4.43570075591622,4.52732519437378,4.38719370026221,4.49498715727111,80308399.4169079,0.0,1.0
2007-08-13,8.37,8.43,8.27,8.38,32384000,4.51115617582245,4.54349421292512,4.457259447318,4.51654584867289,60085279.568177,0.0,1.0
2007-08-14,8.07,8.45,8.05,8.4,46389600,4.3494659903091,4.55427355862601,4.33868664460821,4.52732519437378,86071272.3893251,0.0,1.0
2007-08-15,8.0,8.2601,7.99,8.11,46683700,4.31173828035598,4.45192367119606,4.30634860750554,4.37102468171088,86616945.583526,0.0,1.0
2007-08-16,7.7,8.01,7.49,7.92,79269700,4.15004809484264,4.31712795320643,4.03686496498329,4.26862089755242,147077015.98893,0.0,1.0
2007-08-17,7.83,7.98,7.58,7.92,46074100,4.22011384189842,4.3009589346551,4.0853720206373,4.26862089755242,85485893.6311803,0.0,1.0
2007-08-20,8.0,8.0,7.8,7.89,29239000,4.31173828035598,4.31173828035598,4.20394482334708,4.25245187900109,54250045.9885724,0.0,1.0
2007-08-21,7.92,8.0,7.9,7.97,21618200,4.26862089755242,4.31173828035598,4.25784155185154,4.29556926180465,40110412.2641046,0.0,1.0
2007-08-22,7.85,8.0,7.78,8.0,52598600,4.23089318759931,4.31173828035598,4.1931654776462,4.31173828035598,97591452.1336065,0.0,1.0
2007-08-23,7.75,7.91,7.65,7.88,39053400,4.17699645909486,4.26323122470198,4.12309973059041,4.24706220615064,72459685.5573074,0.0,1.0
2007-08-24,7.9,7.92,7.61,7.73,32283200,4.25784155185154,4.26862089755242,4.10154103918863,4.16621711339397,59898255.2296001,0.0,1.0
2007-08-27,7.8,7.91,7.8,7.91,15413900,4.20394482334708,4.26323122470198,4.20394482334708,4.26323122470198,28598952.9006894,0.0,1.0
2007-08-28,7.51,7.8,7.51,7.75,32252200,4.04764431068418,4.20394482334708,4.04764431068418,4.17699645909486,59840737.823887,0.0,1.0
2007-08-29,7.72,7.77,7.53,7.6,30019600,4.16082744054352,4.18777580479575,4.05842365638507,4.09615136633819,55698371.3724323,0.0,1.0
2007-08-30,7.67,7.77,7.58,7.63,28371300,4.1338790762913,4.18777580479575,4.0853720206373,4.11232038488952,52640115.2486604,0.0,1.0
2007-08-31,7.81,7.87,7.68,7.8,31661000,4.20933449619753,4.2416725333002,4.13926874914175,4.20394482334708,58743825.2349324,0.0,1.0
2007-09-04,7.99,8.03,7.76,7.78,33481800,4.30634860750554,4.32790729890732,4.1823861319453,4.1931654776462,62122137.8904949,0.0,1.0
2007-09-05,7.77,7.97,7.73,7.9,21248300,4.18777580479575,4.29556926180465,4.16621711339397,4.25784155185154,39424099.7359343,0.0,1.0
2007-09-06,7.78,7.83,7.64,7.8,29200500,4.1931654776462,4.22011384189842,4.11771005773997,4.20394482334708,54178613.081477,0.0,1.0
2007-09-07,7.52,7.7,7.5,7.65,44294800,4.05303398353463,4.15004809484264,4.04225463783374,4.12309973059041,82184580.0832659,0.0,1.0
2007-09-10,7.52,7.62,7.5,7.6,33337300,4.05303398353463,4.10693071203908,4.04225463783374,4.09615136633819,61854032.5638644,0.0,1.0
2007-09-11,7.58,7.7,7.53,7.55,38497800,4.0853720206373,4.15004809484264,4.05842365638507,4.06920300208596,71428825.2149136,0.0,1.0
2007-09-12,7.5,7.67,7.5,7.55,39284200,4.04225463783374,4.1338790762913,4.04225463783374,4.06920300208596,72887911.9198424,0.0,1.0
2007-09-13,7.92,7.96,7.62,7.64,67743700,4.26862089755242,4.2901795889542,4.10693071203908,4.11771005773997,125691673.464758,0.0,1.0
2007-09-14,8.03,8.09,7.75,7.83,41976000,4.32790729890732,4.36024533600999,4.17699645909486,4.22011384189842,77882278.135925,0.0,1.0
2007-09-17,8.28,8.38,8.09,8.09,54178200,4.46264912016844,4.51654584867289,4.36024533600999,4.36024533600999,100522242.264717,0.0,1.0
2007-09-18,8.42,8.49,8.18,8.36,46274400,4.53810454007467,4.57583225002779,4.40875239166399,4.505766502972,85857530.2880945,0.0,1.0
2007-09-19,8.4,8.52,8.28,8.45,53313300,4.52732519437378,4.59200126857912,4.46264912016844,4.55427355862601,98917506.6453215,0.0,1.0
2007-09-20,8.25,8.4,8.16,8.25,31985200,4.44648010161711,4.52732519437378,4.3979730459631,4.44648010161711,59345345.9746805,0.0,1.0
2007-09-21,8.23,8.34,8.18,8.34,34315600,4.43570075591622,4.49498715727111,4.40875239166399,4.49498715727111,63669170.5641593,0.0,1.0
2007-09-24,8.48,8.61,8.36,8.47,58416100,4.57044257717734,4.64050832423313,4.505766502972,4.5650529043269,108385242.705737,0.0,1.0
2007-09-25,8.34,8.42,8.25,8.4,26048600,4.49498715727111,4.53810454007467,4.44648010161711,4.52732519437378,48330577.2406008,0.0,1.0
2007-09-26,8.88,9.0,8.53,8.68,92855600,4.78602949119514,4.85070556540048,4.59739094142957,4.67823603418624,172284297.35273,0.0,1.0
2007-09-27,8.63,8.93,8.61,8.9,51538100,4.65128766993402,4.81297785544737,4.64050832423313,4.79680883689603,95623800.2381627,0.0,1.0
2007-09-28,8.49,8.73,8.48,8.63,45248000,4.57583225002779,4.70518439843847,4.57044257717734,4.65128766993402,83953147.538935,0.0,1.0
2007-10-01,8.23,8.58,8.19,8.56,55588700,4.43570075591622,4.62433930568179,4.41414206451444,4.6135599599809,103139284.224664,0.0,1.0
2007-10-02,8.57,8.6,8.37,8.39,53076700,4.61894963283135,4.63511865138268,4.51115617582245,4.52193552152334,98478518.9617175,0.0,1.0
2007-10-03,8.43,8.6,8.38,8.54,46275400,4.54349421292512,4.63511865138268,4.51654584867289,4.60278061428001,85859385.6882787,0.0,1.0
2007-10-04,8.26,8.51,8.23,8.47,47923100,4.45186977446755,4.58661159572868,4.43570075591622,4.5650529043269,88916528.57194,0.0,1.0
2007-10-05,8.37,8.4,8.24,8.38,37616800,4.51115617582245,4.52732519437378,4.44109042876666,4.51654584867289,69794217.6525506,0.0,1.0
2007-10-08,8.19,8.39,8.17,8.39,32965900,4.41414206451444,4.52193552152334,4.40336271881355,4.52193552152334,61164936.9354176,0.0,1.0
2007-10-09,8.32,8.32,8.13,8.22,44958200,4.48420781157022,4.48420781157022,4.38180402741177,4.43031108306577,83415452.5655267,0.0,1.0
2007-10-10,8.23,8.35,8.19,8.31,35656900,4.43570075591622,4.50037683012156,4.41414206451444,4.47881813871978,66157818.8313528,0.0,1.0
2007-10-11,8.76,8.81,8.31,8.32,92387000,4.7213534169898,4.74830178124203,4.47881813871978,4.48420781157022,171414856.82637,0.0,1.0
2007-10-12,9.2,9.24,8.81,8.81,92115900,4.95849902240938,4.98005771381116,4.74830178124203,4.74830178124203,170911857.836408,0.0,1.0
2007-10-15,8.99,9.2,8.96,9.2,50301100,4.84531589255004,4.95849902240938,4.8291468739987,4.95849902240938,93328670.210191,0.0,1.0
2007-10-16,8.78,9.12,8.75,8.9,50122100,4.73213276269069,4.91538163960582,4.71596374413936,4.79680883689603,92996553.5772025,0.0,1.0
2007-10-17,8.69,8.95,8.57,8.92,40713000,4.68362570703669,4.82375720114826,4.61894963283135,4.80758818259692,75538907.7031617,0.0,1.0
2007-10-18,8.76,8.84,8.64,8.67,29935100,4.7213534169898,4.76447079979336,4.65667734278446,4.6728463613358,55541590.0568594,0.0,1.0
2007-10-19,8.37,8.75,8.34,8.73,56208000,4.51115617582245,4.71596374413936,4.49498715727111,4.70518439843847,104288333.558797,0.0,1.0
2007-10-22,8.34,8.52,8.25,8.26,44896400,4.49498715727111,4.59200126857912,4.44648010161711,4.45186977446755,83300788.8341373,0.0,1.0
2007-10-23,8.65,8.65,8.41,8.48,33681500,4.66206701563491,4.66206701563491,4.53271486722423,4.57044257717734,62492661.3072984,0.0,1.0
2007-10-24,8.59,8.61,8.4,8.57,35777000,4.62972897853224,4.64050832423313,4.52732519437378,4.61894963283135,66380652.3934865,0.0,1.0
2007-10-25,8.6,8.72,8.48,8.6,37072300,4.63511865138268,4.69979472558802,4.57044257717734,4.63511865138268,68783952.2522026,0.0,1.0
2007-10-26,8.67,8.7,8.45,8.67,34455600,4.6728463613358,4.68901537988713,4.55427355862601,4.6728463613358,63928926.5899604,0.0,1.0
2007-10-29,8.77,8.84,8.64,8.7,41843900,4.72674308984025,4.76447079979336,4.65667734278446,4.68901537988713,77637179.7715798,0.0,1.0
2007-10-30,8.8,8.88,8.68,8.77,27337300,4.74291210839158,4.78602949119514,4.67823603418624,4.72674308984025,50721631.4581005,0.0,1.0
2007-10-31,8.87,8.88,8.7,8.82,51999800,4.7806398183447,4.78602949119514,4.68901537988713,4.75369145409247,96480438.5032512,0.0,1.0
2007-11-01,8.5,8.82,8.49,8.77,40702800,4.58122192287823,4.75369145409247,4.57583225002779,4.72674308984025,75519982.621282,0.0,1.0
2007-11-02,8.95,8.96,8.52,8.65,54682600,4.82375720114826,4.8291468739987,4.59200126857912,4.66206701563491,101458106.117675,0.0,1.0
2007-11-05,8.67,8.99,8.52,8.99,46085500,4.6728463613358,4.84531589255004,4.59200126857912,4.84531589255004,85507045.1932812,0.0,1.0
2007-11-06,8.63,8.75,8.5,8.75,29736900,4.65128766993402,4.71596374413936,4.58122192287823,4.71596374413936,55173849.7403323,0.0,1.0
2007-11-07,8.24,8.6,8.24,8.5,50266300,4.44109042876666,4.63511865138268,4.44109042876666,4.58122192287823,93264102.2837777,0.0,1.0
2007-11-08,8.48,8.63,8.1,8.55,72812300,4.57044257717734,4.65128766993402,4.36563500886043,4.60817028713046,135095954.83887,0.0,1.0
2007-11-09,8.2,8.5,8.2,8.39,49736300,4.41953173736488,4.58122192287823,4.41953173736488,4.52193552152334,92280740.1861019,0.0,1.0
2007-11-12,7.87,8.29,7.74,8.29,70046200,4.2416725333002,4.46803879301889,4.17160678624442,4.46803879301889,129963732.389095,0.0,1.0
2007-11-13,8.0,8.07,7.87,8.07,48476200,4.31173828035598,4.3494659903091,4.2416725333002,4.3494659903091,89942750.413873,0.0,1.0
2007-11-14,7.98,8.15,7.86,8.06,49938500,4.3009589346551,4.39258337311266,4.23628286044976,4.34407631745866,92655902.103366,0.0,1.0
2007-11-15,7.78,8.05,7.75,7.98,42572800,4.1931654776462,4.33868664460821,4.17699645909486,4.3009589346551,78989580.9659116,0.0,1.0
2007-11-16,7.7,7.94,7.62,7.94,44614000,4.15004809484264,4.27940024325332,4.10693071203908,4.27940024325332,82776823.8220925,0.0,1.0
2007-11-19,7.34,7.66,7.33,7.65,49549000,3.95601987222662,4.12848940344086,3.95063019937617,4.12309973059041,91933223.7315834,0.0,1.0
2007-11-20,7.24,7.46,7.01,7.46,64463900,3.90212314372217,4.02069594643196,3.77816066816193,4.02069594643196,119606331.94031,0.0,1.0
2007-11-21,6.95,7.15,6.87,7.05,74438500,3.74582263105926,3.85361608806816,3.7027052482557,3.79971935956371,138113206.618569,0.0,1.0
2007-11-23,7.19,7.23,7.02,7.1,26410300,3.87517477946994,3.89673347087172,3.78355034101238,3.82666772381594,49001675.4872599,0.0,1.0
2007-11-26,7.03,7.28,7.0,7.2,35305100,3.78894001386282,3.92368183512395,3.77277099531149,3.88056445232039,65505089.0465182,0.0,1.0
2007-11-27,7.07,7.11,6.91,7.11,35465400,3.8104987052646,3.83205739666638,3.72426393965748,3.83205739666638,65802509.6960605,0.0,1.0
2007-11-28,7.36,7.39,7.11,7.15,45713100,3.96679921792751,3.98296823647884,3.83205739666638,3.85361608806816,84816094.1646501,0.0,1.0
2007-11-29,7.29,7.38,7.24,7.36,33889600,3.92907150797439,3.9775785636284,3.90212314372217,3.96679921792751,62878770.08565,0.0,1.0
2007-11-30,7.51,7.57,7.38,7.4,44521600,4.04764431068418,4.07998234778685,3.9775785636284,3.98835790932929,82605384.8450639,0.0,1.0
2007-12-03,7.25,7.52,7.23,7.47,34936800,3.90751281657261,4.05303398353463,3.89673347087172,4.0260856192824,64821745.1586427,0.0,1.0
2007-12-04,6.97,7.24,6.93,7.2,55445100,3.75660197676015,3.90212314372217,3.73504328535837,3.88056445232039,102872848.758199,0.0,1.0
2007-12-05,6.98,7.195,6.97,7.13,60530500,3.7619916496106,3.87786961589516,3.75660197676015,3.84283674236727,112308300.855408,0.0,1.0
2007-12-06,7.06,7.08,6.97,7.03,43309900,3.80510903241416,3.81588837811505,3.75660197676015,3.78894001386282,80357196.4417547,0.0,1.0
2007-12-07,7.06,7.19,7.02,7.05,32730900,3.80510903241416,3.87517477946994,3.78355034101238,3.79971935956371,60728917.8921085,0.0,1.0
2007-12-10,7.14,7.47,7.04,7.47,46088500,3.84822641521772,4.0260856192824,3.79432968671327,4.0260856192824,85512611.3938341,0.0,1.0
2007-12-11,6.97,7.32,6.94,7.14,51625000,3.75660197676015,3.94524052652573,3.74043295820882,3.84822641521772,95785034.5141779,0.0,1.0
2007-12-12,7.06,7.16,6.94,7.1,51345200,3.80510903241416,3.85900576091861,3.74043295820882,3.82666772381594,95265893.5426123,0.0,1.0
2007-12-13,6.99,7.05,6.9,7.0,52307700,3.76738132246104,3.79971935956371,3.71887426680704,3.77277099531149,97051716.2199955,0.0,1.0
2007-12-14,6.89,6.96,6.86,6.92,39308200,3.71348459395659,3.75121230390971,3.69731557540526,3.72965361250793,72932441.5242656,0.0,1.0
2007-12-17,6.8,6.93,6.75,6.89,32642300,3.66497753830259,3.73504328535837,3.63802917405036,3.71348459395659,60564529.4357801,0.0,1.0
2007-12-18,6.81,6.89,6.71,6.88,43893100,3.67036721115303,3.71348459395659,3.61647048264858,3.70809492110615,81439265.8292351,0.0,1.0
2007-12-19,6.76,6.84,6.68,6.75,30154300,3.64341884690081,3.68653622970437,3.60030146409725,3.63802917405036,55948293.7772566,0.0,1.0
2007-12-20,6.79,6.84,6.68,6.76,29402600,3.65958786545214,3.68653622970437,3.60030146409725,3.64341884690081,54553589.4587229,0.0,1.0
2007-12-21,6.79,6.85,6.72,6.82,38574200,3.65958786545214,3.69192590255481,3.62186015549903,3.67575688400348,71570577.7889938,0.0,1.0
2007-12-24,6.75,6.79,6.71,6.75,12102200,3.63802917405036,3.65958786545214,3.61647048264858,3.63802917405036,22454424.1103629,0.0,1.0
2007-12-26,6.89,6.92,6.68,6.71,28075200,3.71348459395659,3.72965361250793,3.60030146409725,3.61647048264858,52090731.254091,0.0,1.0
2007-12-27,6.84,6.94,6.8,6.88,24715700,3.68653622970437,3.74043295820882,3.66497753830259,3.70809492110615,45857514.3349552,0.0,1.0
2007-12-28,6.7,6.87,6.68,6.82,24070400,3.61108080979814,3.7027052482557,3.60030146409725,3.67575688400348,44660224.5960303,0.0,1.0
2007-12-31,6.73,6.75,6.65,6.66,25845200,3.62724982834947,3.63802917405036,3.58413244554591,3.58952211839636,47953188.8431154,0.0,1.0
2008-01-02,6.6,6.77,6.51,6.7,33239700,3.55718408129369,3.64880851975125,3.50867702563968,3.61108080979814,61672945.5058773,0.0,1.0
2008-01-03,6.45,6.66,6.41,6.66,47186200,3.47633898853701,3.58952211839636,3.45478029713523,3.58952211839636,87549284.1761337,0.0,1.0
2008-01-04,6.13,6.38,6.0,6.38,57781000,3.30386945732277,3.4386112785839,3.23380371026699,3.4386112785839,107206878.048692,0.0,1.0
2008-01-07,6.16,6.3,6.1,6.19,47007600,3.32003847587411,3.39549389578034,3.28770043877144,3.33620749442544,87217909.7032187,0.0,1.0
2008-01-08,6.1,6.35,6.09,6.23,47965400,3.28770043877144,3.42244226003256,3.28231076592099,3.35776618582722,88995011.9997355,0.0,1.0
2008-01-09,6.07,6.14,5.76,6.12,77760600,3.2715314202201,3.30925913017322,3.10445156185631,3.29847978447233,144277031.570812,0.0,1.0
2008-01-10,6.25,6.3,5.84,6.0,61641000,3.36854553152811,3.39549389578034,3.14756894465987,3.23380371026699,114368722.760067,0.0,1.0
2008-01-11,6.06,6.241,6.05,6.14,33524900,3.26614174736966,3.36369482596271,3.26075207451921,3.30925913017322,62202105.638438,0.0,1.0
2008-01-14,6.18,6.21,6.09,6.12,29713800,3.330817821575,3.34698684012633,3.28231076592099,3.29847978447233,55130989.9960751,0.0,1.0
2008-01-15,5.97,6.12,5.91,6.1,42666300,3.21763469171565,3.29847978447233,3.18529665461298,3.28770043877144,79163060.8831433,0.0,1.0
2008-01-16,5.86,6.02,5.81,6.02,64534200,3.15834829036076,3.24458305596788,3.13139992610853,3.24458305596788,119736766.573266,0.0,1.0
2008-01-17,5.76,5.92,5.68,5.92,77878800,3.10445156185631,3.19068632746343,3.06133417905275,3.19068632746343,144496339.872596,0.0,1.0
2008-01-18,5.92,6.0,5.8,5.82,58894100,3.19068632746343,3.23380371026699,3.12601025325809,3.13678959895898,109272123.993829,0.0,1.0
2008-01-22,5.93,6.03,5.5,5.54,78467900,3.19607600031387,3.24997272881832,2.96432006774474,2.98587875914652,145589356.121164,0.0,1.0
2008-01-23,6.3,6.31,5.74,5.8,74051800,3.39549389578034,3.40088356863078,3.09367221615542,3.12601025325809,137395723.367303,0.0,1.0
2008-01-24,6.26,6.4,6.11,6.35,65537100,3.37393520437856,3.44939062428479,3.29309011162188,3.42244226003256,121597547.418094,0.0,1.0
2008-01-25,6.58,6.7,6.31,6.38,87012300,3.5464047355928,3.61108080979814,3.40088356863078,3.4386112785839,161442637.455845,0.0,1.0
2008-01-28,6.67,6.78,6.41,6.5,46709100,3.5949117912468,3.6541981926017,3.45478029713523,3.50328735278924,86664072.748207,0.0,1.0
2008-01-29,6.69,6.8,6.56,6.8,41276000,3.60569113694769,3.66497753830259,3.53562538989191,3.66497753830259,76583498.0069193,0.0,1.0
2008-01-30,6.75,6.94,6.63,6.67,37156000,3.63802917405036,3.74043295820882,3.57335309984502,3.5949117912468,68939249.247628,0.0,1.0
2008-01-31,6.64,6.75,6.58,6.68,48116800,3.57874277269547,3.63802917405036,3.5464047355928,3.60030146409725,89275919.5876376,0.0,1.0
2008-02-01,6.85,6.9,6.6,6.68,37890900,3.69192590255481,3.71887426680704,3.55718408129369,3.60030146409725,70302782.8430657,0.0,1.0
2008-02-04,6.68,6.93,6.65,6.85,36825300,3.60030146409725,3.73504328535837,3.58413244554591,3.69192590255481,68325668.4066819,0.0,1.0
2008-02-05,6.43,6.62,6.35,6.61,36157300,3.46555964283612,3.56796342699458,3.42244226003256,3.56257375414413,67086261.0835736,0.0,1.0
2008-02-06,6.31,6.42,6.25,6.37,39376500,3.40088356863078,3.46016996998568,3.36854553152811,3.43322160573345,73059165.3568528,0.0,1.0
2008-02-07,6.17,6.3,6.07,6.26,56865700,3.32542814872455,3.39549389578034,3.2715314202201,3.37393520437856,105508630.260008,0.0,1.0
2008-02-08,6.08,6.18,6.01,6.15,32818300,3.27692109307055,3.330817821575,3.23919338311743,3.31464880302366,60891079.8682158,0.0,1.0
2008-02-11,6.39,6.51,6.04,6.12,53746200,3.44400095143434,3.50867702563968,3.25536240166877,3.29847978447233,99720709.3851024,0.0,1.0
2008-02-12,6.46,6.73,6.34,6.36,59226700,3.48172866138746,3.62724982834947,3.41705258718212,3.42783193288301,109889230.095126,0.0,1.0
2008-02-13,6.58,6.62,6.48,6.52,28887800,3.5464047355928,3.56796342699458,3.49250800708835,3.51406669849013,53598429.4438483,0.0,1.0
2008-02-14,6.46,6.59,6.43,6.57,24904700,3.48172866138746,3.55179440844324,3.46555964283612,3.54101506274235,46208184.9697868,0.0,1.0
2008-02-15,6.45,6.47,6.36,6.44,22710900,3.47633898853701,3.4871183342379,3.42783193288301,3.47094931568657,42137808.0454827,0.0,1.0
2008-02-19,6.48,6.58,6.42,6.49,29039100,3.49250800708835,3.5464047355928,3.46016996998568,3.49789767993879,53879151.4917319,0.0,1.0
2008-02-20,6.41,6.45,6.35,6.43,24628900,3.45478029713523,3.47633898853701,3.42244226003256,3.46555964283612,45696465.5989586,0.0,1.0
2008-02-21,6.23,6.44,6.13,6.42,56458700,3.35776618582722,3.47094931568657,3.30386945732277,3.46016996998568,104753482.385,0.0,1.0
2008-02-22,6.25,6.26,6.04,6.22,31300300,3.36854553152811,3.37393520437856,3.25536240166877,3.35237651297678,58074582.3884576,0.0,1.0
2008-02-25,6.46,6.51,6.16,6.26,32971600,3.48172866138746,3.50867702563968,3.32003847587411,3.37393520437856,61175512.7164681,0.0,1.0
2008-02-26,6.52,6.55,6.33,6.44,31167600,3.51406669849013,3.53023571704146,3.41166291433167,3.47094931568657,57828370.7840017,0.0,1.0
2008-02-27,6.6,6.6,6.4,6.43,39084400,3.55718408129369,3.55718408129369,3.44939062428479,3.46555964283612,72517202.9630205,0.0,1.0
2008-02-28,6.62,6.68,6.52,6.53,42080700,3.56796342699458,3.60030146409725,3.51406669849013,3.51945637134057,78076538.5352206,0.0,1.0
2008-02-29,6.53,6.62,6.49,6.57,47435500,3.51945637134057,3.56796342699458,3.49789767993879,3.54101506274235,88011835.4420782,0.0,1.0
2008-03-03,6.18,6.42,6.12,6.27,44365300,3.330817821575,3.46016996998568,3.29847978447233,3.379324877229,82315385.7962587,0.0,1.0
2008-03-04,6.13,6.19,6.02,6.16,38992800,3.30386945732277,3.33620749442544,3.24458305596788,3.32003847587411,72347248.3061393,0.0,1.0
2008-03-05,6.12,6.23,6.04,6.17,37409900,3.29847978447233,3.35776618582722,3.25536240166877,3.32542814872455,69410335.3544202,0.0,1.0
2008-03-06,5.94,6.11,5.91,6.1,34544500,3.20146567316432,3.29309011162188,3.18529665461298,3.28770043877144,64093871.6663442,0.0,1.0
2008-03-07,5.78,6.02,5.72,5.9,43806100,3.1152309075572,3.24458305596788,3.08289287045453,3.17990698176254,81277846.0132015,0.0,1.0
2008-03-10,5.6,6.0,5.58,5.85,48615900,3.01821679624919,3.23380371026699,3.0074374505483,3.15295861751031,90201949.8196188,0.0,1.0
2008-03-11,5.9,5.93,5.56,5.74,75303100,3.17990698176254,3.19607600031387,2.99665810484741,3.09367221615542,139717385.61791,0.0,1.0
2008-03-12,5.7,5.91,5.66,5.9,60198600,3.07211352475364,3.18529665461298,3.05055483335186,3.17990698176254,111692493.534241,0.0,1.0
2008-03-13,5.39,5.64,5.12,5.64,125528200,2.90503366638984,3.03977548765097,2.75951249942783,3.03977548765097,232905045.414095,0.0,1.0
2008-03-14,5.29,5.49,5.25,5.45,80501600,2.8511369378854,2.95893039489429,2.82957824648362,2.93737170349251,149362683.475962,0.0,1.0
2008-03-17,5.11,5.26,4.95,5.02,69811300,2.75412282657739,2.83496791933406,2.66788806097027,2.70561577092338,129527898.885804,0.0,1.0
2008-03-18,5.29,5.42,5.03,5.29,76802800,2.8511369378854,2.92120268494118,2.71100544377383,2.8511369378854,142499929.274295,0.0,1.0
2008-03-19,5.45,5.54,5.27,5.39,71480800,2.93737170349251,2.98587875914652,2.8403575921845,2.90503366638984,132625489.493483,0.0,1.0
2008-03-20,5.62,5.73,5.29,5.51,175819300,3.02899614195008,3.08828254330497,2.8511369378854,2.96970974059518,326215161.622442,0.0,1.0
2008-03-24,5.96,6.02,5.68,5.69,55202100,3.21224501886521,3.24458305596788,3.06133417905275,3.06672385190319,102421986.513416,0.0,1.0
2008-03-25,6.0,6.1,5.86,6.03,56608700,3.23380371026699,3.28770043877144,3.15834829036076,3.24997272881832,105031792.412644,0.0,1.0
2008-03-26,5.87,6.09,5.83,6.09,57327500,3.1637379632112,3.28231076592099,3.14217927180942,3.28231076592099,106365454.065115,0.0,1.0
2008-03-27,5.83,5.96,5.75,5.93,61712900,3.14217927180942,3.21224501886521,3.09906188900586,3.19607600031387,114502126.033317,0.0,1.0
2008-03-28,5.59,5.9,5.58,5.88,39674800,3.01282712339874,3.17990698176254,3.0074374505483,3.16912763606165,73612631.2318278,0.0,1.0
2008-03-31,5.72,5.76,5.6,5.6,42293600,3.08289287045453,3.10445156185631,3.01821679624919,3.01821679624919,78471553.2344568,0.0,1.0
2008-04-01,5.97,5.98,5.77,5.77,55328600,3.21763469171565,3.2230243645661,3.10984123470675,3.10984123470675,102656694.636729,0.0,1.0
2008-04-02,6.13,6.33,5.93,5.9593,65244500,3.30386945732277,3.41166291433167,3.19607600031387,3.21186774176568,121054657.32417,0.0,1.0
2008-04-03,6.46,6.46,6.05,6.07,67737000,3.48172866138746,3.48172866138746,3.26075207451921,3.2715314202201,125679242.283523,0.0,1.0
2008-04-04,6.49,6.52,6.2,6.43,66864300,3.49789767993879,3.51406669849013,3.34159716727589,3.46555964283612,124060034.54269,0.0,1.0
2008-04-07,6.73,6.87,6.6,6.75,70070200,3.62724982834947,3.7027052482557,3.55718408129369,3.63802917405036,130008261.993518,0.0,1.0
2008-04-08,6.91,7.02,6.67,6.69,111095900,3.72426393965748,3.78355034101238,3.5949117912468,3.60569113694769,206127353.334308,0.0,1.0
2008-04-09,6.72,7.0,6.65,6.94,55195300,3.62186015549903,3.77277099531149,3.58413244554591,3.74043295820882,102409369.792163,0.0,1.0
2008-04-10,6.74,6.82,6.6,6.71,47465800,3.63263950119992,3.67575688400348,3.55718408129369,3.61647048264858,88068054.0676622,0.0,1.0
2008-04-11,6.69,6.78,6.57,6.58,46402300,3.60569113694769,3.6541981926017,3.54101506274235,3.5464047355928,86094835.9716657,0.0,1.0
2008-04-14,6.78,6.83,6.69,6.69,39533200,3.6541981926017,3.68114655685392,3.60569113694769,3.60569113694769,73349906.5657316,0.0,1.0
2008-04-15,6.88,6.91,6.67,6.82,44831300,3.70809492110615,3.72426393965748,3.5949117912468,3.67575688400348,83180002.2821397,0.0,1.0
2008-04-16,7.19,7.21,6.92,6.96,63447600,3.87517477946994,3.88595412517083,3.72965361250793,3.75121230390971,117720688.733012,0.0,1.0
2008-04-17,7.26,7.31,7.08,7.14,64796500,3.91290248942306,3.93985085367528,3.81588837811505,3.84822641521772,120223438.041606,0.0,1.0
2008-04-18,7.45,7.5,7.31,7.32,95216500,4.01530627358151,4.04225463783374,3.93985085367528,3.94524052652573,176664711.64783,0.0,1.0
2008-04-21,7.73,7.77,7.46,7.46,75387200,4.16621711339397,4.18777580479575,4.02069594643196,4.02069594643196,139873424.773409,0.0,1.0
2008-04-22,7.65,7.86,7.52,7.7,63315800,4.12309973059041,4.23628286044976,4.05303398353463,4.15004809484264,117476146.988722,0.0,1.0
2008-04-23,7.52,7.83,7.36,7.74,83811800,4.05303398353463,4.22011384189842,3.96679921792751,4.17160678624442,155504429.166012,0.0,1.0
2008-04-24,8.4,8.79,7.81,8.0,241760600,4.52732519437378,4.73752243554114,4.20933449619753,4.31173828035598,448562661.795029,0.0,1.0
2008-04-25,7.5,8.23,7.49,8.22,227269800,4.04225463783374,4.43570075591622,4.03686496498329,4.43031108306577,421676428.804461,0.0,1.0
2008-04-28,8.21,8.42,8.1,8.15,170511600,4.42492141021533,4.53810454007467,4.36563500886043,4.39258337311266,316367254.064265,0.0,1.0
2008-04-29,8.12,8.38,8.08,8.22,63074800,4.37641435456132,4.51654584867289,4.35485566315954,4.43031108306577,117028995.544307,0.0,1.0
2008-04-30,8.26,8.42,8.17,8.21,66520600,4.45186977446755,4.53810454007467,4.40336271881355,4.42492141021533,123422333.499348,0.0,1.0
2008-05-01,8.48,8.54,8.22,8.31,63141600,4.57044257717734,4.60278061428001,4.43031108306577,4.47881813871978,117152936.276618,0.0,1.0
2008-05-02,8.27,8.68,8.15,8.55,75407700,4.457259447318,4.67823603418624,4.39258337311266,4.60817028713046,139911460.477187,0.0,1.0
2008-05-05,8.33,8.38,8.16,8.26,38431100,4.48959748442067,4.51654584867289,4.3979730459631,4.45186977446755,71305070.0226212,0.0,1.0
2008-05-06,8.27,8.3,8.19,8.29,37921000,4.457259447318,4.47342846586933,4.41414206451444,4.46803879301889,70358630.3886129,0.0,1.0
2008-05-07,7.96,8.31,7.91,8.27,58838400,4.2901795889542,4.47881813871978,4.26323122470198,4.457259447318,109168778.203564,0.0,1.0
2008-05-08,8.2,8.22,7.9,8.05,48454700,4.41953173736488,4.43031108306577,4.25784155185154,4.33868664460821,89902859.3099107,0.0,1.0
2008-05-09,8.1,8.33,8.05,8.15,10239600,4.36563500886043,4.48959748442067,4.33868664460821,4.39258337311266,18998555.7270969,0.0,1.0
2008-05-12,8.15,8.21,8.12,8.19,7192500,4.39258337311266,4.42492141021533,4.37641435456132,4.41414206451444,13344965.8255346,0.0,1.0
2008-05-13,8.23,8.29,8.15,8.16,38192700,4.43570075591622,4.46803879301889,4.39258337311266,4.3979730459631,70862742.6186855,0.0,1.0
2008-05-14,8.14,8.37,8.11,8.25,36193900,4.38719370026221,4.51115617582245,4.37102468171088,4.44648010161711,67154168.7303188,0.0,1.0
2008-05-15,8.17,8.24,8.1,8.18,42720400,4.40336271881355,4.44109042876666,4.36563500886043,4.40875239166399,79263438.0331135,0.0,1.0
2008-05-16,8.11,8.25,8.03,8.21,41263300,4.37102468171088,4.44648010161711,4.32790729890732,4.42492141021533,76559934.4245787,0.0,1.0
2008-05-19,8.02,8.18,8.0,8.11,36017300,4.32251762605687,4.40875239166399,4.31173828035598,4.37102468171088,66826505.0577725,0.0,1.0
2008-05-20,8.0,8.03,7.87,8.02,43350000,4.31173828035598,4.32790729890732,4.2416725333002,4.32251762605687,80431597.9891451,0.0,1.0
2008-05-21,7.8,8.03,7.76,8.03,43416100,4.20394482334708,4.32790729890732,4.1823861319453,4.32790729890732,80554239.9413269,0.0,1.0
2008-05-22,7.16,7.49,7.04,7.49,106839400,3.85900576091861,4.03686496498329,3.79432968671327,4.03686496498329,198229842.44986,0.0,1.0
2008-05-23,6.87,7.0,6.73,7.0,66859200,3.7027052482557,3.77277099531149,3.62724982834947,3.77277099531149,124050572.00175,0.0,1.0
2008-05-27,6.8,7.0,6.59,6.8,71144800,3.66497753830259,3.77277099531149,3.55179440844324,3.66497753830259,132002075.03156,0.0,1.0
2008-05-28,6.78,7.02,6.69,6.93,50981300,3.6541981926017,3.78355034101238,3.60569113694769,3.73504328535837,94590713.4155478,0.0,1.0
2008-05-29,6.71,6.82,6.7,6.79,28447800,3.61647048264858,3.67575688400348,3.61108080979814,3.65958786545214,52782053.362759,0.0,1.0
2008-05-30,6.8,6.92,6.7,6.89,55748400,3.66497753830259,3.72965361250793,3.61108080979814,3.71348459395659,103435591.634096,0.0,1.0
2008-06-02,6.64,6.93,6.6,6.85,51984300,3.57874277269547,3.73504328535837,3.55718408129369,3.69192590255481,96451679.8003946,0.0,1.0
2008-06-03,6.68,6.75,6.59,6.69,56036100,3.60030146409725,3.63802917405036,3.55179440844324,3.60569113694769,103969390.267117,0.0,1.0
2008-06-04,6.46,6.69,6.425,6.64,56137100,3.48172866138746,3.60569113694769,3.4628648064109,3.57874277269547,104156785.685731,0.0,1.0
2008-06-05,6.4,6.5,6.26,6.48,48559300,3.44939062428479,3.50328735278924,3.37393520437856,3.49250800708835,90096934.1691877,0.0,1.0
2008-06-06,6.04,6.35,5.97,6.35,64502900,3.25536240166877,3.42244226003256,3.21763469171565,3.42244226003256,119678692.547498,0.0,1.0
2008-06-09,6.36,6.36,6.07,6.14,50800100,3.42783193288301,3.42783193288301,3.2715314202201,3.30925913017322,94254514.9021537,0.0,1.0
2008-06-10,6.12,6.25,6.02,6.25,34514200,3.29847978447233,3.36854553152811,3.24458305596788,3.36854553152811,64037653.04076,0.0,1.0
2008-06-11,5.97,6.15,5.97,6.13,42860200,3.21763469171565,3.31464880302366,3.21763469171565,3.30386945732277,79522822.9788779,0.0,1.0
2008-06-12,6.0,6.15,5.91,6.05,32443300,3.23380371026699,3.31464880302366,3.18529665461298,3.26075207451921,60195304.7991056,0.0,1.0
2008-06-13,6.27,6.3,6.1,6.14,59521400,3.379324877229,3.39549389578034,3.28770043877144,3.30925913017322,110436016.529437,0.0,1.0
2008-06-16,6.5,6.55,6.21,6.25,63861700,3.50328735278924,3.53023571704146,3.34698684012633,3.36854553152811,118489009.949328,0.0,1.0
2008-06-17,6.6,6.75,6.52,6.59,56352700,3.55718408129369,3.63802917405036,3.51406669849013,3.55179440844324,104556809.965465,0.0,1.0
2008-06-18,6.22,6.51,6.09,6.5,96900400,3.35237651297678,3.50867702563968,3.28231076592099,3.50328735278924,179789020.018162,0.0,1.0
2008-06-19,6.32,6.35,6.13,6.35,39755400,3.40627324148123,3.42244226003256,3.30386945732277,3.42244226003256,73762176.4866818,0.0,1.0
2008-06-20,5.81,6.29,5.74,5.8799,97632900,3.13139992610853,3.39010422292989,3.09367221615542,3.16907373933314,181148100.653158,0.0,1.0
2008-06-23,5.28,5.89,5.28,5.89,81491000,2.84574726503495,3.17451730891209,2.84574726503495,3.17451730891209,151198416.418303,0.0,1.0
2008-06-24,5.32,5.49,5.25,5.32,109774500,2.86730595643673,2.95893039489429,2.82957824648362,2.86730595643673,203675627.530782,0.0,1.0
2008-06-25,5.24,5.47,5.22,5.36,40673100,2.82418857363317,2.9481510491934,2.81340922793228,2.88886464783851,75464877.2358084,0.0,1.0
2008-06-26,5.07,5.16,4.94,5.08,82326600,2.73256413517561,2.78107119082961,2.66249838811982,2.73795380802605,152748788.812298,0.0,1.0
2008-06-27,4.98,5.12,4.9,5.07,55993300,2.6840570795216,2.75951249942783,2.64093969671804,2.73256413517561,103889979.139229,0.0,1.0
2008-06-30,4.81,5.28,4.46,4.99,76159300,2.59243264106404,2.84574726503495,2.40379409129846,2.68944675237205,141305979.255702,0.0,1.0
2008-07-01,4.71,4.95,4.41,4.71,125482600,2.53853591255959,2.66788806097027,2.37684572704624,2.53853591255959,232820439.16569,0.0,1.0
2008-07-02,4.36,4.81,4.36,4.74,64248500,2.34989736279401,2.59243264106404,2.34989736279401,2.55470493111092,119206678.740613,0.0,1.0
2008-07-03,4.42,4.53,4.3,4.42,32026200,2.38223539989668,2.44152180125158,2.31755932569134,2.38223539989668,59421417.3822366,0.0,1.0
2008-07-07,4.47,4.67,4.43,4.6,51350700,2.40918376414891,2.51697722115781,2.38762507274713,2.47924951120469,95276098.2436259,0.0,1.0
2008-07-08,4.9,4.97,4.44,4.53,72882600,2.64093969671804,2.67866740667116,2.39301474559757,2.44152180125158,135226389.471826,0.0,1.0
2008-07-09,4.95,5.17,4.95,4.95,78150500,2.66788806097027,2.78646086368005,2.66788806097027,2.66788806097027,145000452.102668,0.0,1.0
2008-07-10,4.58,5.06,4.47,5.06,77252200,2.4684701655038,2.72717446232516,2.40918376414891,2.72717446232516,143333746.117117,0.0,1.0
2008-07-11,4.86,5.07,4.4,4.45,74946000,2.61938100531626,2.73256413517561,2.37145605419579,2.39840441844802,139054822.212098,0.0,1.0
2008-07-14,4.66,5.0,4.63,4.97,39818200,2.51158754830736,2.69483642522249,2.49541852975603,2.67866740667116,73878695.6182555,0.0,1.0
2008-07-15,4.65,4.9305,4.35,4.6,77518100,2.50619787545692,2.6573781989119,2.34450768994357,2.47924951120469,143827097.026121,0.0,1.0
2008-07-16,5.49,5.53,4.6,4.71,96542700,2.95893039489429,2.98048908629607,2.47924951120469,2.53853591255959,179125343.372241,0.0,1.0
2008-07-17,5.49,5.62,5.13,5.56,72724800,2.95893039489429,3.02899614195008,2.76490217227827,2.99665810484741,134933607.322745,0.0,1.0
2008-07-18,5.44,5.54,5.28,5.43,39132800,2.93198203064207,2.98587875914652,2.84574726503495,2.92659235779162,72607004.3319404,0.0,1.0
2008-07-21,5.48,5.565,5.34,5.47,40036900,2.95354072204385,2.99935294127263,2.87808530213762,2.9481510491934,74284471.6385605,0.0,1.0
2008-07-22,5.84,5.92,5.28,5.32,54199800,3.14756894465987,3.19068632746343,2.84574726503495,2.86730595643673,100562318.908698,0.0,1.0
2008-07-23,6.03,6.33,5.91,5.95,70481800,3.24997272881832,3.41166291433167,3.18529665461298,3.20685534601476,130771944.709373,0.0,1.0
2008-07-24,5.11,5.85,5.03,5.78,98043400,2.75412282657739,3.15295861751031,2.71100544377383,3.1152309075572,181909742.42881,0.0,1.0
2008-07-25,5.05,5.28,4.97,5.22,66476300,2.72178478947472,2.84574726503495,2.67866740667116,2.81340922793228,123340139.271183,0.0,1.0
2008-07-28,4.75,5.14,4.6037,5.05,83925700,2.56009460396137,2.77029184512872,2.48124369015936,2.72178478947472,155715759.247003,0.0,1.0
2008-07-29,5.02,5.02,4.72,4.83,57078100,2.70561577092338,2.70561577092338,2.54392558541003,2.60321198676493,105902717.259152,0.0,1.0
2008-07-30,4.84,5.21,4.76,5.12,57869300,2.60860165961537,2.80801955508183,2.56548427681181,2.75951249942783,107370709.884965,0.0,1.0
2008-07-31,4.8,5.0,4.74,4.74,43005100,2.58704296821359,2.69483642522249,2.55470493111092,2.55470493111092,79791670.465582,0.0,1.0
2008-08-01,4.65,4.93,4.6,4.8,54279300,2.50619787545692,2.65710871526938,2.47924951120469,2.58704296821359,100709823.223349,0.0,1.0
2008-08-04,4.81,4.9,4.66,4.67,30831400,2.59243264106404,2.64093969671804,2.51158754830736,2.51697722115781,57204585.242042,0.0,1.0
2008-08-05,5.09,5.09,4.87,4.94,61750500,2.74334348087649,2.74334348087649,2.62477067816671,2.66249838811982,114571889.080247,0.0,1.0
2008-08-06,4.94,5.1,4.9,5.1,59317200,2.66249838811982,2.74873315372694,2.64093969671804,2.74873315372694,110057143.811804,0.0,1.0
2008-08-07,4.86,5.05,4.83,4.91,36662100,2.61938100531626,2.72178478947472,2.60321198676493,2.64632936956849,68022867.0966052,0.0,1.0
2008-08-08,5.26,5.36,4.85,4.92,44398300,2.83496791933406,2.88886464783851,2.61399133246582,2.65171904241893,82376614.0023404,0.0,1.0
2008-08-11,5.16,5.5,5.12,5.24,40979000,2.78107119082961,2.96432006774474,2.75951249942783,2.82418857363317,76032444.1521839,0.0,1.0
2008-08-12,5.19,5.45,5.16,5.24,37392600,2.79724020938095,2.93737170349251,2.78107119082961,2.82418857363317,69378236.9312318,0.0,1.0
2008-08-13,4.88,5.27,4.82,5.27,67554900,2.63016035101715,2.8403575921845,2.59782231391448,2.8403575921845,125341373.909963,0.0,1.0
2008-08-14,5.1,5.2,4.93,4.94,38273200,2.74873315372694,2.80262988223139,2.65710871526938,2.66249838811982,71012102.3335212,0.0,1.0
2008-08-15,5.11,5.22,5.04,5.2,32661000,2.75412282657739,2.81340922793228,2.71639511662427,2.80262988223139,60599225.4192263,0.0,1.0
2008-08-18,4.89,5.13,4.88,5.13,36290900,2.6355500238676,2.76490217227827,2.63016035101715,2.76490217227827,67334142.5481951,0.0,1.0
2008-08-19,4.72,4.9,4.7,4.9,39339700,2.54392558541003,2.64093969671804,2.53314623970914,2.64093969671804,72990886.6300708,0.0,1.0
2008-08-20,4.61,4.83,4.52,4.8,49237900,2.48463918405514,2.60321198676493,2.43613212840113,2.58704296821359,91356008.7342495,0.0,1.0
2008-08-21,4.42,4.58,4.4,4.54,60551000,2.38223539989668,2.4684701655038,2.37145605419579,2.44691147410202,112346336.559186,0.0,1.0
2008-08-22,4.47,4.6,4.3499,4.53,55766800,2.40918376414891,2.47924951120469,2.34445379321506,2.44152180125158,103469730.997487,0.0,1.0
2008-08-25,4.41,4.52,4.25,4.46,70224000,2.37684572704624,2.43613212840113,2.29061096143912,2.40379409129846,130293622.541862,0.0,1.0
2008-08-26,4.35,4.43,4.27,4.4,49283500,2.34450768994357,2.38762507274713,2.30139030714001,2.37145605419579,91440614.9826533,0.0,1.0
2008-08-27,4.26,4.42,4.24,4.35,71814100,2.29600063428956,2.38223539989668,2.28522128858867,2.34450768994357,133243894.374908,0.0,1.0
2008-08-28,4.43,4.44,4.25,4.3,52637400,2.38762507274713,2.39301474559757,2.29061096143912,2.31755932569134,97663441.660757,0.0,1.0
2008-08-29,4.46,4.59,4.35,4.38,37370300,2.40379409129846,2.47385983835425,2.34450768994357,2.3606767084949,69336861.5071222,0.0,1.0
2008-09-02,4.51,4.81,4.45,4.67,53438100,2.43074245555069,2.59243264106404,2.39840441844802,2.51697722115781,99149060.5883212,0.0,1.0
2008-09-03,4.57,4.69,4.49,4.55,83810300,2.46308049265336,2.5277565668587,2.4199631098498,2.45230114695247,155501646.065735,0.0,1.0
2008-09-04,4.39,4.65,4.39,4.54,87631600,2.36606638134535,2.50619787545692,2.36606638134535,2.44691147410202,162591686.789978,0.0,1.0
2008-09-05,4.41,4.42,4.26,4.37,60086400,2.37684572704624,2.38223539989668,2.29600063428956,2.35528703564446,111484317.633563,0.0,1.0
2008-09-08,4.55,4.69,4.32,4.585,72290500,2.45230114695247,2.5277565668587,2.32833867139223,2.47116500192902,134127807.022705,0.0,1.0
2008-09-09,4.4,4.67,4.39,4.58,51680400,2.37145605419579,2.51697722115781,2.36606638134535,2.4684701655038,95887823.6843879,0.0,1.0
2008-09-10,4.47,4.5,4.38,4.43,39337000,2.40918376414891,2.42535278270024,2.3606767084949,2.38762507274713,72985877.0495731,0.0,1.0
2008-09-11,4.68,4.75,4.36,4.38,85570900,2.52236689400825,2.56009460396137,2.34989736279401,2.3606767084949,158768263.630204,0.0,1.0
2008-09-12,4.91,4.99,4.6,4.72,130052100,2.64632936956849,2.68944675237205,2.47924951120469,2.54392558541003,241298690.307822,0.0,1.0
2008-09-15,4.74,5.07,4.5,4.61,103371800,2.55470493111092,2.73256413517561,2.42535278270024,2.48463918405514,191796056.770803,0.0,1.0
2008-09-16,5.07,5.18,4.55,4.6,99320600,2.73256413517561,2.7918505365305,2.45230114695247,2.47924951120469,184279459.544191,0.0,1.0
2008-09-17,4.94,5.04,4.6,5.0,123013000,2.66249838811982,2.71639511662427,2.47924951120469,2.69483642522249,228238342.870558,0.0,1.0
2008-09-18,5.28,5.35,4.76,4.99,110424200,2.84574726503495,2.88347497498806,2.56548427681181,2.68944675237205,204881081.030518,0.0,1.0
2008-09-19,5.29,5.7,5.15,5.66,91329800,2.8511369378854,3.07211352475364,2.77568151797917,3.05055483335186,169453327.751534,0.0,1.0
2008-09-22,4.95,5.34,4.86,5.34,51346000,2.66788806097027,2.87808530213762,2.61938100531626,2.87808530213762,95267377.8627597,0.0,1.0
2008-09-23,4.86,5.05,4.81,5.05,21385400,2.61938100531626,2.72178478947472,2.59243264106404,2.72178478947472,39678475.101201,0.0,1.0
2008-09-24,5.03,5.03,4.81,4.96,28053700,2.71100544377383,2.71100544377383,2.59243264106404,2.67327773382071,52050840.1501286,0.0,1.0
2008-09-25,4.98,5.2,4.92,5.05,27479200,2.6840570795216,2.80262988223139,2.65171904241893,2.72178478947472,50984912.7442518,0.0,1.0
2008-09-26,4.81,5.0,4.7199,4.85,37182700,2.59243264106404,2.69483642522249,2.54387168868153,2.61399133246582,68988788.4325485,0.0,1.0
2008-09-29,4.17,4.9,4.17,4.8,35350600,2.24749357863556,2.64093969671804,2.24749357863556,2.58704296821359,65589509.7549035,0.0,1.0
2008-09-30,5.2,5.2,4.4,4.55,42971100,2.80262988223139,2.80262988223139,2.37145605419579,2.45230114695247,79728586.859316,0.0,1.0
2008-10-01,4.55,4.95,4.49,4.75,38054900,2.45230114695247,2.66788806097027,2.4199631098498,2.56009460396137,70607068.4732897,0.0,1.0
2008-10-02,4.35,4.61,4.35,4.51,28661600,2.34450768994357,2.48463918405514,2.34450768994357,2.43074245555069,53178737.9221609,0.0,1.0
2008-10-03,4.05,4.47,4.05,4.47,43056400,2.18281750443022,2.40918376414891,2.18281750443022,2.40918376414891,79886852.4950362,0.0,1.0
2008-10-06,3.69,4.02,3.32,3.99,64827900,1.9887892818142,2.16664848587888,1.78937138634773,2.15047946732755,120281697.607393,0.0,1.0
2008-10-07,2.92,3.9,2.92,3.79,71723500,1.57378447232993,2.10197241167354,1.57378447232993,2.04268601031865,133075795.118211,0.0,1.0
2008-10-08,2.66,3.16,2.1,2.92,16924100,1.43365297821836,1.70313662074061,1.13183129859345,1.57378447232993,31400978.2590102,0.0,1.0
2008-10-09,2.08,3.0,2.03,2.88,130226600,1.12105195289256,1.61690185513349,1.09410358864033,1.55222578092815,241622457.639981,0.0,1.0
2008-10-10,1.99,2.55,1.88,2.07,196889000,1.07254489723855,1.37436657686347,1.01325849588366,1.11566228004211,365307886.885462,0.0,1.0
2008-10-13,2.39,2.98,2.31,2.98,121924900,1.28813181125635,1.6061225094326,1.24501442845279,1.6061225094326,226219481.930028,0.0,1.0
2008-10-14,2.45,2.97,2.4,2.97,82762600,1.32046984835902,1.60073283658216,1.2935214841068,1.60073283658216,153557743.292651,0.0,1.0
2008-10-15,2.3,2.55,2.29,2.52,54074200,1.23962475560235,1.37436657686347,1.2342350827519,1.35819755831214,100329280.64555,0.0,1.0
2008-10-16,2.27,2.48,2.05,2.48,69338900,1.22345573705101,1.33663886691036,1.10488293434122,1.33663886691036,128651407.838743,0.0,1.0
2008-10-17,2.43,2.54,2.16,2.25,65637000,1.30969050265813,1.36897690401303,1.16416933569612,1.21267639135012,121782901.896505,0.0,1.0
2008-10-20,2.33,2.61,2.32,2.55,45017700,1.25579377415368,1.40670461396614,1.25040410130324,1.37436657686347,83525848.8764922,0.0,1.0
2008-10-21,2.17,2.31,2.13,2.22,51397400,1.16955900854656,1.24501442845279,1.14800031714478,1.19650737279879,95362745.4322326,0.0,1.0
2008-10-22,2.1,2.21,2.07,2.19,43730200,1.13183129859345,1.19111769994834,1.11566228004211,1.18033835424745,81137021.1392133,0.0,1.0
2008-10-23,2.0,2.16,1.92,2.16,71762400,1.077934570089,1.16416933569612,1.03481718728544,1.16416933569612,133147970.185379,0.0,1.0
2008-10-24,2.01,2.08,1.8,1.84,65620400,1.08332424293944,1.12105195289256,0.970141113080097,0.991699804481877,121752102.253446,0.0,1.0
2008-10-27,2.03,2.09,1.94,2.05,35707500,1.09410358864033,1.126441625743,1.04559653298633,1.10488293434122,66251702.0806782,0.0,1.0
2008-10-28,2.15,2.24,2.08,2.2,58590200,1.15877966284567,1.20728671849968,1.12105195289256,1.1857280270979,108708267.877823,0.0,1.0
2008-10-29,2.16,2.28,2.1,2.19,77508000,1.16416933569612,1.22884540990146,1.13183129859345,1.18033835424745,143808357.484259,0.0,1.0
2008-10-30,2.28,2.28,2.11,2.27,65288100,1.22884540990146,1.22884540990146,1.13722097144389,1.22345573705101,121135552.772205,0.0,1.0
2008-10-31,2.19,2.3,2.1699,2.21,64651600,1.18033835424745,1.23962475560235,1.16950511181806,1.19111769994834,119954590.554902,0.0,1.0
2008-11-03,2.13,2.25,2.11,2.25,46924900,1.14800031714478,1.21267639135012,1.13722097144389,1.21267639135012,87064468.1079777,0.0,1.0
2008-11-04,2.16,2.23,2.13,2.22,63228200,1.16416933569612,1.20189704564923,1.14800031714478,1.19650737279879,117313613.932578,0.0,1.0
2008-11-05,2.09,2.23,2.06,2.23,51555200,1.126441625743,1.20189704564923,1.11027260719167,1.20189704564923,95655527.5813142,0.0,1.0
2008-11-06,1.98,2.12,1.87,2.11,90846500,1.06715522438811,1.14261064429434,1.00786882303321,1.13722097144389,168556612.842465,0.0,1.0
2008-11-07,2.02,2.1,1.84,2.03,93875900,1.08871391578989,1.13183129859345,0.991699804481877,1.09410358864033,174177362.160765,0.0,1.0
2008-11-10,1.93,2.12,1.9,2.08,57943100,1.04020686013588,1.14261064429434,1.02403784158455,1.12105195289256,107507638.418566,0.0,1.0
2008-11-11,1.8,2.0,1.72,1.99,72447400,0.970141113080097,1.077934570089,0.927023730276537,1.07254489723855,134418919.311621,0.0,1.0
2008-11-12,1.84,2.0,1.83,1.99,50057500,0.991699804481877,1.077934570089,0.986310131631432,1.07254489723855,92876694.725297,0.0,1.0
2008-11-13,1.9,1.93,1.74,1.9,47082700,1.02403784158455,1.04020686013588,0.937803075977427,1.02403784158455,87357250.2570589,0.0,1.0
2008-11-14,1.8,1.89,1.79,1.86,35717500,0.970141113080097,1.0186481687341,0.964751440229652,1.00247915018277,66270256.082521,0.0,1.0
2008-11-17,1.72,1.88,1.72,1.86,39304700,0.927023730276537,1.01325849588366,0.927023730276537,1.00247915018277,72925947.6236205,0.0,1.0
2008-11-18,1.68,1.77,1.56,1.76,51644300,0.905465038874757,0.953972094528762,0.840788964669417,0.948582421678317,95820843.7377347,0.0,1.0
2008-11-19,1.26,1.71,1.21,1.65,127672300,0.679098779156068,0.921634057426092,0.652150414903843,0.889296020323422,236883208.949239,0.0,1.0
2008-11-20,1.39,1.87,1.01,1.31,198781000,0.749164526211852,1.00786882303321,0.544356957894943,0.706047143408293,368818304.034146,0.0,1.0
2008-11-21,1.43,1.55,1.25,1.47,132027100,0.770723217613632,0.835399291818972,0.673709106305623,0.792281909015412,244963105.671803,0.0,1.0
2008-11-24,1.56,1.85,1.4,1.78,131077000,0.840788964669417,0.997089477332321,0.754554199062297,0.959361767379207,243200289.956705,0.0,1.0
2008-11-25,1.66,1.72,1.58,1.69,79911700,0.894685693173867,0.927023730276537,0.851568310370307,0.910854711725202,148268182.907247,0.0,1.0
2008-11-26,2.15,2.23,1.69,1.72,172837700,1.15877966284567,1.20189704564923,0.910854711725202,0.927023730276537,320683100.432952,0.0,1.0
2008-11-28,2.69,2.74,2.32,2.47,118416200,1.4498219967697,1.47677036102192,1.25040410130324,1.33124919405991,219709439.303395,0.0,1.0
2008-12-01,2.55,3.01,2.02,3.0,291750200,1.37436657686347,1.62229152798394,1.08871391578989,1.61690185513349,541313374.847812,0.0,1.0
2008-12-02,2.7,2.9,2.58,2.7,198296700,1.45521166962014,1.56300512662904,1.39053559541481,1.45521166962014,367919733.724894,0.0,1.0
2008-12-03,2.85,2.97,2.68,2.78,152252100,1.53605676237682,1.60073283658216,1.44443232391925,1.4983290524237,282488574.399149,0.0,1.0
2008-12-04,2.66,2.96,2.51,2.82,140900800,1.43365297821836,1.59534316373171,1.35280788546169,1.51988774382548,261427370.287173,0.0,1.0
2008-12-05,2.72,2.88,2.62,2.7,98880500,1.46599101532103,1.55222578092815,1.41209428681659,1.45521166962014,183462897.923084,0.0,1.0
2008-12-08,3.38,3.54,2.81,3.2,268029900,1.8217094234504,1.90794418905752,1.51449807097504,1.72469531214239,497302725.856304,0.0,1.0
2008-12-09,3.23,3.32,3.02,3.28,137306000,1.74086433069373,1.78937138634773,1.62768120083438,1.76781269494595,254757577.704672,0.0,1.0
2008-12-10,3.25,3.42,3.01,3.38,141141500,1.75164367639462,1.84326811485218,1.62229152798394,1.8217094234504,261873965.111532,0.0,1.0
2008-12-11,2.9,3.14,2.82,3.12,92690800,1.56300512662904,1.69235727503972,1.51988774382548,1.68157792933883,171978527.402359,0.0,1.0
2008-12-12,3.04,3.21,2.12,2.19,210854400,1.63846054653527,1.73008498499284,1.14261064429434,1.18033835424745,391219292.619202,0.0,1.0
2008-12-15,3.18,3.25,3.07,3.18,69622800,1.7139159664415,1.75164367639462,1.65462956508661,1.7139159664415,129178155.951065,0.0,1.0
2008-12-16,3.13,3.25,3.1,3.25,59928300,1.68696760218928,1.75164367639462,1.67079858363794,1.75164367639462,111190978.864426,0.0,1.0
2008-12-17,3.14,3.17,3.08,3.13,52036400,1.69235727503972,1.70852629359106,1.66001923793705,1.68696760218928,96548346.1499967,0.0,1.0
2008-12-18,2.84,3.14,2.69,3.14,108792100,1.53066708952637,1.69235727503972,1.4498219967697,1.69235727503972,201852882.389732,0.0,1.0
2008-12-19,2.95,3.25,2.75,3.008,143907300,1.58995349088127,1.75164367639462,1.48216003387237,1.62121359341385,267005630.941252,0.0,1.0
2008-12-22,2.59,2.9,2.55,2.9,67578200,1.39592526826525,1.56300512662904,1.37436657686347,1.56300512662904,125384604.734257,0.0,1.0
2008-12-23,2.19,2.51,2.13,2.48,103725200,1.18033835424745,1.35280788546169,1.14800031714478,1.33663886691036,192451755.195932,0.0,1.0
2008-12-24,2.11,2.25,2.07,2.21,37139100,1.13722097144389,1.21267639135012,1.11566228004211,1.19111769994834,68907892.9845134,0.0,1.0
2008-12-26,2.29,2.35,2.21,2.23,40768200,1.2342350827519,1.26657311985457,1.19111769994834,1.20189704564923,75641325.7933348,0.0,1.0
2008-12-29,2.22,2.45,2.12,2.41,46999500,1.19650737279879,1.32046984835902,1.14261064429434,1.29891115695724,87202880.9617257,0.0,1.0
2008-12-30,2.29,2.34,2.2,2.34,39225700,1.2342350827519,1.26118344700413,1.1857280270979,1.26118344700413,72779371.0090613,0.0,1.0
2008-12-31,2.29,2.3,2.2,2.29,39759600,1.2342350827519,1.23962475560235,1.1857280270979,1.2342350827519,73769969.1674559,0.0,1.0
2009-01-02,2.46,2.49,2.28,2.3,42052300,1.32585952120947,1.3420285397608,1.22884540990146,1.23962475560235,78023845.1699864,0.0,1.0
2009-01-05,2.58,2.64,2.31,2.42,73031000,1.39053559541481,1.42287363251747,1.24501442845279,1.30430082980769,135501730.859175,0.0,1.0
2009-01-06,2.76,2.85,2.63,2.64,58945900,1.48754970672281,1.53605676237682,1.41748395966703,1.42287363251747,109368233.723376,0.0,1.0
2009-01-07,2.69,2.82,2.62,2.72,43931200,1.4498219967697,1.51988774382548,1.41209428681659,1.46599101532103,81509956.5762567,0.0,1.0
2009-01-08,2.69,2.7,2.5,2.62,51174500,1.4498219967697,1.45521166962014,1.34741821261125,1.41209428681659,94949176.7311534,0.0,1.0
2009-01-09,2.63,2.73,2.59,2.63,39831800,1.41748395966703,1.47138068817148,1.39592526826525,1.41748395966703,73903929.0607619,0.0,1.0
2009-01-12,2.64,2.69,2.52,2.69,47682700,1.42287363251747,1.4498219967697,1.35819755831214,1.4498219967697,88470490.367636,0.0,1.0
2009-01-13,2.48,2.64,2.42,2.6,40477200,1.33663886691036,1.42287363251747,1.30430082980769,1.4013149411157,75101404.3397049,0.0,1.0
2009-01-14,2.26,2.43,2.19,2.41,56635600,1.21806606420057,1.30969050265813,1.18033835424745,1.29891115695724,105081702.677601,0.0,1.0
2009-01-15,2.23,2.35,2.05,2.27,69594900,1.20189704564923,1.26657311985457,1.10488293434122,1.22345573705101,129126390.285923,0.0,1.0
2009-01-16,2.19,2.36,2.06,2.34,60086400,1.18033835424745,1.27196279270502,1.11027260719167,1.26118344700413,111484317.633563,0.0,1.0
2009-01-20,2.13,2.25,2.05,2.22,51647400,1.14800031714478,1.21267639135012,1.10488293434122,1.19650737279879,95826595.4783062,0.0,1.0
2009-01-21,2.09,2.19,2.0,2.18,75295100,1.126441625743,1.18033835424745,1.077934570089,1.17494868139701,139702542.416435,0.0,1.0
2009-01-22,1.94,2.07,1.9,2.04,52683400,1.04559653298633,1.11566228004211,1.02403784158455,1.09949326149078,97748790.0692343,0.0,1.0
2009-01-23,1.8,1.93,1.8,1.9,71025700,0.970141113080097,1.04020686013588,0.970141113080097,1.02403784158455,131781096.86961,0.0,1.0
2009-01-26,1.94,2.06,1.87,1.99,50898200,1.04559653298633,1.11027260719167,1.00786882303321,1.07254489723855,94436529.6602327,0.0,1.0
2009-01-27,1.97,2.04,1.94,2.02,31112400,1.06176555153766,1.09949326149078,1.04559653298633,1.08871391578989,57725952.6938288,0.0,1.0
2009-01-28,2.03,2.06,1.98,2.03,34869200,1.09410358864033,1.11027260719167,1.06715522438811,1.09410358864033,64696320.1061845,0.0,1.0
2009-01-29,1.95,2.03,1.95,2.03,30930500,1.05098620583677,1.09410358864033,1.05098620583677,1.09410358864033,57388455.4003057,0.0,1.0
2009-01-30,1.87,1.99,1.85,1.99,35463000,1.00786882303321,1.07254489723855,0.997089477332321,1.07254489723855,65798056.7356183,0.0,1.0
2009-02-02,1.88,1.93,1.81,1.86,32294600,1.01325849588366,1.04020686013588,0.975530785930542,1.00247915018277,59919406.7917009,0.0,1.0
2009-02-03,1.96,1.97,1.81,1.92,34099500,1.05637587868722,1.06176555153766,0.975530785930542,1.03481718728544,63268218.5843331,0.0,1.0
2009-02-04,1.95,2.02,1.92,1.98,24203700,1.05098620583677,1.08871391578989,1.03481718728544,1.06715522438811,44907549.4405968,0.0,1.0
2009-02-05,1.93,1.97,1.86,1.94,17335100,1.04020686013588,1.06176555153766,1.00247915018277,1.04559653298633,32163547.734755,0.0,1.0
2009-02-06,1.94,1.99,1.9,1.94,21389600,1.04559653298633,1.07254489723855,1.02403784158455,1.04559653298633,39686267.7819749,0.0,1.0
2009-02-09,1.9,1.96,1.84,1.96,27266900,1.02403784158455,1.05637587868722,0.991699804481877,1.05637587868722,50591011.285126,0.0,1.0
2009-02-10,1.82,1.92,1.82,1.91,28273800,0.980920458780987,1.03481718728544,0.980920458780987,1.02942751443499,52459213.7306917,0.0,1.0
2009-02-11,1.85,1.88,1.8,1.87,30214000,0.997089477332321,1.01325849588366,0.970141113080097,1.00786882303321,56059061.168259,0.0,1.0
2009-02-12,1.79,1.85,1.75,1.83,23422600,0.964751440229652,0.997089477332321,0.943192748827872,0.986310131631432,43458296.3566447,0.0,1.0
2009-02-13,1.76,1.83,1.72,1.82,23009400,0.948582421678317,0.986310131631432,0.927023730276537,0.980920458780987,42691645.0004944,0.0,1.0
2009-02-17,1.69,1.75,1.61,1.7,32860300,0.910854711725202,0.943192748827872,0.867737328921642,0.916244384575647,60969006.6759562,0.0,1.0
2009-02-18,1.67,1.79,1.63,1.78,25051400,0.900075366024312,0.964751440229652,0.878516674622532,0.959361767379207,46480372.1768228,0.0,1.0
2009-02-19,1.63,1.7,1.61,1.69,19034200,0.878516674622532,0.916244384575647,0.867737328921642,0.910854711725202,35316058.1878889,0.0,1.0
2009-02-20,1.58,1.61,1.5,1.6,37900600,0.851568310370307,0.867737328921642,0.808450927566747,0.862347656071197,70320780.2248533,0.0,1.0
2009-02-23,1.73,1.91,1.61,1.65,44460600,0.932413403126982,1.02942751443499,0.867737328921642,0.889296020323422,82492205.4338219,0.0,1.0
2009-02-24,2.0,2.0,1.8,1.8,35167600,1.077934570089,1.077934570089,0.970141113080097,0.970141113080097,65249971.5211775,0.0,1.0
2009-02-25,2.01,2.16,2.0,2.1,54368900,1.08332424293944,1.16416933569612,1.077934570089,1.13183129859345,100876067.079862,0.0,1.0
2009-02-26,1.98,2.09,1.81,2.08,32307100,1.06715522438811,1.126441625743,0.975530785930542,1.12105195289256,59942599.2940046,0.0,1.0
2009-02-27,2.0,2.0,1.8,1.93,31512500,1.077934570089,1.077934570089,0.970141113080097,1.04020686013588,58468298.3075646,0.0,1.0
2009-03-02,1.88,1.94,1.83,1.91,19605600,1.01325849588366,1.04559653298633,0.986310131631432,1.02942751443499,36376233.8531944,0.0,1.0
2009-03-03,1.81,1.91,1.8,1.91,15442700,0.975530785930542,1.02942751443499,0.970141113080097,1.02942751443499,28652388.425997,0.0,1.0
2009-03-04,1.87,1.9,1.83,1.9,22404200,1.00786882303321,1.02403784158455,0.986310131631432,1.02403784158455,41568756.8089598,0.0,1.0
2009-03-05,1.81,2.0,1.73,1.75,47498200,0.975530785930542,1.077934570089,0.932413403126982,0.943192748827872,88128169.0336334,0.0,1.0
2009-03-06,1.7,1.91,1.65,1.83,35136700,0.916244384575647,1.02942751443499,0.889296020323422,0.986310131631432,65192639.6554831,0.0,1.0
2009-03-09,1.74,1.85,1.7,1.77,32278900,0.937803075977427,0.997089477332321,0.916244384575647,0.953972094528762,59890277.0088077,0.0,1.0
2009-03-10,1.85,1.89,1.81,1.85,31181300,0.997089477332321,1.0186481687341,0.975530785930542,0.997089477332321,57853789.7665266,0.0,1.0
2009-03-11,1.96,2.0,1.87,1.935,43503700,1.05637587868722,1.077934570089,1.00786882303321,1.0429016965611,80716772.9974707,0.0,1.0
2009-03-12,2.1,2.1,1.98,2.0,46652500,1.13183129859345,1.13183129859345,1.06715522438811,1.077934570089,86559057.0977757,0.0,1.0
2009-03-13,2.19,2.25,2.12,2.19,53675700,1.18033835424745,1.21267639135012,1.14261064429434,1.18033835424745,99589903.6721097,0.0,1.0
2009-03-16,2.1,2.3,2.09,2.28,44196000,1.13183129859345,1.23962475560235,1.126441625743,1.22884540990146,82001266.5450575,0.0,1.0
2009-03-17,2.28,2.3,2.11,2.17,43181500,1.22884540990146,1.23962475560235,1.13722097144389,1.16955900854656,80118963.0580912,0.0,1.0
2009-03-18,2.47,2.65,2.28,2.28,92775500,1.33124919405991,1.42826330536792,1.22884540990146,1.22884540990146,172135679.797968,0.0,1.0
2009-03-19,2.51,2.78,2.28,2.77,61243500,1.35280788546169,1.4983290524237,1.22884540990146,1.49293937957326,113631201.18681,0.0,1.0
2009-03-20,2.75,2.75,2.52,2.7,57202300,1.48216003387237,1.48216003387237,1.35819755831214,1.45521166962014,106133157.962041,0.0,1.0
2009-03-23,2.9,2.9,2.8,2.88,45286800,1.56300512662904,1.56300512662904,1.50910839812459,1.55222578092815,84025137.0660859,0.0,1.0
2009-03-24,2.8,2.95,2.76,2.83,40512400,1.50910839812459,1.58995349088127,1.48754970672281,1.52527741667593,75166714.4261926,0.0,1.0
2009-03-25,2.77,2.99,2.76,2.9,51384500,1.49293937957326,1.61151218228305,1.48754970672281,1.56300512662904,95338810.7698552,0.0,1.0
2009-03-26,2.94,2.94,2.81,2.9,38757300,1.58456381803082,1.58456381803082,1.51449807097504,1.56300512662904,71910301.5627382,0.0,1.0
2009-03-27,2.84,2.98,2.82,2.96,32074900,1.53066708952637,1.6061225094326,1.51988774382548,1.59534316373171,59511775.3712119,0.0,1.0
2009-03-30,2.76,2.88,2.38,2.73,63985300,1.48754970672281,1.55222578092815,1.28274213840591,1.47138068817148,118718337.412107,0.0,1.0
2009-03-31,2.63,2.87,2.63,2.84,45913600,1.41748395966703,1.54683610807771,1.41748395966703,1.53066708952637,85188101.9016011,0.0,1.0
2009-04-01,2.74,2.8,2.4,2.56,68271500,1.47677036102192,1.50910839812459,1.2935214841068,1.37975624971392,126670953.682028,0.0,1.0
2009-04-02,2.91,2.95,2.83,2.89,68130500,1.56839479947949,1.58995349088127,1.52527741667593,1.5576154537786,126409342.256043,0.0,1.0
2009-04-03,3.25,3.25,2.91,2.93,111824600,1.75164367639462,1.75164367639462,1.56839479947949,1.57917414518038,207479383.448603,0.0,1.0
2009-04-06,3.77,4.0,3.25,3.27,231439200,2.03190666461776,2.15586914017799,1.75164367639462,1.76242302209551,429412334.332856,0.0,1.0
2009-04-07,3.49,3.74,3.36,3.7,112627100,1.8809958248053,2.01573764606642,1.81093007774951,1.99417895466464,208968342.096499,0.0,1.0
2009-04-08,3.95,4.05,3.53,3.67,261067600,2.12892077592577,2.18281750443022,1.90255451620708,1.97800993611331,484384873.153192,0.0,1.0
2009-04-09,4.24,4.41,4.03,4.22,131505500,2.28522128858867,2.37684572704624,2.17203815872933,2.27444194288778,243995328.935675,0.0,1.0
2009-04-13,4.26,4.32,4.03,4.25,73962500,2.29600063428956,2.32833867139223,2.17203815872933,2.29061096143912,137230036.130845,0.0,1.0
2009-04-14,4.3,4.33,4.15,4.28,64229300,2.31755932569134,2.33372834424268,2.23671423293467,2.30677997999045,119171055.057075,0.0,1.0
2009-04-15,4.04,4.25,3.75,4.23,88312500,2.17742783157977,2.29061096143912,2.02112731891687,2.27983161573823,163855028.775464,0.0,1.0
2009-04-16,4.16,4.2,3.95,4.12,59376500,2.24210390578511,2.26366259718689,2.12892077592577,2.22054521438333,110167169.042733,0.0,1.0
2009-04-17,4.0,4.21,3.97,4.19,55084300,2.15586914017799,2.26905227003734,2.13970012162666,2.25827292433645,102203420.371706,0.0,1.0
2009-04-20,3.69,3.91,3.61,3.91,57797600,1.9887892818142,2.10736208452399,1.94567189901064,2.10736208452399,107237677.691751,0.0,1.0
2009-04-21,3.8,3.84,3.27,3.53,93851900,2.04807568316909,2.06963437457087,1.76242302209551,1.90255451620708,174132832.556343,0.0,1.0
2009-04-22,4.28,4.42,4.05,4.1,145386500,2.30677997999045,2.38223539989668,2.18281750443022,2.20976586868244,269750138.89386,0.0,1.0
2009-04-23,4.49,4.51,4.31,4.43,115728000,2.4199631098498,2.43074245555069,2.32294899854179,2.38762507274713,214721752.527976,0.0,1.0
2009-04-24,5.0,5.45,4.96,5.33,287772600,2.69483642522249,2.93737170349251,2.67327773382071,2.87269562928717,533933335.074764,0.0,1.0
2009-04-27,5.11,5.42,5.02,5.07,111424500,2.75412282657739,2.92120268494118,2.70561577092338,2.73256413517561,206737037.834867,0.0,1.0
2009-04-28,5.19,5.4,5.01,5.08,73139000,2.79724020938095,2.91042333924029,2.70022609807294,2.73795380802605,135702114.079079,0.0,1.0
2009-04-29,5.45,5.45,5.28,5.32,70786300,2.93737170349251,2.93737170349251,2.84574726503495,2.86730595643673,131336914.065491,0.0,1.0
2009-04-30,5.98,5.99,5.57,5.58,186983700,3.2230243645661,3.22841403741654,3.00204777769785,3.0074374505483,346929591.439974,0.0,1.0
2009-05-01,5.69,6.0,5.56,5.99,102853400,3.06672385190319,3.23380371026699,2.99665810484741,3.22841403741654,190834217.315265,0.0,1.0
2009-05-04,5.875,5.94,5.75,5.9,58158000,3.16643279963643,3.20146567316432,3.09906188900586,3.17990698176254,107906363.91817,0.0,1.0
2009-05-05,5.85,5.91,5.6,5.82,70335000,3.15295861751031,3.18529665461298,3.01821679624919,3.13678959895898,130499571.962319,0.0,1.0
2009-05-06,6.26,6.29,5.9,5.91,95547300,3.37393520437856,3.39010422292989,3.17990698176254,3.18529665461298,177278478.028794,0.0,1.0
2009-05-07,6.06,6.54,5.65,6.51,95031100,3.26614174736966,3.52484604419102,3.04516516050141,3.50867702563968,176320720.453662,0.0,1.0
2009-05-08,6.24,6.3,6.03,6.19,63884500,3.36315585867767,3.39549389578034,3.24997272881832,3.33620749442544,118531313.07353,0.0,1.0
2009-05-11,6.08,6.26,5.88,6.09,64849100,3.27692109307055,3.37393520437856,3.16912763606165,3.28231076592099,120321032.0913,0.0,1.0
2009-05-12,5.01,5.77,5.01,5.74,217074100,2.70022609807294,3.10984123470675,2.70022609807294,3.09367221615542,402759325.145454,0.0,1.0
2009-05-13,4.96,4.97,4.71,4.77,541175600,2.67327773382071,2.67866740667116,2.53853591255959,2.57087394966226,1004097307.97542,0.0,1.0
2009-05-14,5.16,5.36,4.99,5.16,207354400,2.78107119082961,2.88886464783851,2.68944675237205,2.78107119082961,384725391.974172,0.0,1.0
2009-05-15,5.49,5.5,5.22,5.22,128733300,2.95893039489429,2.96432006774474,2.81340922793228,2.81340922793228,238851788.544775,0.0,1.0
2009-05-18,5.5,5.7,5.29,5.69,121707300,2.96432006774474,3.07211352475364,2.8511369378854,3.06672385190319,225815746.849925,0.0,1.0
2009-05-19,5.63,5.69,5.33,5.49,92782500,3.03438581480052,3.06672385190319,2.87269562928717,2.95893039489429,172148667.599259,0.0,1.0
2009-05-20,5.41,5.75,5.33,5.66,95454300,2.91581301209073,3.09906188900586,2.87269562928717,3.05055483335186,177105925.811655,0.0,1.0
2009-05-21,5.33,5.39,5.06,5.25,78529400,2.87269562928717,2.90503366638984,2.72717446232516,2.82957824648362,145703463.232498,0.0,1.0
2009-05-22,5.26,5.37,5.1,5.37,50019900,2.83496791933406,2.89425432068895,2.74873315372694,2.89425432068895,92806931.6783676,0.0,1.0
2009-05-26,5.4,5.41,5.1,5.16,66346400,2.91042333924029,2.91581301209073,2.74873315372694,2.78107119082961,123099122.787244,0.0,1.0
2009-05-27,5.34,5.53,5.25,5.48,55302600,2.87808530213762,2.98048908629607,2.82957824648362,2.95354072204385,102608454.231938,0.0,1.0
2009-05-28,5.56,5.56,5.25,5.41,63255100,2.99665810484741,2.99665810484741,2.82957824648362,2.91581301209073,117363524.197536,0.0,1.0
2009-05-29,5.75,5.75,5.41,5.58,99306500,3.09906188900586,3.09906188900586,2.91581301209073,3.0074374505483,184253298.401593,0.0,1.0
2009-06-01,6.13,6.23,5.88,5.95,111714500,3.30386945732277,3.35776618582722,3.16912763606165,3.20685534601476,207275103.888313,0.0,1.0
2009-06-02,6.41,6.46,6.03,6.17,134751900,3.45478029713523,3.48172866138746,3.24997272881832,3.32542814872455,250018700.093967,0.0,1.0
2009-06-03,6.18,6.31,5.96,6.3,111423600,3.330817821575,3.40088356863078,3.21224501886521,3.39549389578034,206735367.974701,0.0,1.0
2009-06-04,6.36,6.4,6.17,6.18,83850700,3.42783193288301,3.44939062428479,3.32542814872455,3.330817821575,155576604.233181,0.0,1.0
2009-06-05,6.36,6.53,6.22,6.47,85658900,3.42783193288301,3.51945637134057,3.35237651297678,3.4871183342379,158931538.846421,0.0,1.0
2009-06-08,6.38,6.46,6.06,6.21,85590400,3.4386112785839,3.48172866138746,3.26614174736966,3.34698684012633,158804443.933797,0.0,1.0
2009-06-09,6.26,6.44,6.18,6.38,84569400,3.37393520437856,3.47094931568657,3.330817821575,3.4386112785839,156910080.345633,0.0,1.0
2009-06-10,6.19,6.43,6.11,6.32,90297100,3.33620749442544,3.46555964283612,3.29309011162188,3.40627324148123,167537255.981214,0.0,1.0
2009-06-11,5.98,6.24,5.75,6.15,133040800,3.2230243645661,3.36315585867767,3.09906188900586,3.31464880302366,246843924.838621,0.0,1.0
2009-06-12,6.11,6.15,5.92,6.01,54584200,3.29309011162188,3.31464880302366,3.19068632746343,3.23919338311743,101275534.739541,0.0,1.0
2009-06-15,5.93,6.04,5.8,6.02,65242800,3.19607600031387,3.25536240166877,3.12601025325809,3.24458305596788,121051503.143857,0.0,1.0
2009-06-16,5.67,5.95,5.52,5.94,87214100,3.0559445062023,3.20685534601476,2.97509941344563,3.20146567316432,161817057.213036,0.0,1.0
2009-06-17,5.71,5.85,5.3,5.64,87747800,3.07750319760408,3.15295861751031,2.85652661073584,3.03977548765097,162807284.291393,0.0,1.0
2009-06-18,5.68,5.81,5.52,5.78,57600300,3.06133417905275,3.13139992610853,2.97509941344563,3.1152309075572,106871607.23539,0.0,1.0
2009-06-19,5.72,5.96,5.69,5.73,69582800,3.08289287045453,3.21224501886521,3.06672385190319,3.08828254330497,129103939.943693,0.0,1.0
2009-06-22,5.38,5.79,5.37,5.67,57636000,2.8996439935394,3.12062058040764,2.89425432068895,3.0559445062023,106937845.021969,0.0,1.0
2009-06-23,5.53,5.59,5.21,5.43,60592700,2.98048908629607,3.01282712339874,2.80801955508183,2.92659235779162,112423706.746871,0.0,1.0
2009-06-24,5.63,5.9,5.51,5.66,72264800,3.03438581480052,3.17990698176254,2.96970974059518,3.05055483335186,134080123.237969,0.0,1.0
2009-06-25,5.68,5.75,5.37,5.57,62899600,3.06133417905275,3.09906188900586,2.89425432068895,3.00204777769785,116703929.432019,0.0,1.0
2009-06-26,5.61,5.8,5.55,5.65,68304000,3.02360646909963,3.12601025325809,2.99126843199696,3.04516516050141,126731254.188018,0.0,1.0
2009-06-29,5.78,5.96,5.6,5.66,73552300,3.1152309075572,3.21224501886521,3.01821679624919,3.05055483335186,136468950.975248,0.0,1.0
2009-06-30,6.07,6.16,5.86,5.96,85531400,3.2715314202201,3.32003847587411,3.15834829036076,3.21224501886521,158694975.322924,0.0,1.0
2009-07-01,5.91,6.25,5.89,6.12,95888300,3.18529665461298,3.36854553152811,3.17451730891209,3.29847978447233,177911169.491639,0.0,1.0
2009-07-02,5.95,6.08,5.55,5.83,73694800,3.20685534601476,3.27692109307055,2.99126843199696,3.14217927180942,136733345.50151,0.0,1.0
2009-07-06,5.75,6.05,5.68,5.87,73705200,3.09906188900586,3.26075207451921,3.06133417905275,3.1637379632112,136752641.663427,0.0,1.0
2009-07-07,5.53,5.75,5.51,5.74,68322000,2.98048908629607,3.09906188900586,2.96970974059518,3.09367221615542,126764651.391335,0.0,1.0
2009-07-08,5.35,5.61,5.24,5.55,67379800,2.88347497498806,3.02360646909963,2.82418857363317,2.99126843199696,125016493.337693,0.0,1.0
2009-07-09,5.63,5.76,5.32,5.46,60243600,3.03438581480052,3.10445156185631,2.86730595643673,2.94276137634296,111775986.542534,0.0,1.0
2009-07-10,5.72,5.75,5.52,5.53,47272700,3.08289287045453,3.09906188900586,2.97509941344563,2.98048908629607,87709776.2920751,0.0,1.0
2009-07-13,5.69,5.74,5.51,5.72,46062800,3.06672385190319,3.09367221615542,2.96970974059518,3.08289287045453,85464927.6090979,0.0,1.0
2009-07-14,5.84,5.89,5.6,5.69,56107600,3.14756894465987,3.17451730891209,3.01821679624919,3.06672385190319,104102051.380294,0.0,1.0
2009-07-15,6.05,6.06,5.91,5.98,64814100,3.26075207451921,3.26614174736966,3.18529665461298,3.2230243645661,120256093.08485,0.0,1.0
2009-07-16,6.13,6.14,5.84,5.98,66541300,3.30386945732277,3.30925913017322,3.14756894465987,3.2230243645661,123460740.283163,0.0,1.0
2009-07-17,6.14,6.22,6.03,6.15,62832200,3.30925913017322,3.35237651297678,3.24997272881832,3.31464880302366,116578875.459598,0.0,1.0
2009-07-20,6.19,6.3,6.13,6.2,64037800,3.33620749442544,3.39549389578034,3.30386945732277,3.34159716727589,118815745.921783,0.0,1.0
2009-07-21,6.2,6.3,6.04,6.28,57398800,3.34159716727589,3.39549389578034,3.25536240166877,3.38471455007945,106497744.098255,0.0,1.0
2009-07-22,6.38,6.48,6.13,6.17,91813000,3.4386112785839,3.49250800708835,3.30386945732277,3.32542814872455,170349857.120585,0.0,1.0
2009-07-23,6.98,7.1,6.65,6.94,269099700,3.7619916496106,3.82666772381594,3.58413244554591,3.74043295820882,499287632.97346,0.0,1.0
2009-07-24,6.78,6.92,6.7,6.9,99700500,3.6541981926017,3.72965361250793,3.61108080979814,3.71887426680704,184984326.074204,0.0,1.0
2009-07-27,7.27,7.29,6.72,6.83,104647700,3.9182921622735,3.92907150797439,3.62186015549903,3.68114655685392,194163361.865944,0.0,1.0
2009-07-28,7.14,7.28,7.05,7.2,68800900,3.84822641521772,3.92368183512395,3.79971935956371,3.88056445232039,127653202.539593,0.0,1.0
2009-07-29,7.12,7.32,6.99,7.08,74129700,3.83744706951683,3.94524052652573,3.76738132246104,3.81588837811505,137540259.041659,0.0,1.0
2009-07-30,7.39,7.48,7.18,7.28,88741000,3.98296823647884,4.03147529213285,3.8697851066195,3.92368183512395,164650067.754434,0.0,1.0
2009-07-31,8.0,8.0,7.43,7.7,156355300,4.31173828035598,4.31173828035598,4.00452692788062,4.15004809484264,290101652.435344,0.0,1.0
2009-08-03,8.33,8.86,8.3,8.69,246431700,4.48959748442067,4.77525014549425,4.47342846586933,4.68362570703669,457229421.595884,0.0,1.0
2009-08-04,8.3,8.51,8.09,8.4,122641600,4.47342846586933,4.58661159572868,4.36024533600999,4.52732519437378,227549247.242112,0.0,1.0
2009-08-05,8.44,8.58,8.32,8.51,97215300,4.54888388577556,4.62433930568179,4.48420781157022,4.58661159572868,180373285.536197,0.0,1.0
2009-08-06,8.07,8.55,7.91,8.52,132529500,4.3494659903091,4.60817028713046,4.26323122470198,4.59200126857912,245895258.724392,0.0,1.0
2009-08-07,8.01,8.34,8.0,8.33,95304700,4.31712795320643,4.49498715727111,4.31173828035598,4.48959748442067,176828357.944085,0.0,1.0
2009-08-10,7.72,7.96,7.62,7.94,90356700,4.16082744054352,4.2901795889542,4.10693071203908,4.27940024325332,167647837.832198,0.0,1.0
2009-08-11,7.81,7.93,7.64,7.65,81695400,4.20933449619753,4.27401057040287,4.11771005773997,4.12309973059041,151577660.215972,0.0,1.0
2009-08-12,7.7,7.9701,7.69,7.89,73805300,4.15004809484264,4.29562315853315,4.14465842199219,4.25245187900109,136938367.221874,0.0,1.0
2009-08-13,7.9,7.92,7.7,7.85,88102900,4.25784155185154,4.26862089755242,4.15004809484264,4.23089318759931,163466136.896836,0.0,1.0
2009-08-14,7.83,8.01,7.75,7.98,58019400,4.22011384189842,4.31712795320643,4.17699645909486,4.3009589346551,107649205.452627,0.0,1.0
2009-08-17,7.37,7.62,7.13,7.51,78689300,3.97218889077795,4.10693071203908,3.84283674236727,4.04764431068418,146000141.721966,0.0,1.0
2009-08-18,7.64,7.75,7.48,7.52,72395500,4.11771005773997,4.17699645909486,4.03147529213285,4.05303398353463,134322624.042056,0.0,1.0
2009-08-19,7.65,7.75,7.5,7.5,47417600,4.12309973059041,4.17699645909486,4.04225463783374,4.04225463783374,87978623.7787793,0.0,1.0
2009-08-20,7.68,7.74,7.66,7.7,29608300,4.13926874914175,4.17160678624442,4.12848940344086,4.15004809484264,54935245.2766321,0.0,1.0
2009-08-21,7.74,7.83,7.62,7.79,55283300,4.17160678624442,4.22011384189842,4.10693071203908,4.19855515049664,102572645.008381,0.0,1.0
2009-08-24,7.41,7.81,7.31,7.75,93581500,3.99374758217973,4.20933449619753,3.93985085367528,4.17699645909486,173631132.346509,0.0,1.0
2009-08-25,7.59,7.65,7.43,7.43,53545700,4.09076169348774,4.12309973059041,4.00452692788062,4.00452692788062,99348701.6481514,0.0,1.0
2009-08-26,7.61,7.64,7.41,7.525,44502200,4.10154103918863,4.11771005773997,3.99374758217973,4.05572881995985,82569390.0814886,0.0,1.0
2009-08-27,7.67,7.71,7.46,7.66,62564800,4.1338790762913,4.15543776769308,4.02069594643196,4.12848940344086,116082741.450317,0.0,1.0
2009-08-28,7.73,7.8,7.69,7.73,44250400,4.16621711339397,4.20394482334708,4.14465842199219,4.16621711339397,82102200.3150833,0.0,1.0
2009-08-31,7.6,7.64,7.47,7.6,43810500,4.09615136633819,4.11771005773997,4.0260856192824,4.09615136633819,81286009.7740123,0.0,1.0
2009-09-01,7.24,7.77,7.13,7.51,102771300,3.90212314372217,4.18777580479575,3.84283674236727,4.04764431068418,190681888.960134,0.0,1.0
2009-09-02,7.03,7.21,6.87,7.18,65920200,3.78894001386282,3.88595412517083,3.7027052482557,3.8697851066195,122308351.228698,0.0,1.0
2009-09-03,7.48,7.52,6.97,7.14,87169900,4.03147529213285,4.05303398353463,3.75660197676015,3.84822641521772,161735048.52489,0.0,1.0
2009-09-04,7.43,7.55,7.27,7.49,42539800,4.00452692788062,4.06920300208596,3.9182921622735,4.03686496498329,78928352.75983,0.0,1.0
2009-09-08,7.3,7.55,7.27,7.53,45485800,3.93446118082484,4.06920300208596,3.9182921622735,4.05842365638507,84394361.7027601,0.0,1.0
2009-09-09,7.39,7.52,7.25,7.32,47496100,3.98296823647884,4.05303398353463,3.90751281657261,3.94524052652573,88124272.6932464,0.0,1.0
2009-09-10,7.44,7.48,7.35,7.415,34041200,4.00991660073107,4.03147529213285,3.96140954507706,3.99644241860495,63160048.7535889,0.0,1.0
2009-09-11,7.33,7.54,7.3,7.46,48787900,3.95063019937617,4.06381332923552,3.93446118082484,4.02069594643196,90521078.6513174,0.0,1.0
2009-09-14,7.39,7.4,7.18,7.3,34515900,3.98296823647884,3.98835790932929,3.8697851066195,3.93446118082484,64040807.2210734,0.0,1.0
2009-09-15,7.2,7.44,7.2,7.39,50771500,3.88056445232039,4.00991660073107,3.88056445232039,3.98296823647884,94201450.4568829,0.0,1.0
2009-09-16,7.15,7.36,7.02,7.34,107442600,3.85361608806816,3.96679921792751,3.78355034101238,3.95601987222662,199349019.841027,0.0,1.0
2009-09-17,6.92,7.25,6.85,7.05,103372300,3.72965361250793,3.90751281657261,3.69192590255481,3.79971935956371,191796984.470895,0.0,1.0
2009-09-18,6.94,7.06,6.93,6.99,53331300,3.74043295820882,3.80510903241416,3.73504328535837,3.76738132246104,98950903.8486387,0.0,1.0
2009-09-21,6.83,6.92,6.75,6.88,52822200,3.68114655685392,3.72965361250793,3.63802917405036,3.70809492110615,98006319.6148147,0.0,1.0
2009-09-22,7.01,7.09,6.9,6.92,55582000,3.77816066816193,3.82127805096549,3.71887426680704,3.72965361250793,103126853.043429,0.0,1.0
2009-09-23,7.36,7.59,7.18,7.2,139234200,3.96679921792751,4.09076169348774,3.8697851066195,3.88056445232039,258335160.340028,0.0,1.0
2009-09-24,7.33,7.55,7.21,7.53,88410600,3.95063019937617,4.06920300208596,3.88595412517083,4.05842365638507,164037043.533543,0.0,1.0
2009-09-25,7.29,7.46,7.2,7.34,61908900,3.92907150797439,4.02069594643196,3.88056445232039,3.95601987222662,114865784.469439,0.0,1.0
2009-09-28,7.49,7.5,7.33,7.36,45883900,4.03686496498329,4.04225463783374,3.95063019937617,3.96679921792751,85132996.5161276,0.0,1.0
2009-09-29,7.45,7.5,7.36,7.49,46727700,4.01530627358151,4.04225463783374,3.96679921792751,4.03686496498329,86698583.1916349,0.0,1.0
2009-09-30,7.21,7.5,7.14,7.48,95959600,3.88595412517083,4.04225463783374,3.84822641521772,4.03147529213285,178043459.524779,0.0,1.0
2009-10-01,6.97,7.25,6.97,7.18,101530900,3.75660197676015,3.90751281657261,3.75660197676015,3.8697851066195,188380450.571536,0.0,1.0
2009-10-02,6.84,6.99,6.61,6.81,55825100,3.68653622970437,3.76738132246104,3.56257375414413,3.67036721115303,103577900.828231,0.0,1.0
2009-10-05,7.05,7.08,6.84,6.94,42693000,3.79971935956371,3.81588837811505,3.68653622970437,3.74043295820882,79212600.0680639,0.0,1.0
2009-10-06,7.14,7.22,7.04,7.18,48500800,3.84822641521772,3.89134379802128,3.79432968671327,3.8697851066195,89988393.2584065,0.0,1.0
2009-10-07,7.13,7.14,7.001,7.11,33869000,3.84283674236727,3.84822641521772,3.77330996259653,3.83205739666638,62840548.8418536,0.0,1.0
2009-10-08,7.18,7.27,7.11,7.19,78355000,3.8697851066195,3.9182921622735,3.83205739666638,3.87517477946994,145379881.440356,0.0,1.0
2009-10-09,7.12,7.16,7.05,7.15,32603200,3.83744706951683,3.85900576091861,3.79971935956371,3.85361608806816,60491983.2885742,0.0,1.0
2009-10-12,7.62,7.83,7.16,7.19,152372700,4.10693071203908,4.22011384189842,3.85900576091861,3.87517477946994,282712335.661374,0.0,1.0
2009-10-13,7.62,7.88,7.51,7.58,100372000,4.10693071203908,4.24706220615064,4.04764431068418,4.0853720206373,186230227.297957,0.0,1.0
2009-10-14,7.66,7.81,7.61,7.8,58858200,4.12848940344086,4.20933449619753,4.10154103918863,4.20394482334708,109205515.127213,0.0,1.0
2009-10-15,7.66,7.74,7.61,7.61,40371200,4.12848940344086,4.17160678624442,4.10154103918863,4.10154103918863,74904731.9201699,0.0,1.0
2009-10-16,7.42,7.59,7.4,7.56,47371300,3.99913725503018,4.09076169348774,3.98835790932929,4.07459267493641,87892718.7502464,0.0,1.0
2009-10-19,7.57,7.68,7.42,7.54,62833900,4.07998234778685,4.13926874914175,3.99913725503018,4.06381332923552,116582029.639911,0.0,1.0
2009-10-20,7.71,7.83,7.65,7.66,50104000,4.15543776769308,4.22011384189842,4.12309973059041,4.12848940344086,92962970.8338667,0.0,1.0
2009-10-21,7.78,7.98,7.65,7.69,69777200,4.1931654776462,4.3009589346551,4.12309973059041,4.14465842199219,129464629.739519,0.0,1.0
2009-10-22,7.76,7.87,7.62,7.73,53432400,4.1823861319453,4.2416725333002,4.10693071203908,4.16621711339397,99138484.807271,0.0,1.0
2009-10-23,7.63,7.84,7.55,7.82,47705600,4.11232038488952,4.22550351474886,4.06920300208596,4.21472416904798,88512979.031856,0.0,1.0
2009-10-26,7.47,7.84,7.4,7.7,60580400,4.0260856192824,4.22550351474886,3.98835790932929,4.15004809484264,112400885.324604,0.0,1.0
2009-10-27,7.33,7.53,7.17,7.48,72962600,3.95063019937617,4.05842365638507,3.86439543376905,4.03147529213285,135374821.48657,0.0,1.0
2009-10-28,6.96,7.34,6.8899,7.27,94665300,3.75121230390971,3.95601987222662,3.71343069722809,3.9182921622735,175642015.066247,0.0,1.0
2009-10-29,7.3,7.35,7.06,7.14,69469900,3.93446118082484,3.96140954507706,3.80510903241416,3.84822641521772,128894465.262886,0.0,1.0
2009-10-30,7.0,7.3,6.81,7.28,95736100,3.77277099531149,3.93446118082484,3.67036721115303,3.92368183512395,177628777.583589,0.0,1.0
2009-11-02,7.58,7.84,7.35,7.73,208424500,4.0853720206373,4.22550351474886,3.96140954507706,4.16621711339397,386710855.711385,0.0,1.0
2009-11-03,7.44,7.67,7.31,7.58,193783100,4.00991660073107,4.1338790762913,3.93985085367528,4.0853720206373,359545199.453063,0.0,1.0
2009-11-04,7.27,7.43,7.24,7.35,240095200,3.9182921622735,4.00452692788062,3.90212314372217,3.96140954507706,445472678.328106,0.0,1.0
2009-11-05,7.45,7.5,7.32,7.36,125050200,4.01530627358151,4.04225463783374,3.94524052652573,3.96679921792751,232018164.126002,0.0,1.0
2009-11-06,7.75,7.75,7.34,7.4,159975800,4.17699645909486,4.17699645909486,3.95601987222662,3.98835790932929,296819128.802581,0.0,1.0
2009-11-09,8.18,8.18,7.75,7.78,203287900,4.40875239166399,4.40875239166399,4.17699645909486,4.1931654776462,377180407.124741,0.0,1.0
2009-11-10,8.24,8.35,8.04,8.15,136649800,4.44109042876666,4.50037683012156,4.33329697175776,4.39258337311266,253540064.103739,0.0,1.0
2009-11-11,8.33,8.4,8.26,8.33,89390000,4.48959748442067,4.52732519437378,4.45186977446755,4.48959748442067,165854222.474041,0.0,1.0
2009-11-12,8.2,8.44,8.17,8.25,86560300,4.41953173736488,4.54888388577556,4.40336271881355,4.44648010161711,160603996.572544,0.0,1.0
2009-11-13,8.41,8.45,8.24,8.25,86202200,4.53271486722423,4.55427355862601,4.44109042876666,4.44648010161711,159939577.766548,0.0,1.0
2009-11-16,8.71,8.79,8.5,8.51,121719000,4.69440505273758,4.73752243554114,4.58122192287823,4.58661159572868,225837455.032082,0.0,1.0
2009-11-17,8.98,9.0,8.75,8.78,126809600,4.83992621969959,4.85070556540048,4.71596374413936,4.73213276269069,235282555.210249,0.0,1.0
2009-11-18,8.94,9.14,8.8,9.0,120432800,4.81836752829781,4.92616098530671,4.74291210839158,4.85070556540048,223451039.315043,0.0,1.0
2009-11-19,8.73,8.82,8.55,8.82,90625800,4.70518439843847,4.75369145409247,4.60817028713046,4.75369145409247,168147126.021791,0.0,1.0
2009-11-20,8.64,8.78,8.58,8.63,59314700,4.65667734278446,4.73213276269069,4.62433930568179,4.65128766993402,110052505.311344,0.0,1.0
2009-11-23,8.73,8.91,8.67,8.84,61341800,4.70518439843847,4.80219850974648,4.6728463613358,4.76447079979336,113813587.024926,0.0,1.0
2009-11-24,8.81,8.83,8.65,8.8,47088400,4.74830178124203,4.75908112694292,4.66206701563491,4.74291210839158,87367826.0381097,0.0,1.0
2009-11-25,8.81,8.9,8.76,8.87,26922600,4.74830178124203,4.79680883689603,4.7213534169898,4.7806398183447,49952197.0016737,0.0,1.0
2009-11-27,8.73,8.81,8.4,8.5,42184800,4.70518439843847,4.74830178124203,4.52732519437378,4.58122192287823,78269685.6944056,0.0,1.0
2009-11-30,8.89,8.925,8.67,8.78,58900100,4.79141916404559,4.81028301902215,4.6728463613358,4.73213276269069,109283256.394935,0.0,1.0
2009-12-01,8.88,9.07,8.81,9.01,104011700,4.78602949119514,4.8884332753536,4.74830178124203,4.85609523825093,192983327.348733,0.0,1.0
2009-12-02,9.01,9.07,8.91,8.94,63656600,4.85609523825093,4.8884332753536,4.80219850974648,4.81836752829781,118108467.37153,0.0,1.0
2009-12-03,8.94,9.11,8.89,9.05,57935400,4.81836752829781,4.90999196675538,4.79141916404559,4.87765392965271,107493351.837147,0.0,1.0
2009-12-04,8.94,9.14,8.78,9.1,79533500,4.81836752829781,4.92616098530671,4.73213276269069,4.90460229390493,147566470.557547,0.0,1.0
2009-12-07,8.91,9.0,8.8,8.9,41476300,4.80219850974648,4.85070556540048,4.74291210839158,4.79680883689603,76955134.6638333,0.0,1.0
2009-12-08,8.82,8.89,8.76,8.87,57473000,4.75369145409247,4.79141916404559,4.7213534169898,4.7806398183447,106635414.791929,0.0,1.0
2009-12-09,8.86,9.01,8.8,8.87,52852400,4.77525014549425,4.85609523825093,4.74291210839158,4.7806398183447,98062352.7003804,0.0,1.0
2009-12-10,9.05,9.09,8.9,8.94,63643700,4.87765392965271,4.89921262105449,4.79680883689603,4.81836752829781,118084532.709152,0.0,1.0
2009-12-11,9.0,9.1,8.98,9.09,63474700,4.85070556540048,4.90460229390493,4.83992621969959,4.89921262105449,117770970.078007,0.0,1.0
2009-12-14,9.08,9.1,8.97,9.0,37983700,4.89382294820404,4.90460229390493,4.83453654684915,4.85070556540048,70474963.9801681,0.0,1.0
2009-12-15,9.39,9.46,9.03,9.04,109417900,5.06090280656784,5.09863051652095,4.86687458395182,4.87226425680226,203013991.825063,0.0,1.0
2009-12-16,9.49,9.64,9.41,9.44,71460500,5.11479953507229,5.19564462782896,5.07168215226873,5.08785117082006,132587824.869741,0.0,1.0
2009-12-17,9.39,9.56,9.33,9.49,55724600,5.06090280656784,5.1525272450254,5.02856476946517,5.11479953507229,103391433.10971,0.0,1.0
2009-12-18,9.68,9.73,9.47,9.56,88033100,5.21720331923074,5.24415168348297,5.1040201893714,5.1525272450254,163336629.963972,0.0,1.0
2009-12-21,9.67,9.8,9.63,9.77,53335700,5.2118136463803,5.28187939343608,5.19025495497852,5.26571037488475,98959067.6094496,0.0,1.0
2009-12-22,9.9,9.9,9.71,9.79,50860300,5.33577612194053,5.33577612194053,5.23337233778208,5.27648972058564,94366209.9932483,0.0,1.0
2009-12-23,10.08,10.11,9.93,10.01,64815000,5.43279023324854,5.44895925179988,5.35194514049187,5.39506252329543,120257762.945016,0.0,1.0
2009-12-24,10.13,10.2,10.06,10.17,24895700,5.45973859750077,5.49746630745388,5.42201088754765,5.48129728890255,46191486.3681282,0.0,1.0
2009-12-28,10.2,10.37,10.15,10.18,53979900,5.49746630745388,5.58909074591144,5.47051794320166,5.48668696175299,100154316.408172,0.0,1.0
2009-12-29,10.11,10.29,10.09,10.27,40821600,5.44895925179988,5.54597336310789,5.43817990609899,5.53519401740699,75740404.163176,0.0,1.0
2009-12-30,9.99,10.08,9.89,10.05,46699600,5.38428317759454,5.43279023324854,5.33038644909009,5.41662121469721,86646446.4464561,0.0,1.0
2009-12-31,10.0,10.06,9.92,10.04,31253700,5.38967285044498,5.42201088754765,5.34655546764142,5.41123154184676,57988120.7398695,0.0,1.0
2010-01-04,10.28,10.28,10.0455,10.17,60855800,5.54058369025744,5.54058369025744,5.41419586191451,5.48129728890255,112911862.535359,0.0,1.0
2010-01-05,10.96,11.24,10.4,10.45,215620200,5.9070814440877,6.05799228390016,5.60525976446278,5.632208128715,400061758.81751,0.0,1.0
2010-01-06,11.37,11.46,11.13,11.21,200070600,6.12805803095594,6.17656508660995,5.99870588254526,6.04182326534882,371211028.111812,0.0,1.0
2010-01-07,11.66,11.69,11.32,11.46,130201700,6.28435854361885,6.30052756217018,6.10110966670372,6.17656508660995,241576258.175392,0.0,1.0
2010-01-08,11.69,11.74,11.46,11.67,130463000,6.30052756217018,6.32747592642241,6.17656508660995,6.28974821646929,242061074.243549,0.0,1.0
2010-01-11,12.11,12.14,11.78,11.9,170626200,6.52689382188887,6.54306284044021,6.34903461782419,6.41371069202953,316579882.925385,0.0,1.0
2010-01-12,11.87,12.03,11.72,11.98,162995900,6.39754167347819,6.48377643908531,6.31669658072152,6.45682807483309,302422622.899167,0.0,1.0
2010-01-13,11.68,11.93,11.47,11.91,154527100,6.29513788931974,6.42987971058086,6.18195475946039,6.41910036487997,286709609.818418,0.0,1.0
2010-01-14,11.76,11.86,11.51,11.68,116531200,6.3382552721233,6.39215200062775,6.20351345086217,6.29513788931974,216212009.956001,0.0,1.0
2010-01-15,11.6,11.76,11.55,11.74,96149800,6.25202050651618,6.3382552721233,6.22507214226395,6.32747592642241,178396356.639831,0.0,1.0
2010-01-19,11.75,11.83,11.46,11.51,65934000,6.33286559927285,6.37598298207641,6.17656508660995,6.20351345086217,122333955.751241,0.0,1.0
2010-01-20,11.51,11.69,11.5,11.68,71649500,6.20351345086217,6.30052756217018,6.19812377801173,6.29513788931974,132938495.504573,0.0,1.0
2010-01-21,11.18,11.62,11.01,11.53,121451400,6.02565424679749,6.26279985221707,5.93402980833992,6.21429279656306,225340949.942765,0.0,1.0
2010-01-22,10.52,11.12,10.41,11.01,161530100,5.66993583866812,5.99331620969482,5.61064943731323,5.93402980833992,299702977.309029,0.0,1.0
2010-01-25,11.03,11.1,10.61,10.73,121621500,5.94480915404081,5.98253686399393,5.71844289432212,5.78311896852746,225656553.514113,0.0,1.0
2010-01-26,11.19,11.46,11.07,11.17,108250500,6.03104391964793,6.17656508660995,5.96636784544259,6.02026457394704,200847997.649918,0.0,1.0
2010-01-27,11.55,11.62,11.22,11.57,105091600,6.22507214226395,6.26279985221707,6.04721293819927,6.23585148796484,194986974.007752,0.0,1.0
2010-01-28,11.41,11.95,11.27,11.55,203320000,6.14961672235772,6.44065905628175,6.07416130245149,6.22507214226395,377239965.470657,0.0,1.0
2010-01-29,10.84,11.61,10.7,11.6,159741200,5.84240536988236,6.25741017936662,5.76694994997613,6.25202050651618,296383851.919345,0.0,1.0
2010-02-01,11.12,11.18,10.93,11.14,82748200,5.99331620969482,6.02565424679749,5.89091242553636,6.00409555539571,153531025.529997,0.0,1.0
2010-02-02,11.39,11.52,11.19,11.26,119714900,6.13883737665683,6.20890312371262,6.03104391964793,6.06877162960105,222119047.522738,0.0,1.0
2010-02-03,11.64,11.66,11.42,11.49,90125500,6.27357919791796,6.28435854361885,6.15500639520817,6.19273410516128,167218869.309589,0.0,1.0
2010-02-04,11.06,11.53,11.0,11.49,129792200,5.96097817259215,6.21429279656306,5.92864013548948,6.19273410516128,240816471.799924,0.0,1.0
2010-02-05,10.91,11.11,10.49,10.97,181535200,5.88013307983547,5.98792653684437,5.65376682011679,5.91247111693814,336820443.535849,0.0,1.0
2010-02-08,10.97,11.32,10.88,11.09,92031400,5.91247111693814,6.10110966670372,5.86396406128414,5.97714719114348,170755076.520835,0.0,1.0
2010-02-09,11.15,11.22,11.02,11.18,83207100,6.00948522824615,6.04721293819927,5.93941948119037,6.02565424679749,154382468.67457,0.0,1.0
2010-02-10,10.94,11.14,10.9,11.12,73395600,5.89630209838681,6.00409555539571,5.87474340698503,5.99331620969482,136178209.766369,0.0,1.0
2010-02-11,11.18,11.185,10.88,11.0,65116200,6.02565424679749,6.02834908322271,5.86396406128414,5.92864013548948,120816609.480525,0.0,1.0
2010-02-12,11.12,11.18,10.85,10.92,69465400,5.99331620969482,6.02565424679749,5.8477950427328,5.88552275268592,128886115.962057,0.0,1.0
2010-02-16,11.32,11.38,11.11,11.21,62537500,6.10110966670372,6.13344770380639,5.98792653684437,6.04182326534882,116032089.025286,0.0,1.0
2010-02-17,11.49,11.52,11.35,11.43,65983200,6.19273410516128,6.20890312371262,6.11727868525505,6.16039606805861,122425241.440308,0.0,1.0
2010-02-18,11.38,11.48,11.29,11.41,53406800,6.13344770380639,6.18734443231084,6.08494064815238,6.14961672235772,99090986.5625529,0.0,1.0
2010-02-19,11.29,11.4,11.26,11.35,46990000,6.08494064815238,6.14422704950728,6.06877162960105,6.11727868525505,87185254.6599752,0.0,1.0
2010-02-22,11.21,11.38,11.18,11.36,41993100,6.04182326534882,6.13344770380639,6.02565424679749,6.1226683581055,77914005.4790765,0.0,1.0
2010-02-23,11.6,11.63,11.15,11.21,114688400,6.25202050651618,6.26818952506751,6.00948522824615,6.04182326534882,212792878.496384,0.0,1.0
2010-02-24,11.73,11.88,11.65,11.72,84200800,6.32208625357196,6.40293134632864,6.2789688707684,6.31669658072152,156226179.837703,0.0,1.0
2010-02-25,11.78,11.83,11.4,11.53,83114500,6.34903461782419,6.37598298207641,6.14422704950728,6.21429279656306,154210658.617504,0.0,1.0
2010-02-26,11.74,11.85,11.61,11.83,72368400,6.32747592642241,6.3867623277773,6.25741017936662,6.37598298207641,134272342.697062,0.0,1.0
2010-03-01,12.41,12.42,11.75,11.81,142605500,6.68858400740222,6.69397368025267,6.33286559927285,6.36520363637552,264590270.981338,0.0,1.0
2010-03-02,12.22,12.68,12.18,12.62,193706600,6.58618022324377,6.83410517436424,6.56462153184199,6.80176713726157,359403261.338964,0.0,1.0
2010-03-03,12.69,12.83,12.35,12.46,157004600,6.83949484721468,6.91495026712091,6.65624597029955,6.71553237165445,291306363.775006,0.0,1.0
2010-03-04,12.79,12.8,12.52,12.69,89836800,6.89339157571913,6.89878124856958,6.74787040875712,6.83949484721468,166683215.276383,0.0,1.0
2010-03-05,13.0,13.04,12.83,12.92,106920600,7.00657470557848,7.02813339698025,6.91495026712091,6.96345732277492,198380500.944825,0.0,1.0
2010-03-08,12.93,12.96,12.79,12.94,78903200,6.96884699562536,6.9850160141767,6.89339157571913,6.9742366684758,146397011.821387,0.0,1.0
2010-03-09,12.8,13.03,12.73,12.83,83934300,6.89878124856958,7.02274372412981,6.86105353861646,6.91495026712091,155731715.688588,0.0,1.0
2010-03-10,12.82,12.95,12.8,12.88,56850600,6.90956059427047,6.97962634132625,6.89878124856958,6.94189863137314,105480613.717225,0.0,1.0
2010-03-11,12.91,12.97,12.75,12.79,59274700,6.95806764992447,6.99040568702714,6.87183288431735,6.89339157571913,109978289.303972,0.0,1.0
2010-03-12,13.34,13.37,12.98,13.02,104771000,7.1898235824936,7.20599260104494,6.99579535987759,7.01735405127936,194392132.708667,0.0,1.0
2010-03-15,13.4,13.63,13.32,13.46,95072200,7.22216161959627,7.34612409515651,7.17904423679271,7.25449965669895,176396977.401236,0.0,1.0
2010-03-16,13.49,13.51,13.32,13.49,74692700,7.27066867525028,7.28144802095117,7.17904423679271,7.27066867525028,138584849.345417,0.0,1.0
2010-03-17,14.1,14.15,13.55,13.55,137318700,7.59943871912742,7.62638708337965,7.30300671235295,7.30300671235295,254781141.287013,0.0,1.0
2010-03-18,13.73,14.54,13.65,14.23,235094400,7.40002082366096,7.836584324547,7.3569034408574,7.66950446618321,436194193.086488,0.0,1.0
2010-03-19,13.29,13.92,13.04,13.91,252411200,7.16287521824138,7.50242460781941,7.02813339698025,7.49703493496897,468323786.99787,0.0,1.0
2010-03-22,13.99,14.0,12.81,12.98,170576100,7.54015231777253,7.54554199062297,6.90417092142002,6.99579535987759,316486927.376152,0.0,1.0
2010-03-23,13.9,14.3,13.81,14.17,167002400,7.49164526211852,7.70723217613632,7.44313820646452,7.63716642908054,309856283.737541,0.0,1.0
2010-03-24,13.9,14.05,13.76,13.77,91765400,7.49164526211852,7.5724903548752,7.41618984221229,7.42157951506274,170261540.071813,0.0,1.0
2010-03-25,13.8,14.12,13.76,13.9,88909300,7.43774853361407,7.61021806482831,7.41618984221229,7.49164526211852,164962331.605451,0.0,1.0
2010-03-26,13.86,13.98,13.76,13.89,60400400,7.47008657071674,7.53476264492208,7.41618984221229,7.48625558926808,112066913.291432,0.0,1.0
2010-03-29,13.57,13.8841,13.39,13.7,158225000,7.31378605805384,7.48307568228632,7.21677194674583,7.38385180510962,293570694.159919,0.0,1.0
2010-03-30,13.28,13.64,13.18,13.55,142055200,7.15748554539093,7.35151376800695,7.10358881688648,7.30300671235295,263569244.259922,0.0,1.0
2010-03-31,12.57,12.95,12.42,12.82,433659100,6.77481877300934,6.97962634132625,6.69397368025267,6.90956059427047,804611174.060771,0.0,1.0
2010-04-01,12.63,12.95,12.58,12.84,212952100,6.80715681011201,6.97962634132625,6.78020844585979,6.92033993997136,395111365.585795,0.0,1.0
2010-04-05,12.77,12.92,12.76,12.89,88957200,6.88261223001824,6.96345732277492,6.8772225571678,6.94728830422358,165051205.274278,0.0,1.0
2010-04-06,12.7,12.88,12.6,12.78,76423800,6.84488452006513,6.94189863137314,6.79098779156068,6.88800190286868,141796732.604448,0.0,1.0
2010-04-07,12.58,12.82,12.53,12.69,88112400,6.78020844585979,6.90956059427047,6.75326008160756,6.83949484721468,163483763.198587,0.0,1.0
2010-04-08,12.63,12.71,12.34,12.55,77491400,6.80715681011201,6.85027419291557,6.65085629744911,6.76403942730845,143777557.8412,0.0,1.0
2010-04-09,12.72,12.84,12.61,12.73,60408600,6.85566386576602,6.92033993997136,6.79637746441112,6.86105353861646,112082127.572943,0.0,1.0
2010-04-12,12.77,12.81,12.64,12.72,50783100,6.88261223001824,6.90417092142002,6.81254648296246,6.85566386576602,94222973.0990208,0.0,1.0
2010-04-13,12.79,12.89,12.71,12.75,71008500,6.89339157571913,6.94728830422358,6.85027419291557,6.87183288431735,131749183.986441,0.0,1.0
2010-04-14,13.35,13.43,12.86,12.92,153602100,7.19521325534405,7.23833063814761,6.93111928567224,6.96345732277492,284993364.647946,0.0,1.0
2010-04-15,13.76,13.88,13.41,13.42,159110500,7.41618984221229,7.48086591641763,7.22755129244672,7.23294096529716,295213651.023111,0.0,1.0
2010-04-16,13.42,13.92,13.3,13.84,149640000,7.23294096529716,7.50242460781941,7.16826489109182,7.45930722501585,277642083.577755,0.0,1.0
2010-04-19,13.6,13.75,13.36,13.38,95855100,7.32995507660517,7.41080016936185,7.20060292819449,7.21138227389538,177849570.20552,0.0,1.0
2010-04-20,13.91,13.94,13.67,13.72,75630700,7.49703493496897,7.5132039535203,7.36768278655829,7.39463115081051,140325214.718284,0.0,1.0
2010-04-21,14.13,14.15,13.92,14.02,120284000,7.61560773767876,7.62638708337965,7.50242460781941,7.55632133632386,223174955.76762,0.0,1.0
2010-04-22,14.2,14.23,13.85,14.0,93331100,7.65333544763187,7.66950446618321,7.4646968978663,7.54554199062297,173166540.140362,0.0,1.0
2010-04-23,14.21,14.39,14.11,14.2,92002200,7.65872512048232,7.75573923179033,7.60482839197787,7.65333544763187,170700898.835454,0.0,1.0
2010-04-26,14.46,14.57,14.28,14.39,123029200,7.79346694174344,7.85275334309834,7.69645283043543,7.75573923179033,228268400.353544,0.0,1.0
2010-04-27,13.57,14.5,13.15,14.44,292667400,7.31378605805384,7.81502563314522,7.08741979833515,7.78268759604255,543015147.896847,0.0,1.0
2010-04-28,13.25,13.45,12.9,13.39,208023500,7.1413165268396,7.2491099838485,6.95267797707403,7.21677194674583,385966840.237483,0.0,1.0
2010-04-29,13.58,13.7,13.38,13.45,110114400,7.31917573090428,7.38385180510962,7.21138227389538,7.2491099838485,204306278.053424,0.0,1.0
2010-04-30,13.02,13.73,12.96,13.64,146322900,7.01735405127936,7.40002082366096,6.9850160141767,7.35151376800695,271487535.626433,0.0,1.0
2010-05-03,13.3,13.49,13.18,13.18,106416800,7.16826489109182,7.27066867525028,7.10358881688648,7.10358881688648,197445750.331978,0.0,1.0
2010-05-04,12.85,13.08,12.75,13.07,123207400,6.9257296128218,7.04969208838204,6.87183288431735,7.04430241553159,228599032.666385,0.0,1.0
2010-05-05,12.34,12.7,11.59,12.32,198525600,6.65085629744911,6.84488452006513,6.24663083366573,6.64007695174822,368344434.827077,0.0,1.0
2010-05-06,11.78,12.51,10.59,12.17,237094700,6.34903461782419,6.74248073590667,5.70766354862123,6.55923185899154,439905550.075131,0.0,1.0
2010-05-07,11.51,11.97,10.95,11.95,261066500,6.20351345086217,6.45143840198264,5.90169177123725,6.44065905628175,484382832.21299,0.0,1.0
2010-05-10,12.15,12.56,12.02,12.54,134388700,6.54845251329065,6.7694291001589,6.47838676623487,6.75864975445801,249344818.747032,0.0,1.0
2010-05-11,12.31,12.56,11.85,11.99,125738800,6.63468727889777,6.7694291001589,6.3867623277773,6.46221774768353,233295792.692907,0.0,1.0
2010-05-12,12.68,12.71,12.49,12.57,102657000,6.83410517436424,6.85027419291557,6.73170139020578,6.77481877300934,190469816.719069,0.0,1.0
2010-05-13,12.42,12.87,12.32,12.87,100156000,6.69397368025267,6.93650895852269,6.64007695174822,6.93650895852269,185829460.85815,0.0,1.0
2010-05-14,12.11,12.35,11.87,12.25,105856000,6.52689382188887,6.65624597029955,6.39754167347819,6.6023492417951,196405241.908626,0.0,1.0
2010-05-17,11.95,12.18,11.49,12.08,108686700,6.44065905628175,6.56462153184199,6.19273410516128,6.51072480333754,201657323.210307,0.0,1.0
2010-05-18,11.545,12.18,11.45,12.15,101309100,6.22237730583873,6.56462153184199,6.1711754137595,6.54845251329065,187968922.81066,0.0,1.0
2010-05-19,11.55,11.66,11.11,11.3,132864400,6.22507214226395,6.28435854361885,5.98792653684437,6.09033032100283,246516632.246112,0.0,1.0
2010-05-20,10.8,11.3,10.76,11.04,156449200,5.82084667848058,6.09033032100283,5.7992879870788,5.95019882689126,290275874.512649,0.0,1.0
2010-05-21,11.26,11.3,10.17,10.25,174455100,6.06877162960105,6.09033032100283,5.48129728890255,5.52441467170611,323684024.691029,0.0,1.0
2010-05-24,11.01,11.44,11.01,11.29,90998300,5.93402980833992,6.16578574090906,5.93402980833992,6.08494064815238,168838262.590441,0.0,1.0
2010-05-25,11.02,11.05,10.42,10.47,137858600,5.93941948119037,5.9555884997417,5.61603911016367,5.6429874744159,255782871.846513,0.0,1.0
2010-05-26,11.39,11.82,11.35,11.45,146872000,6.13883737665683,6.37059330922597,6.11727868525505,6.1711754137595,272506335.867629,0.0,1.0
2010-05-27,11.99,12.0,11.66,11.85,90700800,6.46221774768353,6.46760742053398,6.28435854361885,6.3867623277773,168286281.035614,0.0,1.0
2010-05-28,11.73,12.08,11.62,12.05,78823400,6.32208625357196,6.51072480333754,6.26279985221707,6.4945557847862,146248950.88668,0.0,1.0
2010-06-01,11.41,11.88,11.3771,11.5,80977300,6.14961672235772,6.40293134632864,6.13188469867976,6.19812377801173,150245297.343631,0.0,1.0
2010-06-02,11.85,11.87,11.45,11.66,87265300,6.3867623277773,6.39754167347819,6.1711754137595,6.28435854361885,161912053.702471,0.0,1.0
2010-06-03,11.96,12.15,11.81,12.01,79568700,6.4460487291322,6.54845251329065,6.36520363637552,6.47299709338442,147631780.644034,0.0,1.0
2010-06-04,11.5,11.88,11.39,11.69,83480900,6.19812377801173,6.40293134632864,6.13883737665683,6.30052756217018,154890477.245029,0.0,1.0
2010-06-07,11.09,11.5,11.06,11.45,76229000,5.97714719114348,6.19812377801173,5.96097817259215,6.1711754137595,141435300.648548,0.0,1.0
2010-06-08,11.22,11.37,10.89,11.14,81494400,6.04721293819927,6.12805803095594,5.86935373413458,6.00409555539571,151204724.778929,0.0,1.0
2010-06-09,11.05,11.4,11.0,11.36,74947600,5.9555884997417,6.14422704950728,5.92864013548948,6.1226683581055,139057790.852393,0.0,1.0
2010-06-10,11.39,11.4,11.1,11.21,64799500,6.13883737665683,6.14422704950728,5.98253686399393,6.04182326534882,120229004.242159,0.0,1.0
2010-06-11,11.4,11.47,11.21,11.23,50280600,6.14422704950728,6.18195475946039,6.04182326534882,6.05260261104971,93290634.506413,0.0,1.0
2010-06-14,11.46,11.72,11.4,11.48,58144500,6.17656508660995,6.31669658072152,6.14422704950728,6.18734443231084,107881316.015683,0.0,1.0
2010-06-15,11.7,11.76,11.52,11.55,51790900,6.30591723502063,6.3382552721233,6.20890312371262,6.22507214226395,96092845.4047522,0.0,1.0
2010-06-16,11.63,11.77,11.5,11.65,61954100,6.26818952506751,6.34364494497374,6.19812377801173,6.2789688707684,114949648.557769,0.0,1.0
2010-06-17,11.48,11.69,11.33,11.61,69430100,6.18734443231084,6.30052756217018,6.10649933955416,6.25741017936662,128820620.335551,0.0,1.0
2010-06-18,11.46,11.62,11.4,11.56,55417700,6.17656508660995,6.26279985221707,6.14422704950728,6.2304618151144,102822010.79315,0.0,1.0
2010-06-21,11.53,11.8,11.5,11.68,67814300,6.21429279656306,6.35981396352508,6.19812377801173,6.29513788931974,125822664.717769,0.0,1.0
2010-06-22,11.215,11.6,11.18,11.54,73509000,6.04451810177405,6.25202050651618,6.02565424679749,6.21968246941351,136388612.147268,0.0,1.0
2010-06-23,11.03,11.28,11.0,11.23,83134400,5.94480915404081,6.07955097530194,5.92864013548948,6.05260261104971,154247581.081171,0.0,1.0
2010-06-24,10.78,11.03,10.64,10.99,74449200,5.81006733277969,5.94480915404081,5.73461191287346,5.92325046263903,138133059.400541,0.0,1.0
2010-06-25,10.75,10.77,10.42,10.75,148168400,5.79389831422835,5.80467765992924,5.61603911016367,5.79389831422835,274911676.666548,0.0,1.0
2010-06-28,10.43,10.76,10.43,10.72,57994700,5.62142878301411,5.7992879870788,5.62142878301411,5.77772929567702,107603377.068075,0.0,1.0
2010-06-29,9.88,10.144,9.75,10.12,124866100,5.32499677623964,5.46728413949139,5.25493102918386,5.45434892465032,231676584.952073,0.0,1.0
2010-06-30,10.08,10.52,10.04,10.1,182831300,5.43279023324854,5.66993583866812,5.41123154184676,5.44356957894943,339225227.714712,0.0,1.0
2010-07-01,10.57,10.63,10.02,10.23,153383000,5.69688420292035,5.72922224002301,5.40045219614587,5.51363532600522,284586846.467567,0.0,1.0
2010-07-02,10.28,10.63,10.15,10.58,71607100,5.54058369025744,5.72922224002301,5.47051794320166,5.70227387577079,132859826.536759,0.0,1.0
2010-07-06,10.16,10.57,10.04,10.42,81246900,5.4759076160521,5.69688420292035,5.41123154184676,5.61603911016367,150745513.233316,0.0,1.0
2010-07-07,10.59,10.63,10.17,10.21,72565300,5.70766354862123,5.72922224002301,5.48129728890255,5.50285598030433,134637670.99335,0.0,1.0
2010-07-08,10.62,10.83,10.45,10.72,62355500,5.72383256717257,5.83701569703191,5.632208128715,5.77772929567702,115694406.191745,0.0,1.0
2010-07-09,10.85,10.94,10.54,10.58,50732700,5.8477950427328,5.89630209838681,5.68071518436901,5.70227387577079,94129460.9297324,0.0,1.0
2010-07-12,11.1,11.13,10.83,10.84,56354100,5.98253686399393,5.99870588254526,5.83701569703191,5.84240536988236,104559407.525723,0.0,1.0
2010-07-13,11.66,11.81,11.26,11.47,103923200,6.28435854361885,6.36520363637552,6.06877162960105,6.18195475946039,192819124.432422,0.0,1.0
2010-07-14,11.81,11.92,11.54,11.62,68051400,6.36520363637552,6.42449003773042,6.21968246941351,6.26279985221707,126262580.101465,0.0,1.0
2010-07-15,11.86,11.9,11.51,11.86,66020400,6.39215200062775,6.41371069202953,6.20351345086217,6.39215200062775,122494262.327164,0.0,1.0
2010-07-16,11.34,11.78,11.3,11.75,68905500,6.11188901240461,6.34903461782419,6.09033032100283,6.33286559927285,127847277.39887,0.0,1.0
2010-07-19,11.48,11.57,11.23,11.44,49910000,6.18734443231084,6.23585148796484,6.05260261104971,6.16578574090906,92603023.1981137,0.0,1.0
2010-07-20,11.75,11.76,11.25,11.3,53134900,6.33286559927285,6.3382552721233,6.0633819567506,6.09033032100283,98586503.2524434,0.0,1.0
2010-07-21,11.55,11.88,11.43,11.82,67645100,6.22507214226395,6.40293134632864,6.16039606805861,6.37059330922597,125508731.006586,0.0,1.0
2010-07-22,12.09,12.22,11.75,11.76,102031500,6.51611447618798,6.58618022324377,6.33286559927285,6.3382552721233,189309263.903794,0.0,1.0
2010-07-23,12.72,12.75,12.35,12.55,161608200,6.85566386576602,6.87183288431735,6.65624597029955,6.76403942730845,299847884.063422,0.0,1.0
2010-07-26,12.94,13.15,12.75,12.82,125770900,6.9742366684758,7.08741979833515,6.87183288431735,6.90956059427047,233355351.038823,0.0,1.0
2010-07-27,13.03,13.18,12.85,13.16,97305400,7.02274372412981,7.10358881688648,6.9257296128218,7.09280947118559,180540457.092802,0.0,1.0
2010-07-28,12.91,13.08,12.86,12.99,59746700,6.95806764992447,7.04969208838204,6.93111928567224,7.00118503272803,110854038.190958,0.0,1.0
2010-07-29,12.97,13.11,12.72,13.03,88510100,6.99040568702714,7.06586110693337,6.85566386576602,7.02274372412981,164221655.851881,0.0,1.0
2010-07-30,12.77,13.01,12.58,12.81,79512400,6.88261223001824,7.01196437842892,6.78020844585979,6.90417092142002,147527321.613658,0.0,1.0
2010-08-02,13.16,13.2,12.94,13.06,77124700,7.09280947118559,7.11436816258737,6.9742366684758,7.03891274268114,143097182.59362,0.0,1.0
2010-08-03,12.91,13.24,12.77,13.08,115202600,6.95806764992447,7.13592685398915,6.88261223001824,7.04969208838204,213746925.271148,0.0,1.0
2010-08-04,13.11,13.2052,12.95,13.0,60875000,7.06586110693337,7.11717079246961,6.97962634132625,7.00657470557848,112947486.218897,0.0,1.0
2010-08-05,12.98,13.05,12.9,13.05,51574800,6.99579535987759,7.0335230698307,6.95267797707403,7.0335230698307,95691893.4249263,0.0,1.0
2010-08-06,13.04,13.05,12.8,12.83,54704600,7.02813339698025,7.0335230698307,6.89878124856958,6.91495026712091,101498924.92173,0.0,1.0
2010-08-09,13.05,13.12,12.92,13.12,39072000,7.0335230698307,7.07125077978381,6.96345732277492,7.07125077978381,72494196.0007353,0.0,1.0
2010-08-10,12.92,13.03,12.8,12.94,50265100,6.96345732277492,7.02274372412981,6.89878124856958,6.9742366684758,93261875.8035564,0.0,1.0
2010-08-11,12.41,12.67,12.33,12.65,68132100,6.68858400740222,6.82871550151379,6.64546662459866,6.8179361558129,126412310.896337,0.0,1.0
2010-08-12,12.27,12.39,11.9,12.03,68017900,6.61312858749599,6.67780466170133,6.41371069202953,6.48377643908531,126200424.195291,0.0,1.0
2010-08-13,12.15,12.37,12.13,12.25,41635500,6.54845251329065,6.66702531600044,6.53767316758976,6.6023492417951,77250514.373173,0.0,1.0
2010-08-16,11.99,12.15,11.88,11.96,59316100,6.46221774768353,6.54845251329065,6.40293134632864,6.4460487291322,110055102.871602,0.0,1.0
2010-08-17,12.16,12.375,12.06,12.2,61043500,6.5538421861411,6.66972015242566,6.49994545763665,6.57540087754288,113260121.149951,0.0,1.0
2010-08-18,12.2,12.29,11.8023,12.17,54218100,6.57540087754288,6.62390793319688,6.36105358828068,6.55923185899154,100596272.732071,0.0,1.0
2010-08-19,11.89,12.2,11.83,12.13,61059000,6.40832101917908,6.57540087754288,6.37598298207641,6.53767316758976,113288879.852808,0.0,1.0
2010-08-20,11.77,11.9,11.6,11.85,50806600,6.34364494497374,6.41371069202953,6.25202050651618,6.3867623277773,94266575.0033517,0.0,1.0
2010-08-23,11.61,11.9,11.6,11.84,42449600,6.25741017936662,6.41371069202953,6.25202050651618,6.38137265492686,78760995.6632067,0.0,1.0
2010-08-24,11.2425,11.49,11.09,11.28,86299200,6.05933970211277,6.19273410516128,5.97714719114348,6.07955097530194,160119551.584425,0.0,1.0
2010-08-25,11.32,11.4,10.95,11.04,78571900,6.10110966670372,6.14422704950728,5.90169177123725,5.95019882689126,145782317.74033,0.0,1.0
2010-08-26,11.17,11.56,11.14,11.4,56953100,6.02026457394704,6.2304618151144,6.00409555539571,6.14422704950728,105670792.236115,0.0,1.0
2010-08-27,11.56,11.72,11.05,11.26,63565200,6.2304618151144,6.31669658072152,5.9555884997417,6.06877162960105,117938883.794685,0.0,1.0
2010-08-30,11.35,11.68,11.35,11.58,33651500,6.11727868525505,6.29513788931974,6.11727868525505,6.24124116081529,62436999.3017697,0.0,1.0
2010-08-31,11.285,11.46,11.13,11.27,64984700,6.08224581172716,6.17656508660995,5.99870588254526,6.07416130245149,120572624.356291,0.0,1.0
2010-09-01,11.61,11.89,11.46,11.53,81988800,6.25741017936662,6.40832101917908,6.17656508660995,6.21429279656306,152122034.630044,0.0,1.0
2010-09-02,11.71,11.83,11.57,11.68,39943600,6.31130690787107,6.37598298207641,6.23585148796484,6.29513788931974,74111362.801366,0.0,1.0
2010-09-03,12.07,12.14,11.84,11.88,65243900,6.50533513048709,6.54306284044021,6.38137265492686,6.40293134632864,121053544.08406,0.0,1.0
2010-09-07,11.8,12.07,11.78,12.01,42497600,6.35981396352508,6.50533513048709,6.34903461782419,6.47299709338442,78850054.8720528,0.0,1.0
2010-09-08,11.8,11.95,11.7,11.81,40798700,6.35981396352508,6.44065905628175,6.30591723502063,6.36520363637552,75697915.4989557,0.0,1.0
2010-09-09,11.75,12.04,11.64,11.96,48528500,6.33286559927285,6.48916611193576,6.27357919791796,6.4460487291322,90039787.8435115,0.0,1.0
2010-09-10,11.79,11.985,11.75,11.81,37849800,6.35442429067463,6.45952291125831,6.33286559927285,6.36520363637552,70226525.8954912,0.0,1.0
2010-09-13,11.99,12.0,11.84,11.93,36689700,6.46221774768353,6.46760742053398,6.38137265492686,6.42987971058086,68074076.1416917,0.0,1.0
2010-09-14,11.98,12.05,11.89,11.96,39772300,6.45682807483309,6.4945557847862,6.40832101917908,6.4460487291322,73793532.7497963,0.0,1.0
2010-09-15,11.87,11.96,11.76,11.93,54102700,6.39754167347819,6.4460487291322,6.3382552721233,6.42987971058086,100382159.550803,0.0,1.0
2010-09-16,12.44,12.53,12.1,12.12,141408500,6.70475302595356,6.75326008160756,6.52150414903843,6.53228349473932,262369356.960738,0.0,1.0
2010-09-17,12.49,12.54,12.34,12.53,68954600,6.73170139020578,6.75864975445801,6.65085629744911,6.75326008160756,127938377.547919,0.0,1.0
2010-09-20,12.57,12.6,12.38,12.55,49812800,6.77481877300934,6.79098779156068,6.67241498885089,6.76403942730845,92422678.3002003,0.0,1.0
2010-09-21,12.55,12.75,12.51,12.53,59130900,6.76403942730845,6.87183288431735,6.74248073590667,6.75326008160756,109711482.75747,0.0,1.0
2010-09-22,12.38,12.54,12.29,12.43,53139300,6.67241498885089,6.75864975445801,6.62390793319688,6.69936335310311,98594667.0132543,0.0,1.0
2010-09-23,12.31,12.45,12.15,12.26,46866400,6.63468727889777,6.710142698804,6.54845251329065,6.60773891464555,86955927.1971965,0.0,1.0
2010-09-24,12.56,12.57,12.385,12.42,42647800,6.7694291001589,6.77481877300934,6.67510982527611,6.69397368025267,79128735.9797337,0.0,1.0
2010-09-27,12.48,12.6,12.46,12.57,28799700,6.72631171735534,6.79098779156068,6.71553237165445,6.77481877300934,53434968.687612,0.0,1.0
2010-09-28,12.52,12.53,12.27,12.48,42671500,6.74787040875712,6.75326008160756,6.61312858749599,6.72631171735534,79172708.9641015,0.0,1.0
2010-09-29,12.33,12.5,12.28,12.45,45211800,6.64546662459866,6.73709106305623,6.61851826034644,6.710142698804,83885982.0522636,0.0,1.0
2010-09-30,12.24,12.46,12.2,12.44,42679600,6.59695956894466,6.71553237165445,6.57540087754288,6.70475302595356,79187737.7055943,0.0,1.0
2010-10-01,12.26,12.41,12.12,12.35,54565500,6.60773891464555,6.68858400740222,6.53228349473932,6.65624597029955,101240838.756094,0.0,1.0
2010-10-04,12.84,12.92,12.53,12.5735,95949200,6.92033993997136,6.96345732277492,6.75326008160756,6.776705158507,178024163.362862,0.0,1.0
2010-10-05,13.01,13.07,12.92,13.0,74701900,7.01196437842892,7.04430241553159,6.96345732277492,7.00657470557848,138601919.027112,0.0,1.0
2010-10-06,13.24,13.45,13.04,13.06,92326000,7.13592685398915,7.2491099838485,7.02813339698025,7.03891274268114,171301677.415128,0.0,1.0
2010-10-07,13.32,13.38,13.19,13.32,53526700,7.17904423679271,7.21138227389538,7.10897848973693,7.17904423679271,99313449.0446499,0.0,1.0
2010-10-08,13.66,13.72,13.28,13.3,71857700,7.36229311370784,7.39463115081051,7.15748554539093,7.16826489109182,133324789.822943,0.0,1.0
2010-10-11,13.78,13.9,13.68,13.72,48002800,7.42696918791318,7.49164526211852,7.37307245940873,7.39463115081051,89064403.9666282,0.0,1.0
2010-10-12,13.78,13.85,13.51,13.71,50056400,7.42696918791318,7.4646968978663,7.28144802095117,7.38924147796007,92874653.7850944,0.0,1.0
2010-10-13,13.64,13.91,13.64,13.9,59061900,7.35151376800695,7.49703493496897,7.35151376800695,7.49164526211852,109583460.144754,0.0,1.0
2010-10-14,13.91,14.01,13.78,13.88,78814100,7.49703493496897,7.55093166347342,7.42696918791318,7.48086591641763,146231695.664966,0.0,1.0
2010-10-15,13.8,14.04,13.61,14.0,61337700,7.43774853361407,7.56710068202475,7.33534474945562,7.54554199062297,113805979.88417,0.0,1.0
2010-10-18,13.88,13.9,13.64,13.75,34852700,7.48086591641763,7.49164526211852,7.35151376800695,7.41080016936185,64665706.0031436,0.0,1.0
2010-10-19,13.32,13.64,13.18,13.63,84614000,7.17904423679271,7.35151376800695,7.10358881688648,7.34612409515651,156992831.193853,0.0,1.0
2010-10-20,13.64,13.73,13.35,13.45,60800200,7.35151376800695,7.40002082366096,7.19521325534405,7.2491099838485,112808702.285112,0.0,1.0
2010-10-21,13.81,14.16,13.66,13.78,85365000,7.44313820646452,7.63177675623009,7.36229311370784,7.42696918791318,158386236.732257,0.0,1.0
2010-10-22,13.95,14.01,13.83,13.86,38003100,7.51859362637075,7.55093166347342,7.45391755216541,7.47008657071674,70510958.7437434,0.0,1.0
2010-10-25,14.15,14.2,14.01,14.05,77370800,7.62638708337965,7.65333544763187,7.55093166347342,7.5724903548752,143553796.578974,0.0,1.0
2010-10-26,14.36,14.47,13.765,13.9724,214814400,7.73957021323899,7.79885661459389,7.41888467863752,7.53066649355574,398566677.349006,0.0,1.0
2010-10-27,14.23,14.35,14.09,14.34,81025700,7.66950446618321,7.73418054038855,7.59404904627698,7.7287908675381,150335098.712551,0.0,1.0
2010-10-28,14.22,14.32,14.06,14.29,51719400,7.66411479333276,7.71801152183721,7.57788002772564,7.70184250328588,95960184.2915753,0.0,1.0
2010-10-29,14.13,14.23,14.1,14.18,52281900,7.61560773767876,7.66950446618321,7.59943871912742,7.64255610193098,97003846.8952406,0.0,1.0
2010-11-01,14.23,14.37,14.16,14.32,56606000,7.66950446618321,7.74495988608944,7.63177675623009,7.71801152183721,105026782.832146,0.0,1.0
2010-11-02,14.43,14.46,14.22,14.32,54691100,7.77729792319211,7.79346694174344,7.66411479333276,7.71801152183721,101473877.019242,0.0,1.0
2010-11-03,15.18,15.2,14.44,14.48,185667300,8.18152338697548,8.19230273267637,7.78268759604255,7.80424628744433,344487142.63737,0.0,1.0
2010-11-04,15.86,15.98,15.4,15.51,193232000,8.54802114080574,8.61269721501108,8.30009618968527,8.35938259104016,358522688.411499,0.0,1.0
2010-11-05,16.21,16.26,15.81,15.98,141539900,8.73665969057132,8.76360805482354,8.52107277655352,8.61269721501108,262613156.544955,0.0,1.0
2010-11-08,16.41,16.49,16.06,16.36,127386000,8.84445314758021,8.88757053038377,8.65581459781464,8.81750478332799,236352007.876476,0.0,1.0
2010-11-09,16.07,16.58,15.88,16.53,133717300,8.66120427066508,8.93607758603778,8.55880048650663,8.90912922178555,248099103.063297,0.0,1.0
2010-11-10,16.63,16.71,16.08,16.32,139738200,8.96302595029,9.00614333309356,8.66659394351553,8.79594609192621,259270282.032912,0.0,1.0
2010-11-11,16.61,16.66,16.2,16.54,94746200,8.95224660458911,8.97919496884134,8.73127001772087,8.914518894636,175792116.941157,0.0,1.0
2010-11-12,16.3,16.53,16.04,16.46,91657100,8.78516674622532,8.90912922178555,8.64503525211375,8.87140151183244,170060600.231854,0.0,1.0
2010-11-15,17.0,17.41,16.68,16.81,233268400,9.16244384575647,9.38342043262471,8.98997431454223,9.06004006159801,432806232.349967,0.0,1.0
2010-11-16,16.51,17.42,16.36,17.19,234481200,8.89834987608466,9.38881010547516,8.81750478332799,9.26484762991492,435056461.693479,0.0,1.0
2010-11-17,16.68,16.9,16.52,16.76,127748600,8.98997431454223,9.10854711725202,8.90373954893511,9.03309169734579,237024775.983301,0.0,1.0
2010-11-18,16.12,16.87,16.05,16.77,256937900,8.68815263491731,9.09237809870068,8.6504249249642,9.03848137019623,476722627.012114,0.0,1.0
2010-11-19,16.28,16.38,15.83,16.02,130323600,8.77438740052443,8.82828412902888,8.5318521222544,8.63425590641286,241802431.457858,0.0,1.0
2010-11-22,16.2,16.54,16.11,16.26,91288900,8.73127001772087,8.914518894636,8.68276296206686,8.76360805482354,169377441.883997,0.0,1.0
2010-11-23,15.7,16.16,15.62,16.01,96689100,8.46178637519862,8.70971132631909,8.41866899239506,8.62886623356241,179396973.959221,0.0,1.0
2010-11-24,15.95,16.06,15.81,15.95,66727700,8.59652819645974,8.65581459781464,8.52107277655352,8.59652819645974,123806586.877515,0.0,1.0
2010-11-26,16.1,16.18,15.75,15.81,31557200,8.67737328921642,8.72049067201998,8.48873473945084,8.52107277655352,58551234.6958027,0.0,1.0
2010-11-29,16.06,16.12,15.86,16.12,61577500,8.65581459781464,8.68815263491731,8.54802114080574,8.68815263491731,114250904.848364,0.0,1.0
2010-11-30,15.94,15.99,15.83,15.92,71737400,8.5911385236093,8.61808688786152,8.5318521222544,8.58035917790841,133101585.180773,0.0,1.0
2010-12-01,16.46,16.5,16.14,16.24,100724400,8.87140151183244,8.89296020323422,8.6989319806182,8.75282870912265,186884070.322903,0.0,1.0
2010-12-02,16.78,16.86,16.63,16.72,82484500,9.04387104304668,9.08698842585024,8.96302595029,9.01153300594401,153041756.501399,0.0,1.0
2010-12-03,16.8,16.83,16.6,16.63,67399500,9.05465038874757,9.0708194072989,8.94685693173867,8.96302595029,125053044.721324,0.0,1.0
2010-12-06,16.65,16.78,16.52,16.66,57290300,8.97380529599089,9.04387104304668,8.90373954893511,8.97919496884134,106296433.178259,0.0,1.0
2010-12-07,16.56,16.92,16.55,16.91,64104300,8.92529824033689,9.11932646295291,8.91990856748644,9.11393679010246,118939130.034038,0.0,1.0
2010-12-08,16.69,16.73,16.35,16.66,106700000,8.99536398739267,9.01692267879445,8.81211511047754,8.97919496884134,197971199.66417,0.0,1.0
2010-12-09,16.76,16.85,16.66,16.82,47280900,9.03309169734579,9.08159875299979,8.97919496884134,9.06542973444846,87724990.5735863,0.0,1.0
2010-12-10,16.73,16.77,16.65,16.68,38196000,9.01692267879445,9.03848137019623,8.97380529599089,8.98997431454223,70868865.4392938,0.0,1.0
2010-12-13,16.47,16.72,16.47,16.65,53899700,8.87679118468288,9.01153300594401,8.87679118468288,8.97380529599089,100005513.313391,0.0,1.0
2010-12-14,16.42,16.58,16.39,16.5,43070000,8.84984282043066,8.93607758603778,8.83367380187932,8.89296020323422,79912085.9375427,0.0,1.0
2010-12-15,16.55,16.66,16.35,16.37,44901200,8.91990856748644,8.97919496884134,8.81211511047754,8.82289445617843,83309694.7550219,0.0,1.0
2010-12-16,16.77,16.77,16.44,16.52,49567600,9.03848137019623,9.03848137019623,8.86062216613155,8.90373954893511,91967734.1750114,0.0,1.0
2010-12-17,16.8,16.85,16.68,16.76,51948100,9.05465038874757,9.08159875299979,8.98997431454223,9.03309169734579,96384514.3137233,0.0,1.0
2010-12-20,16.85,16.9,16.63,16.85,41880000,9.08159875299979,9.10854711725202,8.96302595029,9.08159875299979,77704159.7182329,0.0,1.0
2010-12-21,16.99,17.0,16.835,16.89,35604000,9.15705417290602,9.16244384575647,9.07351424372412,9.10315744440157,66059668.1616037,0.0,1.0
2010-12-22,16.99,17.03,16.85,17.0,31602700,9.15705417290602,9.1786128643078,9.08159875299979,9.16244384575647,58635655.4041881,0.0,1.0
2010-12-23,16.78,16.93,16.75,16.9,25730100,9.04387104304668,9.12471613580335,9.02770202449534,9.10854711725202,47739632.2819031,0.0,1.0
2010-12-27,16.87,16.87,16.6,16.72,27703900,9.09237809870068,9.09237809870068,8.94685693173867,9.01153300594401,51401821.1656626,0.0,1.0
2010-12-28,16.73,16.849,16.65,16.83,28413200,9.01692267879445,9.08105978571475,8.97380529599089,9.0708194072989,52717856.5163824,0.0,1.0
2010-12-29,16.74,16.8,16.65,16.67,25556700,9.0223123516449,9.05465038874757,8.97380529599089,8.98458464169178,47417905.8899465,0.0,1.0
2010-12-30,16.69,16.85,16.65,16.72,24055100,8.99536398739267,9.08159875299979,8.97380529599089,9.01153300594401,44631836.9732107,0.0,1.0
2010-12-31,16.79,16.83,16.61,16.65,22417600,9.04926071589712,9.0708194072989,8.95224660458911,8.97380529599089,41593619.1714292,0.0,1.0
2011-01-03,17.25,17.31,17.0,17.015,70794200,9.29718566701759,9.32952370412026,9.16244384575647,9.17052835503213,131351571.726947,0.0,1.0
2011-01-04,17.38,17.66,16.96,17.39,106477200,9.36725141407338,9.51816225388584,9.14088515435469,9.37264108692382,197557816.503109,0.0,1.0
2011-01-05,17.89,18.09,17.22,17.31,112378000,9.64212472944607,9.74991818645497,9.28101664846626,9.32952370412026,208506161.910591,0.0,1.0
2011-01-06,18.22,18.29,17.95,18.03,96284400,9.81998393351075,9.85771164346387,9.67446276654874,9.7175801493523,178646093.504638,0.0,1.0
2011-01-07,18.27,18.415,18.08,18.415,99029500,9.84693229776298,9.92508255409443,9.74452851360452,9.92508255409443,183739352.550543,0.0,1.0
2011-01-10,18.31,18.49,18.1562,18.425,65348400,9.86849098916476,9.96550510047277,9.78559782072491,9.93047222694488,121247433.403318,0.0,1.0
2011-01-11,18.28,18.49,18.13,18.48,61312500,9.85232197061343,9.96550510047277,9.77147687785675,9.96011542762233,113759223.799526,0.0,1.0
2011-01-12,18.71,18.75,18.29,18.36,66841400,10.0840779031826,10.1056365945843,9.85771164346387,9.89543935341698,124017545.878469,0.0,1.0
2011-01-13,18.68,18.97,18.55,18.81,100459700,10.0679088846312,10.2242093972941,9.99784313757544,10.137974631687,186392945.894121,0.0,1.0
2011-01-14,18.65,18.75,18.58,18.61,50279400,10.0517398660799,10.1056365945843,10.0140121561268,10.0301811746781,93288408.0261918,0.0,1.0
2011-01-18,18.7,18.77,18.61,18.66,39737500,10.0786882303321,10.1164159402852,10.0301811746781,10.0571295389303,73728964.823383,0.0,1.0
2011-01-19,17.9,18.72,17.77,18.71,89216500,9.64751440229652,10.089467576033,9.57744865524073,10.0840779031826,165532310.542066,0.0,1.0
2011-01-20,17.78,18.0,17.35,17.77,93501600,9.58283832809118,9.70141113080096,9.35108239552204,9.57744865524073,173482885.871784,0.0,1.0
2011-01-21,17.95,18.11,17.87,17.99,48717700,9.67446276654874,9.76069753215586,9.63134538374518,9.69602145795052,90390829.5583799,0.0,1.0
2011-01-24,17.93,18.025,17.75,18.025,51698600,9.66368342084785,9.71488531292708,9.56666930953984,9.71488531292708,95921591.9677419,0.0,1.0
2011-01-25,17.89,18.02,17.66,17.86,47155800,9.64212472944607,9.71219047650185,9.51816225388584,9.62595571089474,87492880.0105311,0.0,1.0
2011-01-26,18.37,18.43,17.9,17.97,66834100,9.90082902626743,9.9331670633701,9.64751440229652,9.68524211224963,124004001.457124,0.0,1.0
2011-01-27,18.79,18.88,18.33,18.52,67711700,10.1271952859861,10.1757023416401,9.87927033486565,9.9816741190241,125632300.65886,0.0,1.0
2011-01-28,16.27,17.88,15.98,17.79,480879500,8.76899772767398,9.63673505659563,8.61269721501108,9.58822800094162,892223912.923208,0.0,1.0
2011-01-31,15.95,16.64,15.45,16.56,275198200,8.59652819645974,8.96841562314045,8.3270445539375,8.92529824033689,510602790.997378,0.0,1.0
2011-02-01,15.89,16.24,15.85,16.14,178894300,8.56419015935708,8.75282870912265,8.54263146795529,8.6989319806182,331920517.189146,0.0,1.0
2011-02-02,15.4,15.98,15.31,15.91,187008500,8.30009618968527,8.61269721501108,8.25158913403127,8.57496950505796,346975605.364545,0.0,1.0
2011-02-03,15.76,15.78,15.1,15.38,153131300,8.49412441230129,8.50490375800218,8.13840600417192,8.28931684398438,284119842.24118,0.0,1.0
2011-02-04,15.72,15.95,15.6405,15.91,79198700,8.47256572089951,8.59652819645974,8.42971782173847,8.57496950505796,146945282.575845,0.0,1.0
2011-02-07,16.11,16.36,15.8,15.84,118132900,8.68276296206686,8.81750478332799,8.51568310370307,8.53724179510485,219183804.431185,0.0,1.0
2011-02-08,16.24,16.26,16.02,16.17,59674500,8.75282870912265,8.76360805482354,8.63425590641286,8.71510099916953,110720078.297652,0.0,1.0
2011-02-09,16.09,16.3,16.02,16.13,61896700,8.67198361636597,8.78516674622532,8.63425590641286,8.69354230776775,114843148.587191,0.0,1.0
2011-02-10,15.95,16.11,15.9,15.99,65334900,8.59652819645974,8.68276296206686,8.56957983220752,8.61808688786152,121222385.50083,0.0,1.0
2011-02-11,16.38,16.51,15.99,16.055,94736400,8.82828412902888,8.89834987608466,8.61808688786152,8.65311976138942,175773934.01935,0.0,1.0
2011-02-14,16.09,16.39,16.02,16.38,69632700,8.67198361636597,8.83367380187932,8.63425590641286,8.82828412902888,129196524.412889,0.0,1.0
2011-02-15,16.1,16.16,15.95,16.03,51612800,8.67737328921642,8.70971132631909,8.59652819645974,8.63964557926331,95762398.6319295,0.0,1.0
2011-02-16,16.05,16.18,16.0,16.16,59843600,8.6504249249642,8.72049067201998,8.62347656071197,8.70971132631909,111033826.468817,0.0,1.0
2011-02-17,15.97,16.03,15.83,16.01,53727600,8.60730754216064,8.63964557926331,8.5318521222544,8.62886623356241,99686198.9416744,0.0,1.0
2011-02-18,15.77,15.99,15.7,15.95,68774000,8.49951408515173,8.61808688786152,8.46178637519862,8.59652819645974,127603292.274636,0.0,1.0
2011-02-22,15.23,15.52,15.08,15.36,97449900,8.20847175122771,8.36477226389061,8.12762665847103,8.27853749828349,180808562.419432,0.0,1.0
2011-02-23,14.86,15.04,14.49,15.015,159528600,8.00905385576124,8.10606796706925,7.80963596029478,8.09259378494314,295989393.840164,0.0,1.0
2011-02-24,14.7,14.99,14.5,14.565,120277400,7.92281909015412,8.07911960281703,7.81502563314522,7.85005850667311,223162710.126404,0.0,1.0
2011-02-25,15.07,15.11,14.85,14.94,78341600,8.12223698562059,8.14379567702237,8.0036641829108,8.0521712385648,145355019.077887,0.0,1.0
2011-02-28,15.05,15.29,14.89,15.29,54120000,8.1114576399197,8.24080978833038,8.02522287431258,8.24080978833038,100414257.973991,0.0,1.0
2011-03-01,14.66,15.12,14.6,15.1,74337200,7.90126039875234,8.14918534987281,7.86892236164967,8.13840600417192,137925254.5799,0.0,1.0
2011-03-02,14.66,14.89,14.62,14.66,67127000,7.90126039875234,8.02522287431258,7.87970170735056,7.90126039875234,124547448.171104,0.0,1.0
2011-03-03,14.76,14.95,14.66,14.9,66720400,7.95515712725679,8.05756091141525,7.90126039875234,8.03061254716302,123793042.45617,0.0,1.0
2011-03-04,14.42,14.79,14.28,14.79,81593400,7.77190825034166,7.97132614580813,7.69645283043543,7.97132614580813,151388409.397174,0.0,1.0
2011-03-07,14.01,14.42,13.98,14.34,105389900,7.55093166347342,7.77190825034166,7.53476264492208,7.7287908675381,195540439.882726,0.0,1.0
2011-03-08,14.47,14.55,14.01,14.02,106699200,7.79885661459389,7.84197399739745,7.55093166347342,7.55632133632386,197969715.344023,0.0,1.0
2011-03-09,14.29,14.6,14.25,14.59,68046300,7.70184250328588,7.86892236164967,7.6802838118841,7.86353268879923,126253117.560525,0.0,1.0
2011-03-10,14.06,14.275,14.01,14.1,107127400,7.57788002772564,7.69375799401021,7.55093166347342,7.59943871912742,198764197.702937,0.0,1.0
2011-03-11,14.36,14.463,13.87,13.9,72249100,7.73957021323899,7.79508384359857,7.47547624356719,7.49164526211852,134050993.455076,0.0,1.0
2011-03-14,14.3,14.64,14.2,14.47,65056100,7.70723217613632,7.89048105305145,7.65333544763187,7.79885661459389,120705099.929449,0.0,1.0
2011-03-15,14.67,14.8,13.75,13.8,108919700,7.90665007160279,7.97671581865857,7.41080016936185,7.43774853361407,202089631.453247,0.0,1.0
2011-03-16,14.18,14.79,13.89,14.73,127862700,7.64255610193098,7.97132614580813,7.48625558926808,7.93898810870546,237236477.144329,0.0,1.0
2011-03-17,14.26,14.5795,14.18,14.56,78683000,7.68567348473454,7.85787353230626,7.64255610193098,7.84736367024789,145988452.700805,0.0,1.0
2011-03-18,14.49,14.67,14.43,14.58,64541000,7.80963596029478,7.90665007160279,7.77729792319211,7.85814301594878,119749383.294519,0.0,1.0
2011-03-21,14.59,14.72,14.48,14.7,46486600,7.86353268879923,7.93359843585501,7.80424628744433,7.92281909015412,86251246.2072015,0.0,1.0
2011-03-22,14.34,14.57,14.32,14.52,44731700,7.7287908675381,7.85275334309834,7.71801152183721,7.82580497884611,82995204.4237841,0.0,1.0
2011-03-23,14.31,14.45,14.02,14.26,64431300,7.71262184898677,7.788077268893,7.55632133632386,7.68567348473454,119545845.894302,0.0,1.0
2011-03-24,15.04,15.115,14.39,14.4,128201100,8.10606796706925,8.14649051344759,7.75573923179033,7.76112890464077,237864344.566694,0.0,1.0
2011-03-25,15.01,15.2,14.9,15.2,58954600,8.08989894851792,8.19230273267637,8.03061254716302,8.19230273267637,109384375.704979,0.0,1.0
2011-03-28,14.86,15.09,14.83,14.99,41259800,8.00905385576124,8.13301633132148,7.99288483720991,8.07911960281703,76553440.5239337,0.0,1.0
2011-03-29,14.84,14.94,14.73,14.83,33301800,7.99827451006035,8.0521712385648,7.93898810870546,7.99288483720991,61788165.857322,0.0,1.0
2011-03-30,14.86,14.97,14.74,14.88,40889600,8.00905385576124,8.06834025711614,7.9443777815559,8.01983320146213,75866571.3757081,0.0,1.0
2011-03-31,14.91,14.95,14.71,14.82,41909100,8.03600222001347,8.05756091141525,7.92820876300457,7.98749516435946,77758151.8635958,0.0,1.0
2011-04-01,15.16,15.42,14.92,15.03,116247300,8.17074404127459,8.31087553538616,8.04139189286391,8.10067829421881,215685261.84368,0.0,1.0
2011-04-04,15.55,15.74,15.39,15.39,99116600,8.38094128244195,8.4833450666004,8.29470651683483,8.29470651683483,183900957.906595,0.0,1.0
2011-04-05,15.79,15.81,15.55,15.65,72322800,8.51029343085262,8.52107277655352,8.38094128244195,8.43483801094639,134187736.448658,0.0,1.0
2011-04-06,15.73,15.98,15.61,15.91,62315800,8.47795539374995,8.61269721501108,8.41327931954461,8.57496950505796,115620746.804428,0.0,1.0
2011-04-07,15.53,15.82,15.45,15.71,51295100,8.37016193674105,8.52646244940396,8.3270445539375,8.46717604804907,95172937.9933793,0.0,1.0
2011-04-08,15.33,15.68,15.16,15.65,51126100,8.26236847973215,8.45100702949773,8.17074404127459,8.43483801094639,94859375.3622337,0.0,1.0
2011-04-11,14.86,15.4,14.74,15.27,85626200,8.00905385576124,8.30009618968527,7.9443777815559,8.23003044262949,158870867.260395,0.0,1.0
2011-04-12,14.91,15.0,14.5,14.59,82591000,8.03600222001347,8.08450927566747,7.81502563314522,7.86353268879923,153239356.621026,0.0,1.0
2011-04-13,14.98,15.05,14.8,15.04,58736600,8.07372992996658,8.1114576399197,7.97671581865857,8.10606796706925,108979898.464803,0.0,1.0
2011-04-14,14.81,14.85,14.61,14.74,62357700,7.98210549150902,8.0036641829108,7.87431203450012,7.9443777815559,115698488.07215,0.0,1.0
2011-04-15,14.71,14.905,14.61,14.86,47434700,7.92820876300457,8.03330738358824,7.87431203450012,8.00905385576124,88010351.1219307,0.0,1.0
2011-04-18,14.62,14.74,14.485,14.51,49822500,7.87970170735056,7.9443777815559,7.80694112386955,7.82041530599567,92440675.681988,0.0,1.0
2011-04-19,14.66,14.79,14.54,14.65,33575500,7.90126039875234,7.97132614580813,7.836584324547,7.8958707259019,62295988.8877633,0.0,1.0
2011-04-20,15.09,15.2,14.84,14.95,70978900,8.13301633132148,8.19230273267637,7.99827451006035,8.05756091141525,131694264.140986,0.0,1.0
2011-04-21,15.43,15.45,15.1,15.23,53181900,8.3162652082366,8.3270445539375,8.13840600417192,8.20847175122771,98673707.0611053,0.0,1.0
2011-04-25,15.54,15.59,15.35,15.51,54775800,8.3755516095915,8.40249997384372,8.27314782543305,8.35938259104016,101631029.414851,0.0,1.0
2011-04-26,15.66,16.18,15.66,16.04,166900000,8.44022768379684,8.72049067201998,8.44022768379684,8.64503525211375,309666290.758669,0.0,1.0
2011-04-27,15.58,15.87,15.42,15.85,84380600,8.39711030099328,8.55341081365618,8.31087553538616,8.54263146795529,156559780.790839,0.0,1.0
2011-04-28,15.5,15.7,15.42,15.47,48145500,8.35399291818972,8.46178637519862,8.31087553538616,8.33782389963839,89329169.5729269,0.0,1.0
2011-04-29,15.47,15.68,15.4,15.49,40203200,8.33782389963839,8.45100702949773,8.30009618968527,8.34860324533927,74593024.6892086,0.0,1.0
2011-05-02,15.45,15.69,15.41,15.52,42185500,8.3270445539375,8.45639670234817,8.30548586253571,8.36477226389061,78270984.4745346,0.0,1.0
2011-05-03,15.38,15.56,15.26,15.42,68659100,8.28931684398438,8.38633095529239,8.22464076977904,8.31087553538616,127390106.79346,0.0,1.0
2011-05-04,15.15,15.45,14.97,15.42,71753400,8.16535436842415,8.3270445539375,8.06834025711614,8.31087553538616,133131271.583721,0.0,1.0
2011-05-05,15.08,15.3,14.88,14.97,62502900,8.12762665847103,8.24619946118082,8.01983320146213,8.06834025711614,115967892.17891,0.0,1.0
2011-05-06,15.11,15.37,15.08,15.26,58371200,8.14379567702237,8.28392717113394,8.12762665847103,8.22464076977904,108301935.237462,0.0,1.0
2011-05-09,15.08,15.2,15.02,15.12,33369700,8.12762665847103,8.19230273267637,8.09528862136836,8.14918534987281,61914147.5298356,0.0,1.0
2011-05-10,15.15,15.2,15.08,15.13,36633400,8.16535436842415,8.19230273267637,8.12762665847103,8.15457502272326,67969617.1113159,0.0,1.0
2011-05-11,15.15,15.35,15.06,15.11,54989600,8.16535436842415,8.27314782543305,8.11684731277014,8.14379567702237,102027713.974253,0.0,1.0
2011-05-12,15.26,15.34,15.12,15.14,48775700,8.22464076977904,8.2677581525826,8.14918534987281,8.1599646955737,90498442.769069,0.0,1.0
2011-05-13,15.08,15.3,15.03,15.215,43317100,8.12762665847103,8.24619946118082,8.10067829421881,8.20038724195204,80370555.3230817,0.0,1.0
2011-05-16,15.13,15.32,15.1,15.21,51778600,8.15457502272326,8.25697880688171,8.13840600417192,8.19769240552682,96070023.9824854,0.0,1.0
2011-05-17,14.97,15.18,14.82,15.06,65261100,8.06834025711614,8.18152338697548,7.98749516435946,8.11684731277014,121085456.967229,0.0,1.0
2011-05-18,15.12,15.16,14.87,15.01,41278000,8.14918534987281,8.17074404127459,8.01444352861169,8.08989894851792,76587208.8072878,0.0,1.0
2011-05-19,15.12,15.17,15.01,15.1,38684200,8.14918534987281,8.17613371412504,8.08989894851792,8.13840600417192,71774671.8092661,0.0,1.0
2011-05-20,15.0,15.108,14.965,15.05,39285300,8.08450927566747,8.14271774245228,8.06564542069091,8.1114576399197,72889952.8600452,0.0,1.0
2011-05-23,14.8,14.93,14.65,14.705,49529300,7.97671581865857,8.04678156571436,7.8958707259019,7.92551392657934,91896672.347953,0.0,1.0
2011-05-24,14.66,14.85,14.56,14.84,48890300,7.90126039875234,8.0036641829108,7.84736367024789,7.99827451006035,90711071.6301891,0.0,1.0
2011-05-25,14.58,14.66,14.35,14.54,93969200,7.85814301594878,7.90126039875234,7.73418054038855,7.836584324547,174350470.99796,0.0,1.0
2011-05-26,14.56,14.6,14.4,14.51,45961100,7.84736367024789,7.86892236164967,7.76112890464077,7.82041530599567,85276233.4103551,0.0,1.0
2011-05-27,14.6,14.64,14.46,14.55,35654200,7.86892236164967,7.89048105305145,7.79346694174344,7.84197399739745,66152809.2508552,0.0,1.0
2011-05-31,14.92,14.92,14.64,14.75,66438900,8.04139189286391,8.04139189286391,7.89048105305145,7.94976745440635,123270747.304291,0.0,1.0
2011-06-01,14.23,14.9,14.2,14.78,91509400,7.66950446618321,8.03061254716302,7.65333544763187,7.96593647295768,169786557.624634,0.0,1.0
2011-06-02,14.18,14.365,14.085,14.26,58588100,7.64255610193098,7.74226504966421,7.59135420985176,7.68567348473454,108704371.537436,0.0,1.0
2011-06-03,14.01,14.22,13.81,13.88,57295900,7.55093166347342,7.66411479333276,7.44313820646452,7.48086591641763,106306823.419291,0.0,1.0
2011-06-06,13.91,14.12,13.86,13.99,54183600,7.49703493496897,7.61021806482831,7.47008657071674,7.54015231777253,100532261.425712,0.0,1.0
2011-06-07,13.95,14.19,13.94,14.17,73208000,7.51859362637075,7.64794577478143,7.5132039535203,7.63716642908054,135830136.691795,0.0,1.0
2011-06-08,13.7,14.01,13.65,13.96,77161700,7.38385180510962,7.55093166347342,7.3569034408574,7.52398329922119,143165832.400439,0.0,1.0
2011-06-09,13.8,13.87,13.58,13.74,55365400,7.43774853361407,7.47547624356719,7.31917573090428,7.4054104965114,102724973.363511,0.0,1.0
2011-06-10,13.35,13.74,13.33,13.68,96684000,7.19521325534405,7.4054104965114,7.18443390964316,7.37307245940873,179387511.418281,0.0,1.0
2011-06-13,13.14,13.26,12.78,13.14,110748300,7.0820301254847,7.14670619969004,6.88800190286868,7.0820301254847,205482416.230248,0.0,1.0
2011-06-14,13.43,13.56,13.25,13.29,61363200,7.23833063814761,7.30839638520339,7.1413165268396,7.16287521824138,113853292.58887,0.0,1.0
2011-06-15,13.15,13.36,13.05,13.3,88736600,7.08741979833515,7.20060292819449,7.0335230698307,7.16826489109182,164641903.993623,0.0,1.0
2011-06-16,12.83,13.1799,12.68,13.05,91842200,6.91495026712091,7.10353492015798,6.83410517436424,7.0335230698307,170404034.805967,0.0,1.0
2011-06-17,12.77,12.95,12.68,12.94,75778900,6.88261223001824,6.97962634132625,6.83410517436424,6.9742366684758,140600185.025597,0.0,1.0
2011-06-20,12.94,13.03,12.65,12.66,51392800,6.9742366684758,7.02274372412981,6.8179361558129,6.82332582866335,95354210.5913849,0.0,1.0
2011-06-21,13.32,13.53,13.04,13.08,72508100,7.17904423679271,7.29222736665206,7.02813339698025,7.04969208838204,134531542.102808,0.0,1.0
2011-06-22,13.36,13.5,13.33,13.39,42578600,7.20060292819449,7.27605834810072,7.18443390964316,7.21677194674583,79000342.2869807,0.0,1.0
2011-06-23,13.47,13.5,13.06,13.12,59361900,7.25988932954939,7.27605834810072,7.03891274268114,7.07125077978381,110140080.200042,0.0,1.0
2011-06-24,13.24,13.6,13.14,13.52,82743600,7.13592685398915,7.32995507660517,7.0820301254847,7.28683769380161,153522490.689149,0.0,1.0
2011-06-27,13.46,13.55,13.085,13.35,50005900,7.25449965669895,7.30300671235295,7.05238692480726,7.19521325534405,92780956.0757874,0.0,1.0
2011-06-28,13.33,13.55,13.25,13.55,54013200,7.18443390964316,7.30300671235295,7.1413165268396,7.30300671235295,100216101.234309,0.0,1.0
2011-06-29,13.42,13.51,13.32,13.41,54105500,7.23294096529716,7.28144802095117,7.17904423679271,7.22755129244672,100387354.671319,0.0,1.0
2011-06-30,13.79,13.97,13.36,13.46,74076900,7.43235886076363,7.52937297207164,7.20060292819449,7.25449965669895,137442293.911928,0.0,1.0
2011-07-01,14.02,14.13,13.73,13.92,66304800,7.55632133632386,7.61560773767876,7.40002082366096,7.50242460781941,123021938.139577,0.0,1.0
2011-07-05,14.1,14.18,13.91,14.07,47019400,7.59943871912742,7.64255610193098,7.49703493496897,7.58326970057609,87239803.4253935,0.0,1.0
2011-07-06,13.96,14.13,13.89,14.13,46233600,7.52398329922119,7.61560773767876,7.48625558926808,7.61560773767876,85781829.9605752,0.0,1.0
2011-07-07,14.12,14.22,13.9,14.13,66182800,7.61021806482831,7.66411479333276,7.49164526211852,7.61560773767876,122795579.317093,0.0,1.0
2011-07-08,13.88,13.9,13.61,13.86,68539000,7.48086591641763,7.49164526211852,7.33534474945562,7.47008657071674,127167273.231327,0.0,1.0
2011-07-11,13.32,13.69,13.26,13.64,61376200,7.17904423679271,7.37846213225918,7.14670619969004,7.35151376800695,113877412.791266,0.0,1.0
2011-07-12,13.12,13.38,13.12,13.13,57768900,7.07125077978381,7.21138227389538,7.07125077978381,7.07664045263426,107184427.706462,0.0,1.0
2011-07-13,13.27,13.43,13.23,13.3,44328200,7.15209587254049,7.23833063814761,7.13053718113871,7.16826489109182,82246550.4494214,0.0,1.0
2011-07-14,13.09,13.4,13.04,13.33,45989000,7.05508176123248,7.22216161959627,7.02813339698025,7.18443390964316,85327999.0754969,0.0,1.0
2011-07-15,13.09,13.2,13.0,13.14,41208600,7.05508176123248,7.11436816258737,7.00657470557848,7.0820301254847,76458444.0344978,0.0,1.0
2011-07-18,12.9,13.06,12.63,13.02,66084800,6.95267797707403,7.03891274268114,6.80715681011201,7.01735405127936,122613750.099032,0.0,1.0
2011-07-19,13.09,13.18,12.86,13.0,53892600,7.05508176123248,7.10358881688648,6.93111928567224,7.00657470557848,99992339.972083,0.0,1.0
2011-07-20,13.08,13.19,12.92,13.19,33450700,7.04969208838204,7.10897848973693,6.96345732277492,7.10897848973693,62064434.9447633,0.0,1.0
2011-07-21,13.28,13.32,13.08,13.16,43705600,7.15748554539093,7.17904423679271,7.04969208838204,7.09280947118559,81091378.29468,0.0,1.0
2011-07-22,13.31,13.34,13.15,13.29,26480600,7.17365456394227,7.1898235824936,7.08741979833515,7.16287521824138,49132110.1202158,0.0,1.0
2011-07-25,13.17,13.24,13.01,13.04,45334300,7.09819914403604,7.13592685398915,7.01196437842892,7.02813339698025,84113268.5748396,0.0,1.0
2011-07-26,12.94,13.44,12.85,13.3,109165800,6.9742366684758,7.24372031099805,6.9257296128218,7.16826489109182,202546245.438602,0.0,1.0
2011-07-27,12.37,12.85,12.3,12.8,113808600,6.66702531600044,6.9257296128218,6.62929760604733,6.89878124856958,211160497.414242,0.0,1.0
2011-07-28,12.32,12.65,12.3,12.4,69884600,6.64007695174822,6.8179361558129,6.62929760604733,6.68319433455178,129663899.719313,0.0,1.0
2011-07-29,12.21,12.42,12.0,12.11,68621600,6.58079055039332,6.69397368025267,6.46760742053398,6.52689382188887,127320529.286549,0.0,1.0
2011-08-01,12.35,12.81,12.21,12.75,73771800,6.65624597029955,6.90417092142002,6.58079055039332,6.87183288431735,136876211.3157,0.0,1.0
2011-08-02,11.85,12.35,11.82,12.28,97171100,6.3867623277773,6.65624597029955,6.37059330922597,6.61851826034644,180291276.848051,0.0,1.0
2011-08-03,11.65,11.92,11.36,11.92,127291500,6.2789688707684,6.42449003773042,6.1226683581055,6.42449003773042,236176672.55906,0.0,1.0
2011-08-04,10.86,11.51,10.77,11.49,153368800,5.85318471558325,6.20351345086217,5.80467765992924,6.19273410516128,284560499.78495,0.0,1.0
2011-08-05,10.84,11.23,10.32,11.05,139254200,5.84240536988236,6.05260261104971,5.56214238165922,5.9555884997417,258372268.343714,0.0,1.0
2011-08-08,9.93,10.42,9.87,10.02,202155900,5.35194514049187,5.61603911016367,5.3196071033892,5.40045219614587,375080094.11612,0.0,1.0
2011-08-09,10.91,10.95,10.13,10.5,177330900,5.88013307983547,5.90169177123725,5.45973859750077,5.65915649296723,329019784.541022,0.0,1.0
2011-08-10,10.41,10.87,10.32,10.82,119877300,5.61064943731323,5.85857438843369,5.56214238165922,5.83162602418147,222420364.512667,0.0,1.0
2011-08-11,10.94,11.12,10.43,10.48,114926800,5.89630209838681,5.99331620969482,5.62142878301411,5.64837714726634,213235205.90032,0.0,1.0
2011-08-12,11.06,11.31,11.0,11.29,79279300,5.96097817259215,6.09571999385327,5.92864013548948,6.08494064815238,147094827.8307,0.0,1.0
2011-08-15,11.35,11.37,11.17,11.29,46283800,6.11727868525505,6.12805803095594,6.02026457394704,6.08494064815238,85874971.0498268,0.0,1.0
2011-08-16,11.22,11.45,11.0476,11.23,53398200,6.04721293819927,6.1711754137595,5.9542949782576,6.05260261104971,99075030.120968,0.0,1.0
2011-08-17,11.11,11.4,10.92,11.34,52262000,5.98792653684437,6.14422704950728,5.88552275268592,6.11188901240461,96966924.4315732,0.0,1.0
2011-08-18,10.38,10.7,10.22,10.67,87073500,5.59448041876189,5.76694994997613,5.50824565315477,5.75078093142479,161556187.947124,0.0,1.0
2011-08-19,9.99,10.45,9.9,10.05,87207200,5.38428317759454,5.632208128715,5.33577612194053,5.41662121469721,161804254.951764,0.0,1.0
2011-08-22,10.01,10.39,9.81,10.39,73424500,5.39506252329543,5.59987009161234,5.28726906628653,5.59987009161234,136231830.831695,0.0,1.0
2011-08-23,10.31,10.32,10.01,10.16,52107600,5.55675270880878,5.56214238165922,5.39506252329543,5.4759076160521,96680450.6431181,0.0,1.0
2011-08-24,10.45,10.46,10.13,10.31,53035500,5.632208128715,5.63759780156545,5.45973859750077,5.55675270880878,98402076.4741247,0.0,1.0
2011-08-25,10.28,10.72,10.22,10.53,50166000,5.54058369025744,5.77772929567702,5.50824565315477,5.67532551151856,93078005.6452929,0.0,1.0
2011-08-26,10.4,10.53,10.06,10.18,59398700,5.60525976446278,5.67532551151856,5.42201088754765,5.48668696175299,110208358.926824,0.0,1.0
2011-08-29,10.93,10.95,10.61,10.64,48857900,5.89091242553636,5.90169177123725,5.71844289432212,5.73461191287346,90650956.664218,0.0,1.0
2011-08-30,10.87,10.96,10.64,10.87,50345100,5.85857438843369,5.9070814440877,5.73461191287346,5.85857438843369,93410307.8183001,0.0,1.0
2011-08-31,11.12,11.3,10.98,11.03,69283600,5.99331620969482,6.09033032100283,5.91786078978859,5.94480915404081,128548804.208552,0.0,1.0
2011-09-01,10.85,11.27,10.81,11.14,64031000,5.8477950427328,6.07416130245149,5.82623635133102,6.00409555539571,118803129.200529,0.0,1.0
2011-09-02,10.42,10.6824,10.26,10.53,62021000,5.61603911016367,5.75746412575935,5.52980434455655,5.67532551151856,115073774.830098,0.0,1.0
2011-09-06,10.22,10.27,10.0,10.02,65558100,5.50824565315477,5.53519401740699,5.38967285044498,5.40045219614587,121636510.821965,0.0,1.0
2011-09-07,10.56,10.58,10.32,10.44,45052800,5.6914945300699,5.70227387577079,5.56214238165922,5.62681845586456,83590973.4229608,0.0,1.0
2011-09-08,10.34,10.64,10.27,10.49,45105500,5.57292172736011,5.73461191287346,5.53519401740699,5.65376682011679,83688753.0126731,0.0,1.0
2011-09-09,10.05,10.29,9.98,10.11,69911300,5.41662121469721,5.54597336310789,5.37889350474409,5.44895925179988,129713438.904233,0.0,1.0
2011-09-12,10.11,10.14,9.85,9.9185,58352000,5.44895925179988,5.46512827035121,5.30882775768831,5.34574701671385,108266311.553924,0.0,1.0
2011-09-13,10.17,10.23,10.0,10.16,44205300,5.48129728890255,5.51363532600522,5.38967285044498,5.4759076160521,82018521.7667716,0.0,1.0
2011-09-14,10.32,10.5,10.04,10.25,70810200,5.56214238165922,5.65915649296723,5.41123154184676,5.52441467170611,131381258.129895,0.0,1.0
2011-09-15,10.63,10.64,10.32,10.45,53843200,5.72922224002301,5.73461191287346,5.56214238165922,5.632208128715,99900683.2029789,0.0,1.0
2011-09-16,10.62,10.69,10.3547,10.62,46858900,5.72383256717257,5.76156027712568,5.58084454645026,5.72383256717257,86942011.6958142,0.0,1.0
2011-09-19,10.54,10.62,10.3,10.34,41663900,5.68071518436901,5.72383256717257,5.55136303595833,5.57292172736011,77303207.7384069,0.0,1.0
2011-09-20,10.42,10.65,10.41,10.61,37706900,5.61603911016367,5.7400015857239,5.61064943731323,5.71844289432212,69961389.2091555,0.0,1.0
2011-09-21,9.97,10.51,9.97,10.4,62227400,5.37350383189365,5.66454616581767,5.37350383189365,5.60525976446278,115456729.428137,0.0,1.0
2011-09-22,9.62,10.14,9.43,9.79,115851100,5.18486528212807,5.46512827035121,5.08246149796962,5.27648972058564,214950152.290663,0.0,1.0
2011-09-23,9.86,9.98,9.32,9.46,70702600,5.31421743053875,5.37889350474409,5.02317509661472,5.09863051652095,131181617.070065,0.0,1.0
2011-09-26,10.08,10.09,9.7,9.96,54424800,5.43279023324854,5.43817990609899,5.22798266493163,5.3681141590432,100979783.950164,0.0,1.0
2011-09-27,10.12,10.35,10.09,10.32,65062200,5.45434892465032,5.57831140021055,5.43817990609899,5.56214238165922,120716417.870573,0.0,1.0
2011-09-28,9.93,10.22,9.9,10.18,43567700,5.35194514049187,5.50824565315477,5.33577612194053,5.48668696175299,80835518.6092657,0.0,1.0
2011-09-29,10.0,10.15,9.75,10.14,52634800,5.38967285044498,5.47051794320166,5.25493102918386,5.46512827035121,97658617.620278,0.0,1.0
2011-09-30,9.67,10.01,9.65,9.89,56697200,5.2118136463803,5.39506252329543,5.20103430067941,5.33038644909009,105195995.328954,0.0,1.0
2011-10-03,9.37,9.92,9.36,9.66,72828100,5.05012346086695,5.34655546764142,5.0447337880165,5.20642397352985,135125270.161782,0.0,1.0
2011-10-04,10.08,10.13,9.05,9.22,103900000,5.43279023324854,5.45973859750077,4.87765392965271,4.96927836811027,192776079.148147,0.0,1.0
2011-10-05,10.56,10.59,9.83,10.065,96318100,5.6914945300699,5.70766354862123,5.29804841198742,5.42470572397287,178708620.490848,0.0,1.0
2011-10-06,10.99,11.0,10.56,10.61,86277500,5.92325046263903,5.92864013548948,5.6914945300699,5.71844289432212,160079289.400426,0.0,1.0
2011-10-07,10.69,11.2,10.63,11.04,87812400,5.76156027712568,6.03643359249838,5.72922224002301,5.95019882689126,162927143.143299,0.0,1.0
2011-10-10,11.21,11.23,10.9013,10.93,57668200,6.04182326534882,6.05260261104971,5.87544406445559,5.89091242553636,106997588.907903,0.0,1.0
2011-10-11,11.24,11.29,11.02,11.17,61332000,6.05799228390016,6.08494064815238,5.93941948119037,6.02026457394704,113795404.10312,0.0,1.0
2011-10-12,11.38,11.8,11.38,11.4,82907500,6.13344770380639,6.35981396352508,6.13344770380639,6.14422704950728,153826590.779355,0.0,1.0
2011-10-13,11.34,11.46,11.04,11.39,60021300,6.11188901240461,6.17656508660995,5.95019882689126,6.13883737665683,111363531.081566,0.0,1.0
2011-10-14,11.56,11.67,11.34,11.58,54535700,6.2304618151144,6.28974821646929,6.11188901240461,6.24124116081529,101185547.830602,0.0,1.0
2011-10-17,11.4,11.76,11.32,11.71,53715600,6.14422704950728,6.3382552721233,6.10110966670372,6.31130690787107,99663934.1394629,0.0,1.0
2011-10-18,11.78,11.93,11.27,11.41,66804200,6.34903461782419,6.42987971058086,6.07416130245149,6.14961672235772,123948524.991613,0.0,1.0
2011-10-19,11.56,11.92,11.46,11.77,69510100,6.2304618151144,6.42449003773042,6.17656508660995,6.34364494497374,128969052.350295,0.0,1.0
2011-10-20,11.7,11.75,11.47,11.66,62145700,6.30591723502063,6.33286559927285,6.18195475946039,6.28435854361885,115305143.23308,0.0,1.0
2011-10-21,12.26,12.32,11.84,11.86,86636000,6.60773891464555,6.64007695174822,6.38137265492686,6.39215200062775,160744450.366495,0.0,1.0
2011-10-24,12.51,12.65,12.3,12.31,68986900,6.74248073590667,6.8179361558129,6.62929760604733,6.63468727889777,127998306.973872,0.0,1.0
2011-10-25,12.43,12.59,12.14,12.58,77049100,6.69936335310311,6.78559811871023,6.54306284044021,6.78020844585979,142956914.339687,0.0,1.0
2011-10-26,11.87,12.2,11.54,12.09,159678600,6.39754167347819,6.57540087754288,6.21968246941351,6.51611447618798,296267703.867808,0.0,1.0
2011-10-27,11.97,12.29,11.71,12.29,132526600,6.45143840198264,6.62390793319688,6.31130690787107,6.62390793319688,245889878.063858,0.0,1.0
2011-10-28,12.0,12.07,11.86,11.97,60363200,6.46760742053398,6.50533513048709,6.39215200062775,6.45143840198264,111997892.404576,0.0,1.0
2011-10-31,11.68,11.91,11.68,11.8,41740400,6.29513788931974,6.41910036487997,6.29513788931974,6.35981396352508,77445145.8525054,0.0,1.0
2011-11-01,11.08,11.39,11.03,11.33,108235700,5.97175751829304,6.13883737665683,5.94480915404081,6.10649933955416,200820537.72719,0.0,1.0
2011-11-02,11.15,11.28,11.04,11.26,52759200,6.00948522824615,6.07955097530194,5.95019882689126,6.06877162960105,97889429.4032042,0.0,1.0
2011-11-03,11.32,11.39,11.02,11.29,57802200,6.10110966670372,6.13883737665683,5.93941948119037,6.08494064815238,107246212.532599,0.0,1.0
2011-11-04,11.27,11.39,11.12,11.28,43133100,6.07416130245149,6.13883737665683,5.99331620969482,6.07955097530194,80029161.6891717,0.0,1.0
2011-11-07,11.22,11.3,11.06,11.2,39924300,6.04721293819927,6.09033032100283,5.96097817259215,6.03643359249838,74075553.577809,0.0,1.0
2011-11-08,11.61,11.68,11.18,11.27,60893400,6.25741017936662,6.29513788931974,6.02565424679749,6.07416130245149,112981625.582288,0.0,1.0
2011-11-09,11.04,11.3785,10.98,11.2,72026000,5.95019882689126,6.13263925287882,5.91786078978859,6.03643359249838,133637053.67396,0.0,1.0
2011-11-10,10.99,11.19,10.9,11.17,50555200,5.92325046263903,6.03104391964793,5.87474340698503,6.02026457394704,93800127.3970202,0.0,1.0
2011-11-11,11.14,11.18,11.05,11.15,32872400,6.00409555539571,6.02565424679749,5.9555884997417,6.00948522824615,60991457.0181862,0.0,1.0
2011-11-14,11.02,11.165,10.98,11.12,30530100,5.93941948119037,6.01756973752182,5.91786078978859,5.99331620969482,56645553.1665143,0.0,1.0
2011-11-15,10.87,11.0,10.82,10.93,43972900,5.85857438843369,5.92864013548948,5.83162602418147,5.89091242553636,81587326.7639418,0.0,1.0
2011-11-16,10.56,10.82,10.5,10.8,49001300,5.6914945300699,5.83162602418147,5.65915649296723,5.82084667848058,90917021.0506457,0.0,1.0
2011-11-17,10.17,10.56,10.07,10.54,69670700,5.48129728890255,5.6914945300699,5.4274005603981,5.68071518436901,129267029.619892,0.0,1.0
2011-11-18,10.1,10.3,10.07,10.28,44422000,5.44356957894943,5.55136303595833,5.4274005603981,5.54058369025744,82420586.9867082,0.0,1.0
2011-11-21,10.05,10.12,9.8,9.99,60890100,5.41662121469721,5.45434892465032,5.28187939343608,5.38428317759454,112975502.76168,0.0,1.0
2011-11-22,10.09,10.15,9.9,10.02,43750700,5.43817990609899,5.47051794320166,5.33577612194053,5.40045219614587,81175056.8429916,0.0,1.0
2011-11-23,9.83,10.04,9.83,9.97,44958400,5.29804841198742,5.41123154184676,5.29804841198742,5.37350383189365,83415823.6455634,0.0,1.0
2011-11-25,9.75,9.95,9.75,9.81,20118500,5.25493102918386,5.36272448619276,5.25493102918386,5.28726906628653,37327868.6077189,0.0,1.0
2011-11-28,10.0,10.19,9.9,10.15,57953300,5.38967285044498,5.49207663460344,5.33577612194053,5.47051794320166,107526563.500446,0.0,1.0
2011-11-29,9.99,10.1282,9.92,10.03,40443800,5.38428317759454,5.45876845638769,5.34655546764142,5.40584186899632,75039433.9735497,0.0,1.0
2011-11-30,10.6,10.6,10.17,10.33,66922300,5.71305322147168,5.71305322147168,5.48129728890255,5.56753205450967,124167647.753379,0.0,1.0
2011-12-01,10.59,10.81,10.41,10.51,61397000,5.70766354862123,5.82623635133102,5.61064943731323,5.66454616581767,113916005.115099,0.0,1.0
2011-12-02,10.9,11.1,10.75,10.79,67252600,5.87474340698503,5.98253686399393,5.79389831422835,5.81545700563013,124780486.434251,0.0,1.0
2011-12-05,11.11,11.42,11.02,11.16,65924700,5.98792653684437,6.15500639520817,5.93941948119037,6.0148749010966,122316700.529527,0.0,1.0
2011-12-06,11.05,11.19,11.0,11.1,39786100,5.9555884997417,6.03104391964793,5.92864013548948,5.98253686399393,73819137.2723397,0.0,1.0
2011-12-07,11.08,11.15,10.88,11.0,45168800,5.97175751829304,6.00948522824615,5.86396406128414,5.92864013548948,83806199.8443389,0.0,1.0
2011-12-08,10.75,11.11,9.84,10.96,82552300,5.79389831422835,5.98792653684437,5.30343808483786,5.9070814440877,153167552.633894,0.0,1.0
2011-12-09,11.03,11.11,10.87,10.94,48326600,5.94480915404081,5.98792653684437,5.85857438843369,5.89630209838681,89665182.5463026,0.0,1.0
2011-12-12,10.85,10.89,10.68,10.87,40777500,5.8477950427328,5.86935373413458,5.75617060427524,5.85857438843369,75658581.0150487,0.0,1.0
2011-12-13,10.48,11.04,10.36,10.92,67905600,5.64837714726634,5.95019882689126,5.583701073061,5.88552275268592,125992062.754595,0.0,1.0
2011-12-14,10.15,10.41,10.1,10.33,53224300,5.47051794320166,5.61064943731323,5.44356957894943,5.56753205450967,98752376.0289192,0.0,1.0
2011-12-15,10.25,10.415,10.19,10.31,46636200,5.52441467170611,5.61334427373845,5.49207663460344,5.55675270880878,86528814.0747719,0.0,1.0
2011-12-16,10.25,10.4,10.16,10.32,45962300,5.52441467170611,5.60525976446278,5.4759076160521,5.56214238165922,85278459.8905762,0.0,1.0
2011-12-19,10.02,10.39,9.99,10.25,45068200,5.40045219614587,5.59987009161234,5.38428317759454,5.52441467170611,83619546.585799,0.0,1.0
2011-12-20,10.33,10.38,10.18,10.21,45235100,5.56753205450967,5.59448041876189,5.48668696175299,5.50285598030433,83929212.8765576,0.0,1.0
2011-12-21,10.66,10.74,10.33,10.38,56203100,5.74539125857435,5.78850864137791,5.56753205450967,5.59448041876189,104279242.097894,0.0,1.0
2011-12-22,10.94,10.98,10.66,10.78,43983100,5.89630209838681,5.91786078978859,5.74539125857435,5.81006733277969,81606251.8458215,0.0,1.0
2011-12-23,10.95,11.0,10.79,10.99,26953000,5.90169177123725,5.92864013548948,5.81545700563013,5.92325046263903,50008601.1672763,0.0,1.0
2011-12-27,10.81,10.98,10.76,10.87,25444800,5.82623635133102,5.91786078978859,5.7992879870788,5.85857438843369,47210286.6093241,0.0,1.0
2011-12-28,10.52,10.84,10.43,10.82,33445100,5.66993583866812,5.84240536988236,5.62142878301411,5.83162602418147,62054044.7037314,0.0,1.0
2011-12-29,10.68,10.75,10.5,10.56,34317000,5.75617060427524,5.79389831422835,5.65915649296723,5.6914945300699,63671768.1244173,0.0,1.0
2011-12-30,10.76,10.79,10.6,10.64,26815800,5.7992879870788,5.81545700563013,5.71305322147168,5.73461191287346,49754040.2619911,0.0,1.0
2012-01-03,11.13,11.25,10.99,11.0,45709900,5.99870588254526,6.0633819567506,5.92325046263903,5.92864013548948,84810156.8840605,0.0,1.0
2012-01-04,11.3,11.53,11.07,11.15,79725200,6.09033032100283,6.21429279656306,5.96636784544259,6.00948522824615,147922150.772876,0.0,1.0
2012-01-05,11.59,11.63,11.24,11.33,67877500,6.24663083366573,6.26818952506751,6.05799228390016,6.10649933955416,125939926.009416,0.0,1.0
2012-01-06,11.71,11.8,11.52,11.74,59840700,6.31130690787107,6.35981396352508,6.20890312371262,6.32747592642241,111028445.808282,0.0,1.0
2012-01-09,11.8,11.95,11.7,11.83,53981500,6.35981396352508,6.44065905628175,6.30591723502063,6.37598298207641,100157285.048467,0.0,1.0
2012-01-10,11.8,12.05,11.63,12.0,121750600,6.35981396352508,6.4945557847862,6.26818952506751,6.46760742053398,225896085.677905,0.0,1.0
2012-01-11,12.07,12.18,11.65,11.74,63806000,6.50533513048709,6.56462153184199,6.2789688707684,6.32747592642241,118385664.159063,0.0,1.0
2012-01-12,12.14,12.18,11.89,12.16,48687700,6.54306284044021,6.56462153184199,6.40832101917908,6.5538421861411,90335167.5528511,0.0,1.0
2012-01-13,12.04,12.08,11.84,12.01,46366700,6.48916611193576,6.51072480333754,6.38137265492686,6.47299709338442,86028783.7251047,0.0,1.0
2012-01-17,12.015,12.26,11.96,12.2,44398400,6.47569192980964,6.60773891464555,6.4460487291322,6.57540087754288,82376799.5423589,0.0,1.0
2012-01-18,12.34,12.37,12.0,12.03,47102700,6.65085629744911,6.66702531600044,6.46760742053398,6.48377643908531,87394358.2607451,0.0,1.0
2012-01-19,12.61,12.72,12.43,12.48,70894200,6.79637746441112,6.85566386576602,6.69936335310311,6.72631171735534,131537111.745376,0.0,1.0
2012-01-20,12.59,12.635,12.45,12.55,43705700,6.78559811871023,6.80985164653723,6.710142698804,6.76403942730845,81091563.8346984,0.0,1.0
2012-01-23,12.66,12.84,12.55,12.69,49379700,6.82332582866335,6.92033993997136,6.76403942730845,6.83949484721468,91619104.4803825,0.0,1.0
2012-01-24,12.82,12.86,12.46,12.56,45768400,6.90956059427047,6.93111928567224,6.71553237165445,6.7694291001589,84918697.7948416,0.0,1.0
2012-01-25,12.93,12.98,12.7,12.8,54021600,6.96884699562536,6.99579535987759,6.84488452006513,6.89878124856958,100231686.595857,0.0,1.0
2012-01-26,12.79,13.05,12.66,13.03,75470700,6.89339157571913,7.0335230698307,6.82332582866335,7.02274372412981,140028350.688797,0.0,1.0
2012-01-27,12.21,12.53,11.79,11.96,142155300,6.60773891464555,6.78091470929637,6.38044568416634,6.47244532507459,262679297.021394,0.05,1.0
2012-01-30,12.29,12.44,12.0,12.06,57752600,6.65103286330825,6.73220901705083,6.49409229940594,6.52656276090297,106717177.404977,0.0,1.0
2012-01-31,12.42,12.51,12.2,12.47,46412100,6.72138552988515,6.77009122213069,6.60232717106271,6.74844424779934,85761823.8735146,0.0,1.0
2012-02-01,12.33,12.75,12.29,12.73,71669000,6.67267983763961,6.89997306811881,6.65103286330825,6.88914958095314,132432364.732277,0.0,1.0
2012-02-02,12.26,12.43,12.2,12.4,48347600,6.63479763255974,6.72679727346799,6.60232717106271,6.71056204271947,89338305.2244379,0.0,1.0
2012-02-03,12.79,12.84,12.39,12.47,78851200,6.92162004245017,6.94867876036436,6.70515029913664,6.74844424779934,145703873.054985,0.0,1.0
2012-02-06,12.96,13.0,12.71,12.85,46363300,7.01361968335842,7.03526665768977,6.87832609378746,6.9540905039472,85671649.6085055,0.0,1.0
2012-02-07,12.88,12.97,12.83,12.93,39413500,6.97032573469571,7.01903142694126,6.94326701678152,6.9973844526099,72829577.7445703,0.0,1.0
2012-02-08,12.84,12.96,12.8,12.91,35352500,6.94867876036436,7.01361968335842,6.92703178603301,6.98656096544423,65325526.715844,0.0,1.0
2012-02-09,12.69,12.9,12.67,12.89,52290500,6.86750260662178,6.98114922186139,6.85667911945611,6.97573747827855,96624127.140509,0.0,1.0
2012-02-10,12.44,12.66,12.37,12.52,52505500,6.73220901705083,6.85126737587327,6.69432681197096,6.77550296571353,97021411.2998727,0.0,1.0
2012-02-13,12.54,12.74,12.51,12.74,34474400,6.78632645287921,6.89456132453598,6.77009122213069,6.89456132453598,63702944.2956706,0.0,1.0
2012-02-14,12.48,12.5799,12.34,12.46,39627900,6.75385599138218,6.80791930977473,6.67809158122244,6.7430325042165,73225753.2039544,0.0,1.0
2012-02-15,12.38,12.57,12.33,12.47,38174800,6.6997385555538,6.80256168362772,6.67267983763961,6.74844424779934,70540666.6366453,0.0,1.0
2012-02-16,12.74,12.77,12.38,12.38,49164400,6.89456132453598,6.91079655528449,6.6997385555538,6.6997385555538,90847615.4633602,0.0,1.0
2012-02-17,12.75,12.875,12.71,12.84,30778000,6.89997306811881,6.96761986290429,6.87832609378746,6.94867876036436,56872613.2878933,0.0,1.0
2012-02-21,12.53,12.76,12.46,12.74,38409800,6.78091470929637,6.90538481170165,6.7430325042165,6.89456132453598,70974907.4619964,0.0,1.0
2012-02-22,12.28,12.51,12.22,12.49,43326000,6.64562111972541,6.77009122213069,6.61315065822838,6.75926773496502,80059225.5283406,0.0,1.0
2012-02-23,12.4,12.44,12.16,12.27,36747600,6.71056204271947,6.73220901705083,6.58068019673135,6.64020937614258,67903438.9517899,0.0,1.0
2012-02-24,12.23,12.46,12.19,12.43,31399300,6.61856240181122,6.7430325042165,6.59691542747987,6.72679727346799,58020672.1167896,0.0,1.0
2012-02-27,12.3,12.36,11.99,12.11,38703400,6.65644460689109,6.68891506838812,6.4886805558231,6.55362147881716,71517431.3186903,0.0,1.0
2012-02-28,12.25,12.35,12.2,12.34,30789000,6.6293858889769,6.68350332480528,6.60232717106271,6.67809158122244,56892939.4541863,0.0,1.0
2012-02-29,12.38,12.55,12.25,12.28,62093700,6.6997385555538,6.79173819646205,6.6293858889769,6.64562111972541,114738806.540856,0.0,1.0
2012-03-01,12.66,12.77,12.45,12.48,68262000,6.85126737587327,6.91079655528449,6.73762076063366,6.75385599138218,126136796.681336,0.0,1.0
2012-03-02,12.72,12.94,12.68,12.74,49063500,6.8837378373703,7.00279619619274,6.86209086303895,6.89456132453598,90661169.0834542,0.0,1.0
2012-03-05,12.46,12.68,12.41,12.67,28433700,6.7430325042165,6.86209086303895,6.71597378630231,6.85667911945611,52540737.6841891,0.0,1.0
2012-03-06,12.09,12.25,12.0,12.23,57374500,6.54279799165149,6.6293858889769,6.49409229940594,6.61856240181122,106018511.634487,0.0,1.0
2012-03-07,12.24,12.3,12.15,12.21,28440900,6.62397414539406,6.65644460689109,6.57526845314852,6.60773891464555,52554042.0839445,0.0,1.0
2012-03-08,12.46,12.55,12.32,12.41,37099100,6.7430325042165,6.79173819646205,6.66726809405677,6.71597378630231,68552952.3565171,0.0,1.0
2012-03-09,12.58,12.73,12.48,12.53,36159300,6.80797342721056,6.88914958095314,6.75385599138218,6.78091470929637,66816358.6217727,0.0,1.0
2012-03-12,12.43,12.59,12.37,12.57,30275700,6.72679727346799,6.8133851707934,6.69432681197096,6.80256168362772,55944446.6216216,0.0,1.0
2012-03-13,12.7,12.72,12.4,12.48,42783600,6.87291435020462,6.8837378373703,6.71056204271947,6.75385599138218,79056960.7467643,0.0,1.0
2012-03-14,12.88,12.9,12.63,12.64,47578500,6.97032573469571,6.98114922186139,6.83503214512475,6.84044388870759,87917136.6338954,0.0,1.0
2012-03-15,12.9,13.04,12.83,12.9,55286600,6.98114922186139,7.05691363202112,6.94326701678152,6.98114922186139,102160420.48874,0.0,1.0
2012-03-16,12.51,12.9,12.5075,12.86,77119600,6.77009122213069,6.98114922186139,6.76873828623498,6.95950224753003,142504164.913803,0.0,1.0
2012-03-19,12.63,12.68,12.48,12.52,52445700,6.83503214512475,6.86209086303895,6.75385599138218,6.77550296571353,96910910.8685707,0.0,1.0
2012-03-20,12.54,12.61,12.39,12.48,40214400,6.78632645287921,6.82420865795908,6.70515029913664,6.75385599138218,74309507.4340326,0.0,1.0
2012-03-21,12.57,12.67,12.545,12.59,27521400,6.80256168362772,6.85667911945611,6.78903232467063,6.8133851707934,50854959.3651773,0.0,1.0
2012-03-22,12.32,12.5385,12.24,12.48,50117100,6.66726809405677,6.78551469134178,6.62397414539406,6.75385599138218,92608046.2476664,0.0,1.0
2012-03-23,12.32,12.37,12.18,12.31,44755000,6.66726809405677,6.69432681197096,6.59150368389703,6.66185635047393,82699779.3131348,0.0,1.0
2012-03-26,12.48,12.5,12.39,12.45,26692200,6.75385599138218,6.76467947854786,6.70515029913664,6.73762076063366,49322735.9933428,0.0,1.0
2012-03-27,12.32,12.61,12.3,12.51,35070700,6.66726809405677,6.82420865795908,6.65644460689109,6.77009122213069,64804807.2920826,0.0,1.0
2012-03-28,12.32,12.359,12.18,12.35,41051700,6.66726809405677,6.68837389402984,6.59150368389703,6.68350332480528,75856698.2555919,0.0,1.0
2012-03-29,12.5,12.52,12.2375,12.33,51039700,6.79173819646205,6.80260497757639,6.64911169433635,6.69937055699016,93937108.8144041,0.05,1.0
2012-03-30,12.475,12.58,12.4,12.55,36381000,6.77815472006912,6.83520532091941,6.73740429089035,6.8189051492479,66958190.5022333,0.0,1.0
2012-04-02,12.62,12.65,12.44,12.5,43966900,6.85693888314808,6.87323905481959,6.75913785311903,6.79173819646205,80919822.5995064,0.0,1.0
2012-04-03,12.64,12.95,12.46,12.71,97034200,6.86780566426242,7.03624077153468,6.77000463423337,6.90583939816261,178588671.252352,0.0,1.0
2012-04-04,12.505,12.52,12.32,12.46,51505000,6.79445489174063,6.80260497757639,6.69393716643299,6.77000463423337,94793480.163204,0.0,1.0
2012-04-05,12.47,12.58,12.38,12.38,37939500,6.77543802479054,6.83520532091941,6.72653750977601,6.72653750977601,69826565.2005024,0.0,1.0
2012-04-09,12.22,12.29,12.11,12.26,42515300,6.6396032608613,6.67763699476148,6.57983596473243,6.66133682308998,78248194.2953629,0.0,1.0
2012-04-10,11.79,12.28,11.65,12.19,77370300,6.405967466903,6.67220360420431,6.32989999910263,6.62330308918979,142397825.420273,0.0,1.0
2012-04-11,11.91,12.02,11.88,11.99,34724400,6.47116815358904,6.53093544971791,6.45486798191753,6.5146352780464,63909265.558279,0.0,1.0
2012-04-12,12.07,12.13,11.86,11.94,26988800,6.55810240250375,6.59070274584677,6.44400120080319,6.48746832526055,49672114.8903734,0.0,1.0
2012-04-13,11.92,12.03,11.84,11.98,39675000,6.47660154414621,6.53636884027507,6.43313441968885,6.50920188748923,73020703.3389985,0.0,1.0
2012-04-16,11.88,12.0499,11.83,12.01,31903500,6.45486798191753,6.54718128748384,6.42770102913168,6.52550205916074,58717479.7473406,0.0,1.0
2012-04-17,11.91,12.0,11.88,11.98,35981200,6.47116815358904,6.52006866860357,6.45486798191753,6.50920188748923,66222370.0310315,0.0,1.0
2012-04-18,11.79,11.85,11.72,11.81,32314000,6.405967466903,6.43856781024602,6.36793373300282,6.41683424801734,59472993.2626692,0.0,1.0
2012-04-19,11.66,11.88,11.58,11.81,48169200,6.3353333896598,6.45486798191753,6.29186626520244,6.41683424801734,88654035.6213456,0.0,1.0
2012-04-20,11.41,11.72,11.39,11.71,52631000,6.19949862573056,6.36793373300282,6.18863184461622,6.36250034244565,96865850.975043,0.0,1.0
2012-04-23,11.35,11.4,11.15,11.15,31269200,6.16689828238754,6.19406523517339,6.05823047124415,6.05823047124415,57550068.7296235,0.0,1.0
2012-04-24,11.39,11.61,11.36,11.61,38615200,6.18863184461622,6.30816643687395,6.17233167294471,6.30816643687395,71070171.7347472,0.0,1.0
2012-04-25,11.73,11.75,11.43,11.51,45185400,6.37336712355999,6.38423390467432,6.2103654068449,6.25383253130225,83162437.0171136,0.0,1.0
2012-04-26,11.87,11.93,11.669,11.71,40889300,6.44943459136036,6.48203493470338,6.34022344116125,6.36250034244565,75255587.7766682,0.0,1.0
2012-04-27,11.6,12.04,11.5215,12.03,83070300,6.30273304631678,6.54180223083224,6.260080930443,6.53636884027507,152888512.478427,0.0,1.0
2012-04-30,11.28,11.47,11.15,11.42,46156300,6.1560315012732,6.25972352124146,6.08508432971597,6.2324361475656,84574463.9045982,0.05,1.0
2012-05-01,11.23,11.34,11.11,11.25,43959200,6.12874412759735,6.18877634968423,6.06325443077529,6.13965907706769,80548609.2618995,0.0,1.0
2012-05-02,11.1,11.17,11.0,11.16,48572900,6.05779695604012,6.09599927918632,6.00322220868841,6.09054180445115,89002519.2182142,0.0,1.0
2012-05-03,10.92,11.15,10.85,11.13,40238400,5.95956241080704,6.08508432971597,5.92136008766084,6.07416938024563,73730803.9937946,0.0,1.0
2012-05-04,10.67,10.87,10.63,10.84,53268400,5.82312554242775,5.93227503713118,5.80129564348707,5.91590261292566,97606315.3471076,0.0,1.0
2012-05-07,10.66,10.79,10.52,10.53,33235200,5.81766806769258,5.88861523924981,5.74126342140018,5.74672089613536,60898495.3898407,0.0,1.0
2012-05-08,10.61,10.64,10.4,10.6,46174500,5.79038069401672,5.80675311822224,5.67577372457813,5.78492321928155,84607812.6618224,0.0,1.0
2012-05-09,10.69,10.81,10.41,10.48,54501200,5.8340404918981,5.89953018872015,5.6812311993133,5.7194335224595,99865235.5617172,0.0,1.0
2012-05-10,10.71,10.86,10.66,10.83,42526100,5.84495544136844,5.92681756239601,5.81766806769258,5.91044513819049,77922669.4828947,0.0,1.0
2012-05-11,10.58,10.83,10.56,10.61,36561300,5.77400826981121,5.91044513819049,5.76309332034087,5.79038069401672,66993072.3900137,0.0,1.0
2012-05-14,10.32,10.525,10.3,10.41,50225200,5.63211392669676,5.74399215876777,5.62119897722642,5.6812311993133,92030109.9633468,0.0,1.0
2012-05-15,10.15,10.34,10.1,10.34,41886500,5.53933685619885,5.6430288761671,5.51204948252299,5.6430288761671,76750698.8718756,0.0,1.0
2012-05-16,10.16,10.43,10.15,10.23,44321300,5.54479433093402,5.69214614878364,5.53933685619885,5.58299665408022,81212102.9427157,0.0,1.0
2012-05-17,10.01,10.25,10.01,10.16,49648900,5.46293220990645,5.59391160355056,5.46293220990645,5.54479433093402,90974127.062893,0.0,1.0
2012-05-18,10.01,10.18,9.96,10.08,50572000,5.46293220990645,5.55570928040436,5.43564483623059,5.50113453305265,92665568.6999032,0.0,1.0
2012-05-21,10.2,10.23,10.0,10.02,38134900,5.5666242298747,5.58299665408022,5.45747473517128,5.46838968464162,69876457.2453915,0.0,1.0
2012-05-22,10.19,10.4,10.15,10.25,44295700,5.56116675513953,5.67577372457813,5.53933685619885,5.59391160355056,81165194.8006862,0.0,1.0
2012-05-23,10.41,10.45,10.22,10.32,75647800,5.6812311993133,5.70306109825398,5.57753917934505,5.63211392669676,138613193.227409,0.0,1.0
2012-05-24,10.59,10.62,10.38,10.5,45334100,5.77946574454638,5.7958381687519,5.66485877510779,5.73034847192984,83067906.3117591,0.0,1.0
2012-05-25,10.6,10.68,10.51,10.61,30430800,5.78492321928155,5.82858301716292,5.73580594666501,5.79038069401672,55759855.0184493,0.0,1.0
2012-05-29,10.84,10.88,10.68,10.69,43760600,5.91590261292566,5.93773251186635,5.82858301716292,5.8340404918981,80184704.6913111,0.0,1.0
2012-05-30,10.66,10.75,10.52,10.73,44592100,5.81766806769258,5.86678534030912,5.74126342140018,5.85587039083878,81708303.1326219,0.0,1.0
2012-05-31,10.56,10.68,10.4,10.62,54297000,5.76309332034087,5.82858301716292,5.67577372457813,5.7958381687519,99491069.8350598,0.0,1.0
2012-06-01,10.12,10.37,10.06,10.33,68237000,5.52296443199333,5.65940130037261,5.49021958358231,5.63757140143193,125034019.049579,0.0,1.0
2012-06-04,10.04,10.18,9.91,10.15,57305600,5.47930463411196,5.55570928040436,5.40835746255474,5.53933685619885,105003875.933109,0.0,1.0
2012-06-05,10.19,10.24,9.97,10.01,38326200,5.56116675513953,5.58845412881539,5.44110231096576,5.46293220990645,70226985.6661044,0.0,1.0
2012-06-06,10.57,10.58,10.27,10.29,50458000,5.76855079507604,5.77400826981121,5.6048265530209,5.61574150249124,92456680.8799279,0.0,1.0
2012-06-07,10.55,10.78,10.52,10.73,33846100,5.7576358456057,5.88315776451464,5.74126342140018,5.85587039083878,62017877.5760063,0.0,1.0
2012-06-08,10.66,10.68,10.38,10.48,30811600,5.81766806769258,5.82858301716292,5.66485877510779,5.7194335224595,56457613.6311385,0.0,1.0
2012-06-11,10.45,10.8,10.45,10.77,35811400,5.70306109825398,5.89407271398498,5.70306109825398,5.87770028977947,65618993.6514221,0.0,1.0
2012-06-12,10.5,10.55,10.31,10.47,35130800,5.73034847192984,5.7576358456057,5.62665645196159,5.71397604772433,64371896.7191837,0.0,1.0
2012-06-13,10.3,10.485,10.22,10.39,41384200,5.62119897722642,5.72216225982708,5.57753917934505,5.67031624984296,75830309.8194758,0.0,1.0
2012-06-14,10.41,10.45,10.21,10.27,37531800,5.6812311993133,5.70306109825398,5.57208170460988,5.6048265530209,68771367.3837504,0.0,1.0
2012-06-15,10.35,10.42,10.26,10.4,39442000,5.64848635090227,5.68668867404847,5.59936907828573,5.67577372457813,72271521.0128447,0.0,1.0
2012-06-18,10.34,10.4,10.26,10.35,27361000,5.6430288761671,5.67577372457813,5.59936907828573,5.64848635090227,50134909.143361,0.0,1.0
2012-06-19,10.56,10.64,10.35,10.37,37155900,5.76309332034087,5.80675311822224,5.64848635090227,5.65940130037261,68082587.2826215,0.0,1.0
2012-06-20,10.65,10.74,10.52,10.58,40810100,5.81221059295741,5.86132786557395,5.74126342140018,5.77400826981121,74778358.0874777,0.0,1.0
2012-06-21,10.27,10.68,10.25,10.65,40062800,5.6048265530209,5.82858301716292,5.59391160355056,5.81221059295741,73409043.4570609,0.0,1.0
2012-06-22,10.19,10.4,10.18,10.35,56427300,5.56116675513953,5.67577372457813,5.55570928040436,5.64848635090227,103394523.54465,0.0,1.0
2012-06-25,10.01,10.18,9.95,10.13,44297600,5.46293220990645,5.55570928040436,5.43018736149542,5.5284219067285,81168676.2643524,0.0,1.0
2012-06-26,10.01,10.08,9.96,10.06,31871900,5.46293220990645,5.50113453305265,5.43564483623059,5.49021958358231,58400453.5918382,0.0,1.0
2012-06-27,10.02,10.1,9.97,10.05,33278900,5.46838968464162,5.51204948252299,5.44110231096576,5.48476210884713,60978569.0541645,0.0,1.0
2012-06-28,10.09,10.09,9.93,9.93,38648400,5.50659200778782,5.50659200778782,5.41927241202508,5.41927241202508,70817368.6099292,0.0,1.0
2012-06-29,9.59,9.98,9.46,9.95,138138600,5.23371827102926,5.44655978570094,5.16277109947203,5.43018736149542,253118166.740656,0.0,1.0
2012-07-02,9.39,9.6,9.3,9.5,63388600,5.12456877632583,5.23917574576443,5.07545150370929,5.18460099841271,116150056.713017,0.0,1.0
2012-07-03,9.6,9.79,9.49,9.53,49629300,5.23917574576443,5.34286776573268,5.17914352367754,5.20097342261823,90938213.0166516,0.0,1.0
2012-07-05,9.57,9.74,9.53,9.67,31783900,5.22280332155891,5.31558039205682,5.20097342261823,5.27737806891063,58239206.8536118,0.0,1.0
2012-07-06,9.5,9.52,9.4,9.47,30355400,5.18460099841271,5.19551594788306,5.130026251061,5.1682285742072,55621695.8813779,0.0,1.0
2012-07-09,9.45,9.47,9.31,9.46,37441600,5.15731362473686,5.1682285742072,5.08090897844446,5.16277109947203,68606089.4770682,0.0,1.0
2012-07-10,9.35,9.55,9.28,9.5,33516600,5.10273887738514,5.21188837208857,5.06453655423894,5.18460099841271,61414118.482306,0.0,1.0
2012-07-11,9.33,9.38,9.26,9.33,32028700,5.0918239279148,5.11911130159066,5.0536216047686,5.0918239279148,58687765.9617692,0.0,1.0
2012-07-12,9.13,9.28,9.12,9.26,55111000,4.98267443321138,5.06453655423894,4.9772169584762,5.0536216047686,100982602.163655,0.0,1.0
2012-07-13,9.27,9.32,9.14,9.16,30248300,5.05907907950377,5.08636645317963,4.98813190794655,4.99904685741689,55425451.271559,0.0,1.0
2012-07-16,9.26,9.32,9.15,9.22,28838200,5.0536216047686,5.08636645317963,4.99358938268172,5.03179170582792,52841655.5264089,0.0,1.0
2012-07-17,9.34,9.35,9.12,9.28,29510000,5.09728140264997,5.10273887738514,4.9772169584762,5.06453655423894,54072627.7848245,0.0,1.0
2012-07-18,9.38,9.52,9.34,9.38,31010000,5.11911130159066,5.19551594788306,5.09728140264997,5.11911130159066,56821151.7318674,0.0,1.0
2012-07-19,9.35,9.5,9.33,9.45,33615000,5.10273887738514,5.18460099841271,5.0918239279148,5.15731362473686,61594421.653232,0.0,1.0
2012-07-20,9.21,9.35,9.18,9.28,27968300,5.02633423109275,5.10273887738514,5.00996180688723,5.06453655423894,51247694.8720537,0.0,1.0
2012-07-23,9.17,9.205,9.05,9.08,33773800,5.00450433215206,5.02360549372516,4.93901463533001,4.95538705953552,61885398.7217589,0.0,1.0
2012-07-24,9.06,9.24,8.95,9.17,53519200,4.94447211006518,5.04270665529826,4.88443988797829,5.00450433215206,98065868.5510531,0.0,1.0
2012-07-25,8.97,9.2,8.9144,9.17,44338200,4.89535483744864,5.02087675635758,4.86501127792108,5.00450433215206,81243069.6458523,0.0,1.0
2012-07-26,8.96,9.11,8.83,9.05,51798900,4.88989736271346,4.97175948374103,4.81895019115624,4.93901463533001,94913678.0536546,0.0,1.0
2012-07-27,9.0,9.1,8.88,8.99,67986800,4.91172726165415,4.96630200900586,4.8462375648321,4.90626978691898,124575565.255212,0.0,1.0
2012-07-30,9.1,9.18,9.01,9.04,40958300,4.96630200900586,5.00996180688723,4.91718473638932,4.93355716059483,75049912.2534455,0.0,1.0
2012-07-31,9.24,9.28,9.12,9.13,41360900,5.04270665529826,5.06453655423894,4.9772169584762,4.98267443321138,75787616.0808318,0.0,1.0
2012-08-01,9.19,9.19,9.19,9.19,65973000,5.04270665529826,5.04270665529826,5.04270665529826,5.04270665529826,120231437.488632,0.05,1.0
2012-08-02,8.92,9.03,8.82,8.99,45326500,4.89455314094238,4.95491198012441,4.83968146895872,4.93296331133094,82604554.1559194,0.0,1.0
2012-08-03,9.09,9.15,8.96,9.02,38631400,4.9878349833146,5.0207579865048,4.91650180973585,4.94942481292604,70403176.3630323,0.0,1.0
2012-08-06,9.15,9.21,9.09,9.13,23819100,5.0207579865048,5.05368098969499,4.9878349833146,5.00978365210807,43408737.4029598,0.0,1.0
2012-08-07,9.31,9.39,9.18,9.18,43574500,5.10855266167865,5.15244999926558,5.0372194880999,5.0372194880999,79411649.8089883,0.0,1.0
2012-08-08,9.35,9.38,9.24,9.25,22630300,5.13050133047212,5.14696283206721,5.07014249129009,5.07562965848846,41242227.8780559,0.0,1.0
2012-08-09,9.34,9.46,9.3,9.31,30909800,5.12501416327375,5.19086016965414,5.10306549448029,5.10855266167865,56331070.0814895,0.0,1.0
2012-08-10,9.35,9.36,9.23,9.3,19618800,5.13050133047212,5.13598849767048,5.06465532409172,5.10306549448029,35753967.9232711,0.0,1.0
2012-08-13,9.4,9.42,9.25,9.35,21122000,5.15793716646394,5.16891150086068,5.07562965848846,5.13050133047212,38493450.6939942,0.0,1.0
2012-08-14,9.44,9.66,9.42,9.45,21129500,5.17988583525741,5.30060351362146,5.16891150086068,5.18537300245577,38507118.948904,0.0,1.0
2012-08-15,9.49,9.535,9.41,9.44,21308300,5.20732167124924,5.23201392364188,5.16342433366231,5.17988583525741,38832970.1459538,0.0,1.0
2012-08-16,9.59,9.67,9.49,9.5,34323700,5.2621933432329,5.30609068081982,5.20732167124924,5.2128088384476,62552677.4730351,0.0,1.0
2012-08-17,9.63,9.78,9.6,9.66,34533900,5.28414201202636,5.36644952000185,5.26768051043126,5.30060351362146,62935753.0973074,0.0,1.0
2012-08-20,9.63,9.64,9.51,9.58,38923800,5.28414201202636,5.28962917922473,5.21829600564597,5.25670617603453,70936056.061116,0.0,1.0
2012-08-21,9.53,9.7,9.52,9.65,26281100,5.2292703400427,5.32255218241492,5.22378317284434,5.29511634642309,47895569.8813527,0.0,1.0
2012-08-22,9.49,9.56,9.4,9.5,26965500,5.20732167124924,5.2457318416378,5.15793716646394,5.2128088384476,49142843.7027223,0.0,1.0
2012-08-23,9.45,9.54,9.42,9.45,23537700,5.18537300245577,5.23475750724107,5.16891150086068,5.18537300245577,42895904.4787439,0.0,1.0
2012-08-24,9.49,9.52,9.41,9.42,19574600,5.20732167124924,5.22378317284434,5.16342433366231,5.16891150086068,35673416.3410027,0.0,1.0
2012-08-27,9.39,9.52,9.38,9.51,22754200,5.15244999926558,5.22378317284434,5.14696283206721,5.21829600564597,41468027.4491659,0.0,1.0
2012-08-28,9.34,9.44,9.31,9.37,23084400,5.12501416327375,5.17988583525741,5.10855266167865,5.14147566486885,42069795.151995,0.0,1.0
2012-08-29,9.32,9.4,9.29,9.33,26115700,5.11403982887702,5.15793716646394,5.09757832728192,5.11952699607538,47594139.2997417,0.0,1.0
2012-08-30,9.31,9.34,9.25,9.3,16459400,5.10855266167865,5.12501416327375,5.07562965848846,5.10306549448029,29996169.981665,0.0,1.0
2012-08-31,9.34,9.43,9.31,9.39,28029200,5.12501416327375,5.17439866805904,5.10855266167865,5.15244999926558,51081366.7357306,0.0,1.0
2012-09-04,9.41,9.47,9.35,9.37,37965000,5.16342433366231,5.19634733685251,5.13050133047212,5.14147566486885,69188706.3534462,0.0,1.0
2012-09-05,9.57,9.62,9.39,9.45,40608800,5.25121900883617,5.27865484482799,5.15244999926558,5.18537300245577,74006857.3308527,0.0,1.0
2012-09-06,9.915,9.96,9.66,9.66,67996400,5.44052627717979,5.46521852957244,5.30060351362146,5.30060351362146,123918950.419899,0.0,1.0
2012-09-07,10.14,10.23,9.93,9.95,60617000,5.56398753914302,5.61337204392831,5.44875702797734,5.45973136237407,110470481.049041,0.0,1.0
2012-09-10,10.11,10.28,10.06,10.08,43381300,5.54752603754792,5.64080787992014,5.52009020155609,5.53106453595283,79059555.5625117,0.0,1.0
2012-09-11,10.15,10.25,10.13,10.18,28165300,5.56947470634139,5.62434637832505,5.55850037194466,5.58593620793648,51329400.0014939,0.0,1.0
2012-09-12,10.21,10.3,10.17,10.25,28046500,5.60239770953158,5.65178221431688,5.58044904073812,5.62434637832505,51112894.8437226,0.0,1.0
2012-09-13,10.34,10.38,10.12,10.2,50920200,5.67373088311034,5.6956795519038,5.55301320474629,5.59691054233322,92798703.1544514,0.0,1.0
2012-09-14,10.53,10.57,10.39,10.41,55934300,5.77798705987929,5.79993572867275,5.70116671910217,5.7121410534989,101936569.413554,0.0,1.0
2012-09-17,10.39,10.42,10.26,10.27,31922200,5.70116671910217,5.71762822069727,5.62983354552341,5.63532071272178,58176102.2509147,0.0,1.0
2012-09-18,10.42,10.45,10.28,10.3,34937000,5.71762822069727,5.73408972229236,5.64080787992014,5.65178221431688,63670376.2378598,0.0,1.0
2012-09-19,10.59,10.66,10.45,10.49,42403000,5.81091006306949,5.84932023345805,5.73408972229236,5.75603839108583,77276668.3920763,0.0,1.0
2012-09-20,10.44,10.52,10.35,10.48,28755100,5.728602555094,5.77249989268092,5.6792180503087,5.75055122388746,52404271.5676012,0.0,1.0
2012-09-21,10.4,10.54,10.36,10.53,35459800,5.70665388630053,5.78347422707766,5.68470521750707,5.77798705987929,64623144.7267729,0.0,1.0
2012-09-24,10.32,10.395,10.26,10.3,28557900,5.66275654871361,5.70391030270135,5.62983354552341,5.65178221431688,52044887.5851726,0.0,1.0
2012-09-25,10.09,10.37,10.06,10.35,36866300,5.53655170315119,5.69019238470544,5.52009020155609,5.6792180503087,67186398.1308588,0.0,1.0
2012-09-26,10.01,10.12,9.86,9.98,44362600,5.49265436556426,5.55301320474629,5.41034685758878,5.47619286396917,80847910.0349109,0.0,1.0
2012-09-27,10.02,10.18,10.02,10.13,25740900,5.49814153276263,5.58593620793648,5.49814153276263,5.55850037194466,46911091.0410489,0.0,1.0
2012-09-28,9.86,10.001,9.81,9.99,44586300,5.41034685758878,5.48771591508573,5.38291102159695,5.48168003116753,81255588.5180206,0.0,1.0
2012-10-01,9.93,10.08,9.88,9.89,33445600,5.44875702797734,5.53106453595283,5.42132119198551,5.42680835918387,60952398.1881948,0.0,1.0
2012-10-02,9.79,10.05,9.71,10.01,63630000,5.37193668720021,5.51460303435773,5.32803934961329,5.49265436556426,115961474.654808,0.0,1.0
2012-10-03,9.94,10.02,9.76,9.82,51023800,5.4542441951757,5.49814153276263,5.35547518560512,5.38839818879531,92987507.3156056,0.0,1.0
2012-10-04,10.11,10.15,9.96,10.06,46855500,5.54752603754792,5.56947470634139,5.46521852957244,5.52009020155609,85391055.7235322,0.0,1.0
2012-10-05,10.16,10.28,10.13,10.17,40693900,5.57496187353975,5.64080787992014,5.55850037194466,5.58044904073812,74161946.4632294,0.0,1.0
2012-10-08,10.05,10.12,9.99,10.06,25473900,5.51460303435773,5.55301320474629,5.48168003116753,5.52009020155609,46424501.1662598,0.0,1.0
2012-10-09,10.1,10.25,10.02,10.21,38235700,5.54203887034956,5.62434637832505,5.49814153276263,5.60239770953158,69682039.2339908,0.0,1.0
2012-10-10,9.98,10.12,9.95,10.12,33951600,5.47619286396917,5.55301320474629,5.45973136237407,5.55301320474629,61874549.7861099,0.0,1.0
2012-10-11,10.14,10.26,10.05,10.06,39328700,5.56398753914302,5.62983354552341,5.51460303435773,5.52009020155609,71673959.5828468,0.0,1.0
2012-10-12,10.12,10.25,10.09,10.14,24108500,5.55301320474629,5.62434637832505,5.53655170315119,5.56398753914302,43936149.7990796,0.0,1.0
2012-10-15,10.22,10.25,10.09,10.11,26466500,5.60788487672995,5.62434637832505,5.53655170315119,5.54752603754792,48233449.1427231,0.0,1.0
2012-10-16,10.3,10.32,10.22,10.26,32788400,5.65178221431688,5.66275654871361,5.60788487672995,5.62983354552341,59754694.5712981,0.0,1.0
2012-10-17,10.41,10.41,10.26,10.31,29346300,5.7121410534989,5.7121410534989,5.62983354552341,5.65726938151524,53481694.5412916,0.0,1.0
2012-10-18,10.43,10.57,10.33,10.36,44041700,5.72311538789563,5.79993572867275,5.66824371591197,5.68470521750707,80263090.9681699,0.0,1.0
2012-10-19,10.1799,10.43,10.13,10.42,40493000,5.5858813362645,5.72311538789563,5.55850037194466,5.71762822069727,73795819.4750453,0.0,1.0
2012-10-22,10.17,10.2403,10.03,10.14,39149700,5.58044904073812,5.61902382614263,5.503628699961,5.56398753914302,71347743.8989993,0.0,1.0
2012-10-23,10.0,10.11,9.97,10.02,32476500,5.4871671983659,5.54752603754792,5.4707056967708,5.49814153276263,59186277.4104489,0.0,1.0
2012-10-24,10.17,10.29,10.01,10.08,49339800,5.58044904073812,5.64629504711851,5.49265436556426,5.53106453595283,89918528.4798568,0.0,1.0
2012-10-25,10.39,10.49,10.28,10.42,59290900,5.70116671910217,5.75603839108583,5.64080787992014,5.71762822069727,108053751.337588,0.0,1.0
2012-10-26,10.36,10.42,10.22,10.35,43485500,5.68470521750707,5.71762822069727,5.60788487672995,5.6792180503087,79249453.1840585,0.0,1.0
2012-10-31,11.16,11.17,10.6,10.7,137960900,6.15111442936817,6.15662618064897,5.8424563576436,5.89757387045156,250303203.050337,0.05,1.0
2012-11-01,11.25,11.3,10.88,11.19,88770100,6.20072019089534,6.22827894729931,5.99678539350589,6.16764968321056,161056069.981413,0.0,1.0
2012-11-02,11.17,11.38,11.15,11.31,53399000,6.15662618064897,6.27237295754568,6.14560267808738,6.23379069858011,96882092.9675361,0.0,1.0
2012-11-05,11.25,11.35,11.13,11.15,37995000,6.20072019089534,6.25583770370329,6.13457917552579,6.14560267808738,68934532.8995212,0.0,1.0
2012-11-06,11.42,11.59,11.26,11.33,51232200,6.29441996266887,6.38811973444239,6.20623194217613,6.2448142011417,92950856.0709264,0.0,1.0
2012-11-07,11.06,11.34,11.04,11.25,56674900,6.09599691656021,6.2503259524225,6.08497341399862,6.20072019089534,102825575.960707,0.0,1.0
2012-11-08,10.9,11.23,10.89,11.07,45948800,6.00780889606748,6.18969668833374,6.00229714478668,6.10150866784101,83365155.0281227,0.0,1.0
2012-11-09,10.93,11.1,10.71,10.76,40703600,6.02434414990987,6.1180439216834,5.90308562173236,5.93064437813634,73848760.4508212,0.0,1.0
2012-11-12,10.97,11.16,10.96,11.03,25723100,6.04639115503305,6.15111442936817,6.04087940375226,6.07946166271783,46669558.711085,0.0,1.0
2012-11-13,11.0,11.1,10.86,10.89,33342900,6.06292640887544,6.1180439216834,5.9857618909443,6.00229714478668,60494202.8428858,0.0,1.0
2012-11-14,10.67,11.05,10.62,11.02,45664700,5.88103861660918,6.09048516527942,5.8534798602052,6.07394991143703,82849710.8697661,0.0,1.0
2012-11-15,10.57,10.8,10.46,10.57,48879800,5.82592110380122,5.95269138325952,5.76529183971246,5.82592110380122,88682884.0958551,0.0,1.0
2012-11-16,10.5,10.64,10.38,10.58,45346200,5.78733884483565,5.86450336276679,5.7211978294661,5.83143285508201,82271854.60635,0.0,1.0
2012-11-19,10.83,10.9,10.65,10.65,39359100,5.96922663710191,6.00780889606748,5.87001511404758,5.87001511404758,71409426.8678917,0.0,1.0
2012-11-20,10.85,11.02,10.76,10.85,34739800,5.9802501396635,6.07394991143703,5.93064437813634,5.9802501396635,63028606.0277086,0.0,1.0
2012-11-21,10.92,11.0,10.8,10.84,21181700,6.01883239862907,6.06292640887544,5.95269138325952,5.9747383883827,38430072.259976,0.0,1.0
2012-11-23,11.1,11.1,10.96,10.98,16032200,6.1180439216834,6.1180439216834,6.04087940375226,6.05190290631385,29087306.7075063,0.0,1.0
2012-11-26,11.105,11.14,10.97,11.05,26831700,6.1207997973238,6.14009092680658,6.04639115503305,6.09048516527942,48680897.6549568,0.0,1.0
2012-11-27,11.1,11.27,11.1,11.1,37610000,6.1180439216834,6.21174369345693,6.1180439216834,6.1180439216834,68236025.3283588,0.0,1.0
2012-11-28,11.25,11.26,10.98,11.05,38496900,6.20072019089534,6.20623194217613,6.05190290631385,6.09048516527942,69845132.7695638,0.0,1.0
2012-11-29,11.53,11.53,11.32,11.32,57289300,6.35504922675762,6.35504922675762,6.23930244986091,6.23930244986091,103940285.18596,0.0,1.0
2012-11-30,11.45,11.6,11.33,11.52,41329600,6.31095521651125,6.39363148572319,6.2448142011417,6.34953747547682,74984515.6184775,0.0,1.0
2012-12-03,11.41,11.7,11.4,11.56,47746300,6.28890821138807,6.44874899853115,6.28339646010727,6.37158448060001,86626368.9480303,0.0,1.0
2012-12-04,11.31,11.44,11.23,11.4,37760200,6.23379069858011,6.30544346523046,6.18969668833374,6.28339646010727,68508533.9963811,0.0,1.0
2012-12-05,11.31,11.4,11.18,11.32,33152400,6.23379069858011,6.28339646010727,6.16213793192976,6.23930244986091,60148577.6680639,0.0,1.0
2012-12-06,11.24,11.31,11.19,11.26,31065800,6.19520843961454,6.23379069858011,6.16764968321056,6.20623194217613,56362848.0629016,0.0,1.0
2012-12-07,11.48,11.5,11.26,11.27,38404500,6.32749047035364,6.33851397291523,6.20623194217613,6.21174369345693,69677490.9524849,0.0,1.0
2012-12-10,11.47,11.53,11.41,11.41,26025200,6.32197871907284,6.35504922675762,6.28890821138807,6.28890821138807,47217660.3662751,0.0,1.0
2012-12-11,11.49,11.57,11.4,11.49,6168943,6.33300222163444,6.3770962318808,6.28339646010727,6.33300222163444,11192346.4716087,0.0,1.0
2012-12-12,11.47,11.56,11.43,11.51,6174414,6.32197871907284,6.37158448060001,6.29993171394966,6.34402572419603,11202272.5363407,0.0,1.0
2012-12-13,11.27,11.5,11.21,11.461,35443200,6.21174369345693,6.33851397291523,6.17867318577215,6.31701814292013,64304788.4317492,0.0,1.0
2012-12-14,11.1,11.27,11.03,11.27,36933500,6.1180439216834,6.21174369345693,6.07946166271783,6.21174369345693,67008647.7390306,0.0,1.0
2012-12-17,11.39,11.41,11.14,11.16,46983300,6.27788470882648,6.28890821138807,6.14009092680658,6.15111442936817,85242053.9433629,0.0,1.0
2012-12-18,11.67,11.68,11.4,11.48,61810400,6.43221374468876,6.43772549596956,6.28339646010727,6.32749047035364,112142941.237862,0.0,1.0
2012-12-19,11.73,11.85,11.62,11.79,54884700,6.46528425237354,6.53142526774309,6.40465498828478,6.49835476005831,99577606.4700711,0.0,1.0
2012-12-20,11.77,11.8,11.58,11.74,47750100,6.48733125749672,6.50386651133911,6.3826079831616,6.47079600365433,86633263.3084729,0.0,1.0
2012-12-21,11.86,11.86,11.47,11.55,94489300,6.53693701902388,6.53693701902388,6.32197871907284,6.36607272931921,171432445.308665,0.0,1.0
2012-12-24,12.4,12.4,11.67,11.67,91734900,6.83457158818686,6.83457158818686,6.43221374468876,6.43221374468876,166435122.570977,0.0,1.0
2012-12-26,12.79,12.79,12.31,12.31,140331900,7.0495298881379,7.0495298881379,6.7849658266597,6.7849658266597,254604921.10547,0.0,1.0
2012-12-27,12.76,12.81,12.36,12.79,108315100,7.03299463429551,7.06055339069949,6.81252458306367,7.0495298881379,196516668.626528,0.0,1.0
2012-12-28,12.87,12.88,12.52,12.545,95668600,7.09362389838426,7.09913564966506,6.90071260355641,6.9144919817584,173572055.642878,0.0,1.0
2012-12-31,12.95,13.08,12.76,12.88,106908900,7.13771790863063,7.20937067528098,7.03299463429551,7.09913564966506,193965392.401675,0.0,1.0
2013-01-02,13.2,13.28,13.0,13.23,75274700,7.27551169065053,7.31960570089689,7.16527666503461,7.29204694449291,136571293.160984,0.0,1.0
2013-01-03,13.46,13.695,13.05,13.24,121284700,7.41881722395122,7.54834337904992,7.19283542143859,7.29755869577371,220047483.678341,0.0,1.0
2013-01-04,13.57,13.61,13.35,13.51,54669900,7.47944648803997,7.50149349316316,7.35818795986246,7.4463759803552,99187893.6745239,0.0,1.0
2013-01-07,13.43,13.58,13.35,13.52,43482400,7.40228197010883,7.48495823932077,7.35818795986246,7.45188773163599,78890352.2397721,0.0,1.0
2013-01-08,13.35,13.43,13.2,13.38,46336200,7.35818795986246,7.40228197010883,7.27551169065053,7.37472321370485,84068016.9321963,0.0,1.0
2013-01-09,13.47,13.6,13.39,13.4,36973900,7.42432897523202,7.49598174188236,7.38023496498565,7.38574671626644,67081945.6763681,0.0,1.0
2013-01-10,13.83,13.94,13.68,13.78,84884300,7.62275202134067,7.68338128542942,7.54007575212873,7.59519326493669,154006042.137198,0.0,1.0
2013-01-11,14.0,14.07,13.9,14.0,67641200,7.71645179311419,7.75503405207977,7.66133428030624,7.71645179311419,122721793.045482,0.0,1.0
2013-01-14,13.99,14.08,13.86,14.04,46224800,7.7109400418334,7.76054580336056,7.63928727518305,7.73849879823738,83865903.312904,0.0,1.0
2013-01-15,14.3,14.3,13.89,13.91,55425000,7.88180433153807,7.88180433153807,7.65582252902544,7.66684603158703,100557875.666692,0.0,1.0
2013-01-16,14.22,14.25,14.01,14.16,51453400,7.8377103212917,7.85424557513409,7.72196354439499,7.80463981360693,93352180.4209035,0.0,1.0
2013-01-17,14.22,14.3,14.07,14.27,44299300,7.8377103212917,7.88180433153807,7.75503405207977,7.86526907769568,80372458.3044022,0.0,1.0
2013-01-18,14.11,14.13,13.97,14.1,45716100,7.77708105720295,7.78810455976454,7.69991653927181,7.77156930592215,82942966.1662798,0.0,1.0
2013-01-22,14.17,14.19,14.0,14.06,35467900,7.81015156488772,7.82117506744932,7.71645179311419,7.74952230079897,64349601.7746264,0.0,1.0
2013-01-23,13.88,14.02,13.79,14.0,58122200,7.65031077774464,7.72747529567579,7.60070501621748,7.71645179311419,105451420.136664,0.0,1.0
2013-01-24,13.87,13.98,13.81,13.82,42532700,7.64479902646385,7.7054282905526,7.61172851877907,7.61724027005987,77167306.4207255,0.0,1.0
2013-01-25,13.68,13.84,13.64,13.83,53405400,7.54007575212873,7.62826377262146,7.51802874700554,7.62275202134067,96893704.5219658,0.0,1.0
2013-01-28,13.78,13.82,13.42,13.49,51189300,7.65031077774464,7.67251777564811,7.45044779661344,7.4893100429445,92203908.3761187,0.1,1.0
2013-01-29,13.14,13.6087,12.89,13.5599,131146500,7.29499881128916,7.55520930922304,7.15620507439249,7.52811677178081,236225536.779144,0.0,1.0
2013-01-30,12.93,13.2,12.89,13.01,59595900,7.17841207229595,7.32830930814436,7.15620507439249,7.22282606810289,107346162.248601,0.0,1.0
2013-01-31,12.95,13.02,12.67,12.86,65844000,7.18951557124769,7.22837781757876,7.03406658592341,7.13954982596489,118600452.499197,0.0,1.0
2013-02-01,13.02,13.131,12.94,13.1,45222500,7.22837781757876,7.29000223676088,7.18396382177182,7.27279181338569,81456305.2540086,0.0,1.0
2013-02-04,12.88,13.0,12.86,12.94,32702200,7.15065332491662,7.21727431862702,7.13954982596489,7.18396382177182,58904315.0130497,0.0,1.0
2013-02-05,13.18,13.25,12.94,12.97,39116500,7.31720580919263,7.3560680555237,7.18396382177182,7.20061907019942,70457970.3569778,0.0,1.0
2013-02-06,13.2,13.27,13.05,13.13,33520400,7.32830930814436,7.36717155447543,7.24503306600636,7.28944706181329,60378084.6843158,0.0,1.0
2013-02-07,13.07,13.31,13.0,13.26,33987500,7.25613656495809,7.3893785523789,7.21727431862702,7.36161980499956,61219441.0928325,0.0,1.0
2013-02-08,13.1,13.16,13.05,13.1,18613300,7.27279181338569,7.30610231024089,7.24503306600636,7.27279181338569,33526909.0957917,0.0,1.0
2013-02-11,13.11,13.2,13.02,13.06,17688900,7.27834356286156,7.32830930814436,7.22837781757876,7.25058481548223,31861848.3721075,0.0,1.0
2013-02-12,13.08,13.2,13.05,13.12,26243300,7.26168831443396,7.32830930814436,7.24503306600636,7.28389531233743,47270324.6320421,0.0,1.0
2013-02-13,13.04,13.14,12.99,13.11,24503600,7.23948131653049,7.29499881128916,7.21172256915116,7.27834356286156,44136717.8157361,0.0,1.0
2013-02-14,13.11,13.17,12.96,13.0,33489000,7.27834356286156,7.31165405971676,7.19506732072356,7.21727431862702,60321525.9362374,0.0,1.0
2013-02-15,13.02,13.14,13.01,13.14,32418700,7.22837781757876,7.29499881128916,7.22282606810289,7.29499881128916,58393665.1697303,0.0,1.0
2013-02-19,12.99,13.09,12.9,13.04,31089900,7.21172256915116,7.26724006390983,7.16175682386835,7.23948131653049,56000185.4102847,0.0,1.0
2013-02-20,12.6,12.98,12.57,12.95,50381800,6.99520433959235,7.20617081967529,6.97854909116475,7.18951557124769,90749411.9088155,0.0,1.0
2013-02-21,12.39,12.51,12.3,12.51,43703700,6.87861760059914,6.94523859430954,6.82865185531634,6.94523859430954,78720591.0316682,0.0,1.0
2013-02-22,12.48,12.5,12.31,12.44,23866400,6.92858334588194,6.93968684483368,6.8342036047922,6.90637634797847,42988971.5012278,0.0,1.0
2013-02-25,12.13,12.57,12.1,12.53,38627200,6.7342721142266,6.97854909116475,6.717616865799,6.95634209326128,69576626.5533228,0.0,1.0
2013-02-26,12.34,12.35,12.11,12.24,29191400,6.85085885321981,6.85641060269567,6.72316861527487,6.79534135846114,52580542.6323592,0.0,1.0
2013-02-27,12.76,12.85,12.35,12.35,51569900,7.08403233120622,7.13399807648902,6.85641060269567,6.85641060269567,92889458.0423174,0.0,1.0
2013-02-28,12.61,12.87,12.6,12.78,37659400,7.00075608906821,7.14510157544075,6.99520433959235,7.09513583015795,67833392.2733775,0.0,1.0
2013-03-01,12.61,12.75,12.38,12.56,38806100,7.00075608906821,7.07848058173035,6.87306585112327,6.97299734168888,69898867.3186486,0.0,1.0
2013-03-04,12.75,12.75,12.53,12.55,24337100,7.07848058173035,7.07848058173035,6.95634209326128,6.96744559221301,43836812.3521993,0.0,1.0
2013-03-05,12.87,12.98,12.79,12.87,26863200,7.14510157544075,7.20617081967529,7.10068757963382,7.14510157544075,48386909.5980869,0.0,1.0
2013-03-06,12.89,13.0,12.85,12.97,28953400,7.15620507439249,7.21727431862702,7.13399807648902,7.20061907019942,52151848.9367331,0.0,1.0
2013-03-07,12.83,12.91,12.77,12.89,27702800,7.12289457753729,7.16730857334422,7.08958408068208,7.15620507439249,49899225.677279,0.0,1.0
2013-03-08,12.98,12.99,12.805,12.94,24715100,7.20617081967529,7.21172256915116,7.10901520384762,7.18396382177182,44517678.8099585,0.0,1.0
2013-03-11,13.34,13.4,12.9,12.97,48696900,7.4060338008065,7.4393442976617,7.16175682386835,7.20061907019942,87714512.7165445,0.0,1.0
2013-03-12,13.39,13.47,13.17,13.37,46047600,7.43379254818583,7.47820654399277,7.31165405971676,7.4226890492341,82942503.4399799,0.0,1.0
2013-03-13,13.4,13.45,13.35,13.37,26467800,7.4393442976617,7.46710304504104,7.41158555028237,7.4226890492341,47674701.6684626,0.0,1.0
2013-03-14,13.43,13.45,13.37,13.43,31653300,7.4559995460893,7.46710304504104,7.4226890492341,7.4559995460893,57015000.6544687,0.0,1.0
2013-03-15,13.45,13.45,13.26,13.31,62961000,7.46710304504104,7.46710304504104,7.36161980499956,7.3893785523789,113407494.833272,0.0,1.0
2013-03-18,13.26,13.39,12.8,13.16,36877600,7.36161980499956,7.43379254818583,7.10623932910968,7.30610231024089,66425187.520266,0.0,1.0
2013-03-19,13.16,13.35,13.09,13.27,37639900,7.30610231024089,7.41158555028237,7.26724006390983,7.36717155447543,67798268.2100804,0.0,1.0
2013-03-20,13.36,13.4,13.19,13.22,4604872,7.41713729975823,7.4393442976617,7.32275755866849,7.3394128070961,8294452.08220769,0.0,1.0
2013-03-21,13.26,13.41,13.233,13.25,4178954,7.36161980499956,7.44489604713757,7.34663008141472,7.3560680555237,7527274.09290642,0.0,1.0
2013-03-22,13.26,13.31,13.2,13.24,21423900,7.36161980499956,7.3893785523789,7.32830930814436,7.35051630604783,38589457.4190139,0.0,1.0
2013-03-25,13.29,13.4,13.26,13.31,27238000,7.37827505342716,7.4393442976617,7.36161980499956,7.3893785523789,49062012.1069974,0.0,1.0
2013-03-26,13.31,13.37,13.24,13.35,24236700,7.3893785523789,7.4226890492341,7.35051630604783,7.41158555028237,43655968.4570696,0.0,1.0
2013-03-27,13.22,13.25,13.1,13.23,26240600,7.3394128070961,7.3560680555237,7.27279181338569,7.34496455657196,47265461.300201,0.0,1.0
2013-03-28,13.15,13.235,13.1,13.235,25472400,7.30055056076503,7.3477404313099,7.27279181338569,7.3477404313099,45881753.3296967,0.0,1.0
2013-04-01,12.9,13.15,12.9,13.01,32961500,7.16175682386835,7.30055056076503,7.16175682386835,7.22282606810289,59371374.9932005,0.0,1.0
2013-04-02,13.01,13.19,12.96,13.0,35189300,7.22282606810289,7.32275755866849,7.19506732072356,7.21727431862702,63384164.1323431,0.0,1.0
2013-04-03,12.68,13.05,12.59,13.05,45189000,7.03961833539928,7.24503306600636,6.98965259011648,7.24503306600636,81395963.9144983,0.0,1.0
2013-04-04,12.65,12.78,12.4463,12.68,29803800,7.02296308697168,7.09513583015795,6.90987395014827,7.03961833539928,53683618.3432898,0.0,1.0
2013-04-05,12.44,12.5,12.15,12.43,42605700,6.90637634797847,6.93968684483368,6.74537561317833,6.90082459850261,76742836.0829392,0.0,1.0
2013-04-08,12.78,12.83,12.4,12.46,23884700,7.09513583015795,7.12289457753729,6.88416935007501,6.91747984693021,43021934.0837066,0.0,1.0
2013-04-09,12.8,12.96,12.75,12.85,29826000,7.10623932910968,7.19506732072356,7.07848058173035,7.13399807648902,53723605.7384281,0.0,1.0
2013-04-10,13.12,13.13,12.82,12.87,31089600,7.28389531233743,7.28944706181329,7.11734282806142,7.14510157544075,55999645.0400802,0.0,1.0
2013-04-11,13.55,13.58,13.13,13.15,51493300,7.52262053979971,7.53927578822731,7.28944706181329,7.30055056076503,92751483.5167503,0.0,1.0
2013-04-12,13.53,13.55,13.26,13.43,37955000,7.51151704084797,7.52262053979971,7.36161980499956,7.4559995460893,68365837.0482812,0.0,1.0
2013-04-15,12.95,13.46,12.91,13.36,55885900,7.18951557124769,7.4726547945169,7.16730857334422,7.41713729975823,100663584.052076,0.0,1.0
2013-04-16,13.12,13.24,12.995,13.17,36338200,7.28389531233743,7.35051630604783,7.21449844388909,7.31165405971676,65453601.8924477,0.0,1.0
2013-04-17,12.925,13.05,12.7983,12.97,44583600,7.17563619755802,7.24503306600636,7.10529553169879,7.20061907019942,80305496.8416744,0.0,1.0
2013-04-18,12.75,12.98,12.65,12.94,34877900,7.07848058173035,7.20617081967529,7.02296308697168,7.18396382177182,62823259.8599986,0.0,1.0
2013-04-19,12.93,12.97,12.75,12.88,26971400,7.17841207229595,7.20061907019942,7.07848058173035,7.15065332491662,48581803.1185355,0.0,1.0
2013-04-22,13.06,13.08,12.8,12.97,26082200,7.25058481548223,7.26168831443396,7.10623932910968,7.20061907019942,46980145.8321876,0.0,1.0
2013-04-23,13.36,13.45,13.11,13.12,40082600,7.41713729975823,7.46710304504104,7.27834356286156,7.28389531233743,72198142.5390973,0.0,1.0
2013-04-24,13.33,13.54,13.12,13.48,46026300,7.40048205133063,7.51706879032384,7.28389531233743,7.48375829346864,82904137.1554553,0.0,1.0
2013-04-25,13.47,13.5576,13.35,13.4,42016000,7.47820654399277,7.52683986940136,7.41158555028237,7.4393442976617,75680648.3841545,0.0,1.0
2013-04-26,13.67,13.76,13.45,13.52,43814900,7.58924153351011,7.63920727879291,7.46710304504104,7.5059652913721,78920888.2541625,0.0,1.0
2013-04-29,13.66,13.76,13.57,13.73,20659200,7.58368978403424,7.63920727879291,7.53372403875144,7.62255203036531,37212053.767563,0.0,1.0
2013-04-30,13.71,13.74,13.52,13.66,24858800,7.61144853141358,7.62810377984118,7.5059652913721,7.58368978403424,44776516.1379479,0.0,1.0
2013-05-01,13.38,13.78,13.35,13.6399,39344800,7.48375829346864,7.70748798834064,7.46697856635324,7.62912666271172,70343456.2363456,0.1,1.0
2013-05-02,13.41,13.55,13.38,13.54,33982900,7.50053802058404,7.57884341378924,7.48375829346864,7.57325017141744,60757066.72633,0.0,1.0
2013-05-03,13.83,13.83,13.57,13.58,45933600,7.73545420019964,7.73545420019964,7.59002989853284,7.59562314090464,82123385.5904163,0.0,1.0
2013-05-06,14.09,14.15,13.83,13.86,53821400,7.88087850186645,7.91443795609725,7.73545420019964,7.75223392731504,96225760.3413629,0.0,1.0
2013-05-07,14.19,14.25,14.09,14.2,42070400,7.93681092558445,7.97037037981525,7.88087850186645,7.94240416795625,75216479.4647719,0.0,1.0
2013-05-08,14.21,14.24,14.1,14.15,33334600,7.94799741032805,7.96477713744345,7.88647174423825,7.91443795609725,59597989.4739861,0.0,1.0
2013-05-09,14.2,14.26,14.16,14.19,30575000,7.94240416795625,7.97596362218705,7.92003119846905,7.93681092558445,54664178.6062267,0.0,1.0
2013-05-10,14.11,14.23,14.02,14.21,30885100,7.89206498661005,7.95918389507165,7.84172580526385,7.94799741032805,55218597.6343801,0.0,1.0
2013-05-13,14.01,14.12,13.92,14.1,22758500,7.83613256289205,7.89765822898185,7.78579338154585,7.88647174423825,40689279.1107052,0.0,1.0
2013-05-14,14.27,14.3,13.98,14.0,32390700,7.98155686455885,7.99833659167425,7.81935283577665,7.83053932052025,57910417.3337926,0.0,1.0
2013-05-15,14.67,14.77,14.27,14.28,56875000,8.20528655943086,8.26121898314886,7.98155686455885,7.98715010693065,101685205.50218,0.0,1.0
2013-05-16,14.64,14.85,14.6,14.77,40924300,8.18850683231546,8.30596492212326,8.16613386282826,8.26121898314886,73167399.6577205,0.0,1.0
2013-05-17,15.08,15.15,14.75,14.79,59729800,8.43460949667467,8.47376219327727,8.25003249840526,8.27240546789246,106789221.760072,0.0,1.0
2013-05-20,15.05,15.23,15.0,15.01,34580000,8.41782976955927,8.51850813225167,8.38986355770026,8.39545680007206,61824604.9453252,0.0,1.0
2013-05-21,14.95,15.22,14.75,15.07,61840300,8.36189734584126,8.51291488987987,8.25003249840526,8.42901625430287,110562525.078091,0.0,1.0
2013-05-22,14.97,15.32,14.86,15.08,67147900,8.37308383058486,8.56884731359787,8.31155816449506,8.43460949667467,120051833.152348,0.0,1.0
2013-05-23,14.81,14.94,14.37,14.5,49128700,8.28359195263606,8.35630410346946,8.03748928827685,8.11020143911026,87835814.6031637,0.0,1.0
2013-05-24,14.79,14.88,14.66,14.71,25287100,8.27240546789246,8.32274464923866,8.19969331705906,8.22765952891806,45210091.605348,0.0,1.0
2013-05-28,15.28,15.35,15.1,15.22,59250500,8.54647434411067,8.58562704071327,8.44579598141827,8.51291488987987,105932294.832649,0.0,1.0
2013-05-29,15.63,15.72,15.24,15.27,65167400,8.74223782712368,8.79257700846988,8.52410137462347,8.54088110173887,116510953.161191,0.0,1.0
2013-05-30,15.9,16.02,15.74,15.76,61805000,8.89325537116228,8.96037427962388,8.80376349321348,8.81494997795708,110499413.20549,0.0,1.0
2013-05-31,15.68,16.04,15.68,15.88,52117500,8.77020403898268,8.97156076436748,8.77020403898268,8.88206888641868,93179405.6748984,0.0,1.0
2013-06-03,15.89,16.08,15.51,15.93,59017900,8.88766212879048,8.99393373385468,8.67511891866207,8.91003509827768,105516435.86474,0.0,1.0
2013-06-04,15.78,16.09,15.63,15.98,50273400,8.82613646270068,8.99952697622648,8.74223782712368,8.93800131013668,89882391.389772,0.0,1.0
2013-06-05,15.25,15.71,15.18,15.7,64862400,8.52969461699527,8.78698376609808,8.49054192039267,8.78139052372628,115965652.278938,0.0,1.0
2013-06-06,15.44,15.48,15.06,15.25,54819200,8.63596622205947,8.65833919154667,8.42342301193107,8.52969461699527,98009698.768617,0.0,1.0
2013-06-07,15.73,15.76,15.46,15.58,37099500,8.79817025084168,8.81494997795708,8.64715270680307,8.71427161526467,66329147.8070877,0.0,1.0
2013-06-10,15.71,15.9,15.6,15.86,29589300,8.78698376609808,8.89325537116228,8.72545810000828,8.87088240167508,52901873.4270883,0.0,1.0
2013-06-11,15.51,15.68,15.4,15.52,35360600,8.67511891866207,8.77020403898268,8.61359325257227,8.68071216103387,63220217.6295451,0.0,1.0
2013-06-12,15.37,15.71,15.31,15.63,36207400,8.59681352545687,8.78698376609808,8.56325407122607,8.74223782712368,64734187.4232901,0.0,1.0
2013-06-13,15.58,15.5988,15.18,15.31,34327500,8.71427161526467,8.72478691092366,8.49054192039267,8.56325407122607,61373167.3296893,0.0,1.0
2013-06-14,15.37,15.57,15.35,15.52,27186000,8.59681352545687,8.70867837289287,8.58562704071327,8.68071216103387,48605081.2621056,0.0,1.0
2013-06-17,15.55,15.72,15.44,15.53,31340000,8.69749188814928,8.79257700846988,8.63596622205947,8.68630540340567,56031900.491223,0.0,1.0
2013-06-18,15.65,15.71,15.44,15.54,25950200,8.75342431186728,8.78698376609808,8.63596622205947,8.69189864577747,46395629.3595193,0.0,1.0
2013-06-19,15.32,15.62,15.31,15.6,35997500,8.56884731359787,8.73664458475188,8.56325407122607,8.72545810000828,64358913.143995,0.0,1.0
2013-06-20,14.82,15.28,14.75,15.19,57313900,8.28918519500786,8.54647434411067,8.25003249840526,8.49613516276447,102469902.411101,0.0,1.0
2013-06-21,15.0,15.055,14.59,15.02,48218100,8.38986355770026,8.42062639074517,8.16054062045646,8.40105004244386,86207778.5920818,0.0,1.0
2013-06-24,14.67,14.83,14.3,14.67,58598000,8.20528655943086,8.29477843737966,7.99833659167425,8.20528655943086,104765708.518975,0.0,1.0
2013-06-25,14.97,15.0,14.84,14.85,34031900,8.37308383058486,8.38986355770026,8.30037167975146,8.30596492212326,60844672.4418397,0.0,1.0
2013-06-26,15.29,15.31,15.095,15.16,39595100,8.55206758648247,8.56325407122607,8.44299936023237,8.47935543564907,70790960.5341425,0.0,1.0
2013-06-27,15.65,15.7,15.39,15.43,35859600,8.75342431186728,8.78139052372628,8.60800001020047,8.63037297968767,64112365.6303466,0.0,1.0
2013-06-28,15.47,15.65,15.44,15.56,45034700,8.65274594917487,8.75342431186728,8.63596622205947,8.70308513052108,80516267.6787519,0.0,1.0
2013-07-01,15.74,15.79,15.555,15.61,36012200,8.80376349321348,8.83172970507248,8.70028850933518,8.73105134238008,64385194.8586478,0.0,1.0
2013-07-02,16.18,16.21,15.69,15.76,70275900,9.04986615757269,9.06664588468809,8.77579728135448,8.81494997795708,125644295.971,0.0,1.0
2013-07-03,16.43,16.45,16.14,16.15,38114000,9.18969721686769,9.20088370161129,9.02749318808549,9.03308643045728,68142943.6924849,0.0,1.0
2013-07-05,16.7,16.74,16.48,16.53,44728400,9.34071476090629,9.3630877303935,9.21766342872669,9.24562964058569,79968642.5632298,0.0,1.0
2013-07-08,16.81,16.93,16.75,16.85,42019600,9.4022404269961,9.4693593354577,9.3686809727653,9.4246133964833,75125655.5801211,0.0,1.0
2013-07-09,16.84,16.94,16.72,16.86,33762200,9.4190201541115,9.4749525778295,9.35190124564989,9.4302066388551,60362483.432188,0.0,1.0
2013-07-10,16.72,16.88,16.65,16.76,38162900,9.35190124564989,9.4413931235987,9.31274854904729,9.3742742151371,68230370.62082,0.0,1.0
2013-07-11,16.98,16.99,16.86,16.95,34601800,9.4973255473167,9.5029187896885,9.4302066388551,9.4805458202013,61863580.5493683,0.0,1.0
2013-07-12,17.11,17.11,16.9698,16.98,27297500,9.5700376981501,9.5700376981501,9.49162044009746,9.4973255473167,48804428.9616835,0.0,1.0
2013-07-15,17.12,17.29,17.1,17.24,26663500,9.5756309405219,9.6707160608425,9.5644444557783,9.6427498489835,47670918.2752944,0.0,1.0
2013-07-16,16.6,16.95,16.41,16.95,63282600,9.28478233718829,9.4805458202013,9.17851073212409,9.4805458202013,113141172.496039,0.0,1.0
2013-07-17,16.78,16.83,16.62,16.64,27888100,9.3854606998807,9.4134269117397,9.2959688219319,9.30715530667549,49860346.0143356,0.0,1.0
2013-07-18,16.93,16.98,16.78,16.82,24606400,9.4693593354577,9.4973255473167,9.3854606998807,9.4078336693679,43993087.308463,0.0,1.0
2013-07-19,16.76,16.89,16.65,16.89,29592500,9.3742742151371,9.4469863659705,9.31274854904729,9.4469863659705,52907594.6166726,0.0,1.0
2013-07-22,17.04,17.04,16.83,16.87,28745600,9.5308850015475,9.5308850015475,9.4134269117397,9.4357998812269,51393446.0357531,0.0,1.0
2013-07-23,16.94,17.17,16.82,17.16,35016900,9.4749525778295,9.6035971523809,9.4078336693679,9.5980039100091,62605726.1107565,0.0,1.0
2013-07-24,17.37,17.675,17.25,17.48,78608500,9.71546199981691,9.88605589215681,9.6483430913553,9.77698766590671,140541916.074164,0.0,1.0
2013-07-25,16.96,17.27,16.88,17.26,51510200,9.4861390625731,9.6595295760989,9.4413931235987,9.65393633372711,92093631.1641033,0.0,1.0
2013-07-26,17.02,17.13,16.9,16.92,30356000,9.5196985168039,9.5812241828937,9.4525796083423,9.4637660930859,54272634.6940513,0.0,1.0
2013-07-29,17.08,17.19,17.05,17.08,27823400,9.5532579710347,9.61478363712451,9.5364782439193,9.5532579710347,49744670.7124281,0.0,1.0
2013-07-30,17.08,17.25,17.06,17.19,25879200,9.5532579710347,9.6483430913553,9.5420714862911,9.61478363712451,46268690.4656177,0.0,1.0
2013-07-31,16.88,17.15,16.84,17.09,42156300,9.4973255473167,9.64923774505221,9.47482003654107,9.61547947888877,74926182.16094,0.1,1.0
2013-08-01,17.19,17.21,16.95,17.04,39519600,9.67174325582785,9.68299601121566,9.53671019117406,9.58734759041923,70239863.2832455,0.0,1.0
2013-08-02,17.5,17.5,17.12,17.15,32233600,9.846160964339,9.846160964339,9.63235861197049,9.64923774505221,57290146.0826229,0.0,1.0
2013-08-05,17.19,17.5,17.11,17.44,53813000,9.67174325582785,9.846160964339,9.62673223427658,9.81240269817555,95644130.0737176,0.0,1.0
2013-08-06,17.03,17.23,17.0,17.18,29014000,9.58172121272532,9.69424876660348,9.5648420796436,9.66611687813394,51567814.2820293,0.0,1.0
2013-08-07,16.77,16.96,16.72,16.95,33058100,9.43543539268371,9.54233656886796,9.40730350421417,9.53671019117406,58755564.945087,0.0,1.0
2013-08-08,16.98,17.03,16.87,16.94,26626200,9.55358932425578,9.58172121272532,9.49169916962279,9.53108381348015,47323875.943895,0.0,1.0
2013-08-09,17.02,17.11,16.94,16.95,25625300,9.57609483503141,9.62673223427658,9.53108381348015,9.53671019117406,45544933.8705896,0.0,1.0
2013-08-12,17.07,17.14,16.89,16.91,23170600,9.60422672350095,9.64361136735831,9.50295192501061,9.51420468039842,41182091.3215409,0.0,1.0
2013-08-13,17.06,17.21,16.96,17.15,22372000,9.59860034580704,9.68299601121566,9.54233656886796,9.64923774505221,39762705.6289226,0.0,1.0
2013-08-14,16.89,17.06,16.85,17.04,29255700,9.50295192501061,9.59860034580704,9.48044641423498,9.58734759041923,51997397.9558408,0.0,1.0
2013-08-15,16.43,16.73,16.22,16.71,55905300,9.24413855109084,9.41292988190808,9.12598461951877,9.40167712652026,99362863.7134188,0.0,1.0
2013-08-16,16.3,16.6,16.22,16.45,30477300,9.17099564107004,9.33978697188728,9.12598461951877,9.25539130647866,54168599.5111909,0.0,1.0
2013-08-19,16.12,16.31,16.11,16.29,28013600,9.06972084257969,9.17662201876394,9.06409446488578,9.16536926337613,49789760.8799565,0.0,1.0
2013-08-20,16.31,16.36,15.82,16.06,42599300,9.17662201876394,9.20475390723348,8.90092951176245,9.03596257641624,75713544.8729735,0.0,1.0
2013-08-21,16.25,16.42,16.11,16.31,34926600,9.1428637526005,9.23851217339693,9.06409446488578,9.17662201876394,62076529.3411017,0.0,1.0
2013-08-22,16.41,16.49,16.25,16.29,16464700,9.23288579570302,9.27789681725429,9.1428637526005,9.16536926337613,29263410.4849152,0.0,1.0
2013-08-23,16.45,16.52,16.35,16.47,21547100,9.25539130647866,9.29477595033601,9.19912752953958,9.26664406186647,38296575.8294724,0.0,1.0
2013-08-26,16.41,16.62,16.38,16.44,24792600,9.23288579570302,9.35103972727509,9.2160066626213,9.24976492878475,44064940.7999118,0.0,1.0
2013-08-27,15.88,16.18,15.85,16.16,44005000,8.9346877779259,9.10347910874314,8.91780864484418,9.09222635335532,78211955.176146,0.0,1.0
2013-08-28,16.02,16.15,15.71,15.86,37027600,9.01345706564061,9.08659997566141,8.83903935712947,8.92343502253808,65810725.8602492,0.0,1.0
2013-08-29,16.5,16.66,16.15,16.21,47714900,9.2835231949482,9.37354523805072,9.08659997566141,9.12035824182486,84805717.9873716,0.0,1.0
2013-08-30,16.19,16.59,16.121,16.58,40290600,9.10910548643705,9.33416059419337,9.07028348034908,9.32853421649946,71610194.3238275,0.0,1.0
2013-09-03,16.34,16.54,16.21,16.42,33457700,9.19350115184567,9.30602870572383,9.12035824182486,9.23851217339693,59465790.9941356,0.0,1.0
2013-09-04,16.91,17.02,16.37,16.38,69533900,9.51420468039842,9.57609483503141,9.21038028492739,9.2160066626213,123585553.233101,0.0,1.0
2013-09-05,17.3,17.35,17.03,17.1,55979000,9.73363341046084,9.76176529893038,9.58172121272532,9.62110585658268,99493853.8530957,0.0,1.0
2013-09-06,17.0,17.34,16.82,17.33,61718600,9.5648420796436,9.75613892123647,9.46356728115325,9.75051254354256,109695088.665708,0.0,1.0
2013-09-09,17.31,17.41,17.1,17.11,38517000,9.73925978815474,9.79552356509382,9.62110585658268,9.62673223427658,68457899.7277495,0.0,1.0
2013-09-10,17.55,17.68,17.37,17.49,45850700,9.87429285280854,9.94743576282934,9.77301805431819,9.84053458664509,81492396.1639567,0.0,1.0
2013-09-11,17.54,17.58,17.39,17.5,32902300,9.86866647511463,9.89117198589026,9.78427080970601,9.846160964339,58478654.9890264,0.0,1.0
2013-09-12,17.39,17.56,17.31,17.55,26855400,9.78427080970601,9.87991923050244,9.73925978815474,9.87429285280854,47731242.8368929,0.0,1.0
2013-09-13,17.35,17.4876,17.28,17.45,21572800,9.76176529893038,9.83918425599855,9.72238065507302,9.81802907586946,38342253.5308252,0.0,1.0
2013-09-16,17.35,17.59,17.3,17.53,26976600,9.76176529893038,9.89679836358417,9.73363341046084,9.86304009742072,47946656.7436614,0.0,1.0
2013-09-17,17.44,17.45,17.3,17.35,23176300,9.81240269817555,9.81802907586946,9.73363341046084,9.76176529893038,41192222.1735919,0.0,1.0
2013-09-18,17.625,17.77,17.34,17.36,45114100,9.91649068551285,9.99807316207451,9.75613892123647,9.76739167662428,80183205.7041738,0.0,1.0
2013-09-19,17.66,17.77,17.51,17.75,30748200,9.93618300744152,9.99807316207451,9.8517873420329,9.98682040668669,54650081.5849829,0.0,1.0
2013-09-20,17.39,17.71,17.3,17.71,47887900,9.78427080970601,9.96431489591106,9.73363341046084,9.96431489591106,85113198.2338316,0.0,1.0
2013-09-23,17.2,17.35,16.98,17.27,42733400,9.67736963352175,9.76176529893038,9.55358932425578,9.71675427737911,75951886.4975416,0.0,1.0
2013-09-24,17.26,17.4,17.08,17.23,33787600,9.7111278996852,9.78989718739991,9.60985310119486,9.69424876660348,60052136.2733678,0.0,1.0
2013-09-25,17.19,17.4,17.16,17.25,31630300,9.67174325582785,9.78989718739991,9.65486412274612,9.7055015219913,56217875.373436,0.0,1.0
2013-09-26,17.27,17.38,17.12,17.26,32360900,9.71675427737911,9.7786444320121,9.63235861197049,9.7111278996852,57516401.7784284,0.0,1.0
2013-09-27,17.05,17.2,17.0,17.17,34022600,9.59297396811314,9.67736963352175,9.5648420796436,9.66049050044003,60469811.7526632,0.0,1.0
2013-09-30,16.87,17.01,16.69,16.77,36511300,9.49169916962279,9.5704684573375,9.39042437113245,9.43543539268371,64893083.9455248,0.0,1.0
2013-10-01,17.19,17.34,16.92,16.93,41817000,9.67174325582785,9.75613892123647,9.51983105809233,9.52545743578624,74323129.862536,0.0,1.0
2013-10-02,17.21,17.22,16.95,17.09,29527300,9.68299601121566,9.68862238890957,9.53671019117406,9.61547947888877,52480124.1693584,0.0,1.0
2013-10-03,16.95,17.17,16.76,17.11,36628800,9.53671019117406,9.66049050044003,9.42980901498981,9.62673223427658,65101921.6851725,0.0,1.0
2013-10-04,17.09,17.14,16.94,16.97,24991600,9.61547947888877,9.64361136735831,9.53108381348015,9.54796294656187,44418631.950464,0.0,1.0
2013-10-07,16.81,16.95,16.81,16.86,30339600,9.45794090345934,9.53671019117406,9.45794090345934,9.48607279192888,53923859.4537484,0.0,1.0
2013-10-08,16.5,16.85,16.45,16.83,45491300,9.2835231949482,9.48044641423498,9.25539130647866,9.46919365884716,80853619.2820045,0.0,1.0
2013-10-09,16.62,16.74,16.35,16.51,50838200,9.35103972727509,9.41855625960199,9.19912752953958,9.2891495726421,90356891.7085773,0.0,1.0
2013-10-10,16.93,17.0,16.83,16.87,46955700,9.52545743578624,9.5648420796436,9.46919365884716,9.49169916962279,83456359.5878777,0.0,1.0
2013-10-11,17.11,17.12,16.88,17.02,30814200,9.62673223427658,9.63235861197049,9.4973255473167,9.57609483503141,54767386.1876786,0.0,1.0
2013-10-14,17.18,17.25,16.92,16.93,31229600,9.66611687813394,9.7055015219913,9.51983105809233,9.52545743578624,55505694.2476757,0.0,1.0
2013-10-15,16.97,17.21,16.95,17.18,39294100,9.54796294656187,9.68299601121566,9.53671019117406,9.66611687813394,69839072.5573684,0.0,1.0
2013-10-16,17.29,17.29,17.03,17.08,33098300,9.72800703276693,9.72800703276693,9.58172121272532,9.60985310119486,58827014.1121834,0.0,1.0
2013-10-17,17.46,17.49,17.24,17.24,26889400,9.82365545356336,9.84053458664509,9.69987514429739,9.69987514429739,47791672.4807059,0.0,1.0
2013-10-18,17.53,17.55,17.43,17.52,23022100,9.86304009742072,9.87429285280854,9.80677632048164,9.85741371972681,40918155.9654755,0.0,1.0
2013-10-21,17.5,17.6,17.41,17.59,22159700,9.846160964339,9.90242474127808,9.79552356509382,9.89679836358417,39385375.8235846,0.0,1.0
2013-10-22,17.6,17.68,17.44,17.55,30226500,9.90242474127808,9.94743576282934,9.81240269817555,9.87429285280854,53722842.0209471,0.0,1.0
2013-10-23,17.52,17.71,17.39,17.66,45496200,9.85741371972681,9.96431489591106,9.78427080970601,9.93618300744152,80862328.2600835,0.0,1.0
2013-10-24,17.76,18.02,17.64,18.01,71402500,9.9924467843806,10.1387326044222,9.92493025205371,10.1331062267283,126906695.363363,0.0,1.0
2013-10-25,17.6,17.85,17.42,17.84,47515700,9.90242474127808,10.0430841836258,9.80114994278773,10.0374578059319,84451671.3683263,0.0,1.0
2013-10-28,17.57,17.72,17.52,17.66,37323000,9.88554560819635,9.96994127360497,9.85741371972681,9.93618300744152,66335752.8244358,0.0,1.0
2013-10-29,17.61,17.62,17.41,17.57,36931500,9.90805111897198,9.91367749666589,9.79552356509382,9.88554560819635,65639923.2493543,0.0,1.0
2013-10-30,17.34,17.64,17.25,17.62,39898500,9.81240269817555,9.98216745073914,9.76147327240647,9.97084980056824,70506685.3940509,0.1,1.0
2013-10-31,17.11,17.33,17.1,17.29,38742700,9.68224972121013,9.8067438730901,9.67659089612468,9.78410857274828,68464211.9432083,0.0,1.0
2013-11-01,16.89,17.24,16.76,17.24,52493000,9.55775556933016,9.75581444732102,9.48419084321927,9.75581444732102,92763072.2054693,0.0,1.0
2013-11-04,17.0,17.01,16.78,16.97,33974700,9.62000264527015,9.6256614703556,9.49550849339018,9.60302617001379,60038434.6343161,0.0,1.0
2013-11-05,17.09,17.14,16.8326,16.89,43517500,9.67093207103922,9.69922619646649,9.52527391333966,9.55775556933016,76902005.8808129,0.0,1.0
2013-11-06,16.91,17.2,16.85,17.16,37052400,9.56907321950107,9.73317914697921,9.53512026898835,9.71054384663739,65477196.1325497,0.0,1.0
2013-11-07,16.55,16.92,16.53,16.91,47526900,9.36535551642476,9.57473204458652,9.35403786625385,9.56907321950107,83987222.2277659,0.0,1.0
2013-11-08,16.85,16.87,16.61,16.66,38987300,9.53512026898835,9.54643791915926,9.39930846693748,9.42760259236474,68896457.1465966,0.0,1.0
2013-11-11,16.89,17.14,16.73,16.87,29561200,9.55775556933016,9.69922619646649,9.46721436796291,9.54643791915926,52239112.4546191,0.0,1.0
2013-11-12,16.72,16.85,16.66,16.8,31432300,9.46155554287746,9.53512026898835,9.42760259236474,9.50682614356109,55545629.2169236,0.0,1.0
2013-11-13,17.1,17.1,16.64,16.6599,39160000,9.67659089612468,9.67659089612468,9.41628494219384,9.42754600411389,69201644.1728645,0.0,1.0
2013-11-14,17.09,17.2,17.01,17.12,35559900,9.67093207103922,9.73317914697921,9.6256614703556,9.68790854629558,62839722.8453178,0.0,1.0
2013-11-15,17.07,17.1501,16.9959,17.13,33100600,9.65961442086832,9.70494160980279,9.61768252698511,9.69356737138103,58493767.6993953,0.0,1.0
2013-11-18,16.98,17.18,16.92,17.07,31231300,9.60868499509924,9.7218614968083,9.57473204458652,9.65961442086832,55190431.8093969,0.0,1.0
2013-11-19,16.87,17.03,16.82,16.99,26841800,9.54643791915926,9.63697912052651,9.51814379373199,9.61434382018469,47433521.2604493,0.0,1.0
2013-11-20,16.92,17.08,16.84,16.89,31077800,9.57473204458652,9.66527324595377,9.5294614439029,9.55775556933016,54919174.0877285,0.0,1.0
2013-11-21,17.09,17.15,16.98,17.01,33042300,9.67093207103922,9.70488502155194,9.60868499509924,9.6256614703556,58390742.7796997,0.0,1.0
2013-11-22,17.01,17.14,17.0,17.12,29789000,9.6256614703556,9.69922619646649,9.62000264527015,9.68790854629558,52641669.5164827,0.0,1.0
2013-11-25,16.94,17.14,16.93,17.1,25125300,9.58604969475743,9.69922619646649,9.58039086967197,9.67659089612468,44400206.0862225,0.0,1.0
2013-11-26,16.87,17.05,16.85,17.05,26440600,9.54643791915926,9.64829677069741,9.53512026898835,9.64829677069741,46724540.1664209,0.0,1.0
2013-11-27,17.03,17.09,16.81,16.86,31559700,9.63697912052651,9.67093207103922,9.51248496864654,9.5407790940738,55770764.290152,0.0,1.0
2013-11-29,17.08,17.18,17.04,17.06,14918800,9.66527324595377,9.7218614968083,9.64263794561196,9.65395559578286,26363776.5343752,0.0,1.0
2013-12-02,17.06,17.2,17.03,17.12,27749600,9.65395559578286,9.73317914697921,9.63697912052651,9.68790854629558,49037741.1935475,0.0,1.0
2013-12-03,16.56,17.2,16.42,17.05,74867000,9.37101434151021,9.73317914697921,9.29179079031387,9.64829677069741,132301314.971651,0.0,1.0
2013-12-04,16.62,16.76,16.49,16.61,40104000,9.40496729202293,9.48419084321927,9.33140256591204,9.39930846693748,70869834.9823432,0.0,1.0
2013-12-05,16.74,16.86,16.52,16.66,44793800,9.47287319304837,9.5407790940738,9.3483790411684,9.42760259236474,79157421.0610433,0.0,1.0
2013-12-06,16.7,16.95,16.615,16.92,33254500,9.45023789270656,9.59170851984288,9.4021378794802,9.57473204458652,58765732.2815761,0.0,1.0
2013-12-09,16.56,16.79,16.5,16.68,34369700,9.37101434151021,9.50116731847563,9.33706139099749,9.43892024253565,60736459.390401,0.0,1.0
2013-12-10,16.53,16.69,16.51,16.54,30523600,9.35403786625385,9.4445790676211,9.34272021608295,9.35969669133931,53939818.8476723,0.0,1.0
2013-12-11,16.41,16.61,16.33,16.54,37848800,9.28613196522842,9.39930846693748,9.24086136454479,9.35969669133931,66884555.4129191,0.0,1.0
2013-12-12,16.39,16.46,16.2,16.36,30945400,9.27481431505751,9.31442609065568,9.1672966384339,9.25783783980115,54685203.258094,0.0,1.0
2013-12-13,16.59,16.79,16.46,16.47,48535500,9.38799081676657,9.50116731847563,9.31442609065568,9.32008491574114,85769571.0100119,0.0,1.0
2013-12-16,16.86,16.94,16.71,16.72,38001800,9.5407790940738,9.58604969475743,9.45589671779201,9.46155554287746,67154929.558947,0.0,1.0
2013-12-17,16.7,16.99,16.66,16.86,40555800,9.45023789270656,9.61434382018469,9.42760259236474,9.5407790940738,71668233.9312017,0.0,1.0
2013-12-18,15.65,16.0,15.17,15.99,220363000,8.85606125873399,9.05412013672484,8.58443765463224,9.04846131163939,389414757.785111,0.0,1.0
2013-12-19,15.3,15.5,15.25,15.46,84636000,8.65800238074313,8.77117888245219,8.62970825531587,8.74854358211038,149564615.837961,0.0,1.0
2013-12-20,15.42,15.5,15.32,15.35,61508000,8.72590828176857,8.77117888245219,8.66932003091404,8.6862965061704,108693941.005734,0.0,1.0
2013-12-23,15.15,15.5,15.12,15.49,59222000,8.57312000446134,8.77117888245219,8.55614352920498,8.76552005736674,104654233.176848,0.0,1.0
2013-12-24,15.19,15.23,15.1,15.2,22642200,8.59575530480315,8.61839060514496,8.54482587903407,8.6014141298886,40012192.7398068,0.0,1.0
2013-12-26,15.33,15.34,15.22,15.23,24966000,8.67497885599949,8.68063768108494,8.61273178005951,8.61839060514496,44118698.887123,0.0,1.0
2013-12-27,15.3,15.35,15.25,15.35,21842000,8.65800238074313,8.6862965061704,8.62970825531587,8.6862965061704,38598118.2845686,0.0,1.0
2013-12-30,15.28,15.42,15.25,15.36,32832800,8.64668473057223,8.72590828176857,8.62970825531587,8.69195533125585,58020524.5862825,0.0,1.0
2013-12-31,15.43,15.43,15.26,15.29,27829000,8.73156710685402,8.73156710685402,8.63536708040132,8.65234355565768,49178053.005277,0.0,1.0
2014-01-02,15.44,15.45,15.28,15.42,31528500,8.73722593193947,8.74288475702493,8.64668473057223,8.72590828176857,55715629.1701777,0.0,1.0
2014-01-03,15.51,15.64,15.3,15.52,46122300,8.77683770753764,8.85040243364853,8.65800238074313,8.7824965326231,81505081.538154,0.0,1.0
2014-01-06,15.58,15.76,15.52,15.72,42657600,8.81644948313582,8.91830833467397,8.7824965326231,8.89567303433216,75382432.4940854,0.0,1.0
2014-01-07,15.38,15.74,15.35,15.73,54476300,8.70327298142676,8.90699068450306,8.6862965061704,8.90133185941761,96267863.3415275,0.0,1.0
2014-01-08,15.54,15.71,15.51,15.6,48448300,8.793814182794,8.89001420924671,8.77683770753764,8.82776713330672,85615475.4182889,0.0,1.0
2014-01-09,15.84,16.02,15.77,15.83,67836500,8.96357893535759,9.06543778689575,8.92396715975942,8.95792011027214,119877357.888982,0.0,1.0
2014-01-10,16.07,16.11,15.94,16.01,44984000,9.09373191232302,9.11636721266483,9.02016718621213,9.0597789618103,79493533.2347328,0.0,1.0
2014-01-13,16.11,16.53,16.08,16.37,57566400,9.11636721266483,9.35403786625385,9.09939073740847,9.26349666488661,101728537.515648,0.0,1.0
2014-01-14,16.4,16.43,16.17,16.31,44039200,9.28047314014296,9.29744961539932,9.15032016317755,9.22954371437389,77823928.7042292,0.0,1.0
2014-01-15,16.7,16.73,16.35,16.37,64118200,9.45023789270656,9.46721436796291,9.2521790147157,9.26349666488661,113306559.279994,0.0,1.0
2014-01-16,16.73,16.76,16.56,16.67,38410800,9.46721436796291,9.48419084321927,9.37101434151021,9.4332614174502,67877694.432969,0.0,1.0
2014-01-17,16.52,16.78,16.45,16.78,37152100,9.3483790411684,9.49550849339018,9.30876726557023,9.49550849339018,65653381.115288,0.0,1.0
2014-01-21,16.41,16.68,16.36,16.64,35597200,9.28613196522842,9.43892024253565,9.25783783980115,9.41628494219384,62905637.5881075,0.0,1.0
2014-01-22,16.55,16.62,16.37,16.44,28741900,9.36535551642476,9.40496729202293,9.26349666488661,9.30310844048478,50791285.4099095,0.0,1.0
2014-01-23,16.43,16.53,16.31,16.49,37860800,9.29744961539932,9.35403786625385,9.22954371437389,9.33140256591204,66905761.2282939,0.0,1.0
2014-01-24,15.83,16.21,15.78,16.19,66023500,8.95792011027214,9.17295546351936,8.92962598484488,9.16163781334845,116673512.616116,0.0,1.0
2014-01-27,15.71,15.91,15.52,15.9,51218700,8.89001420924671,9.00319071095577,8.7824965326231,8.99753188587031,90511191.3278012,0.0,1.0
2014-01-28,15.72,16.01,15.51,15.97,57677500,8.89567303433216,9.0597789618103,8.77683770753764,9.03714366146848,101924868.022993,0.0,1.0
2014-01-29,15.26,15.53,15.2,15.48,52241500,8.70610239396948,8.86014221352202,8.67187132295781,8.83161632101229,91568563.5115211,0.125,1.0
2014-01-30,15.25,15.45,15.18,15.43,32654100,8.70039721546754,8.81450078550646,8.66046096595391,8.80309042850256,57235895.4042583,0.0,1.0
2014-01-31,14.96,15.1,14.9,15.09,64132600,8.5349470389111,8.61481953793835,8.50071596789943,8.6091143594364,112411206.727582,0.0,1.0
2014-02-03,14.55,15.0,14.4,15.0,92427200,8.30103472033132,8.55776775291889,8.21545704280213,8.55776775291889,162005798.7116,0.0,1.0
2014-02-04,14.87,14.93,14.45,14.57,55397500,8.48360043239359,8.51783150340527,8.24398293531186,8.31244507733521,97100379.9111719,0.0,1.0
2014-02-05,14.73,14.93,14.5,14.93,45466500,8.40372793336635,8.51783150340527,8.27250882782159,8.51783150340527,79693387.3050462,0.0,1.0
2014-02-06,14.85,14.85,14.53,14.57,47527100,8.4721900753897,8.4721900753897,8.28962436332743,8.31244507733521,83305193.6653506,0.0,1.0
2014-02-07,14.97,15.13,14.94,14.94,38410500,8.54065221741305,8.63193507344419,8.52353668190721,8.52353668190721,67325676.1149523,0.0,1.0
2014-02-10,14.84,15.06,14.78,15.05,36217700,8.46648489688775,8.59199882393056,8.43225382587608,8.58629364542862,63482150.4491873,0.0,1.0
2014-02-11,14.96,15.01,14.82,14.91,43482100,8.5349470389111,8.56347293142083,8.45507453988386,8.50642114640137,76215143.8121859,0.0,1.0
2014-02-12,15.0,15.12,14.99,15.09,30519400,8.55776775291889,8.62622989494224,8.55206257441694,8.6091143594364,53494207.0429355,0.0,1.0
2014-02-13,15.08,15.09,14.88,14.9,27008800,8.60340918093446,8.6091143594364,8.48930561089554,8.50071596789943,47340850.0554151,0.0,1.0
2014-02-14,15.24,15.36,15.03,15.12,34282200,8.69469203696559,8.76315417898894,8.57488328842473,8.62622989494224,60089618.5602379,0.0,1.0
2014-02-18,15.39,15.45,15.28,15.38,32167900,8.78026971449478,8.81450078550646,8.71751275097337,8.77456453599283,56383687.1870497,0.0,1.0
2014-02-19,15.25,15.49,15.21,15.31,26262500,8.70039721546754,8.83732149951424,8.67757650145975,8.73462828647921,46032740.2394901,0.0,1.0
2014-02-20,15.27,15.3,15.15,15.27,20647300,8.71180757247143,8.72892310797727,8.64334543044808,8.71180757247143,36190453.9760809,0.0,1.0
2014-02-21,15.16,15.31,15.11,15.27,29967600,8.64905060895002,8.73462828647921,8.62052471644029,8.71180757247143,52527015.5697646,0.0,1.0
2014-02-24,15.18,15.36,15.12,15.18,30412900,8.66046096595391,8.76315417898894,8.62622989494224,8.66046096595391,53307534.5313504,0.0,1.0
2014-02-25,15.15,15.29,15.11,15.21,26401400,8.64334543044808,8.72321792947532,8.62052471644029,8.67757650145975,46276203.261642,0.0,1.0
2014-02-26,15.26,15.4555,15.07,15.14,34682200,8.70610239396948,8.81763863368253,8.59770400243251,8.63764025194613,60790735.9746423,0.0,1.0
2014-02-27,15.39,15.43,15.16,15.22,25727700,8.78026971449478,8.80309042850256,8.64905060895002,8.6832816799617,45095346.2564314,0.0,1.0
2014-02-28,15.39,15.41,15.23,15.33,35687900,8.78026971449478,8.79168007149867,8.68898685846364,8.7460386434831,62553520.4338086,0.0,1.0
2014-03-03,15.2,15.32,15.03,15.2,42824000,8.67187132295781,8.74033346498116,8.57488328842473,8.67187132295781,75061630.386137,0.0,1.0
2014-03-04,15.37,15.39,15.265,15.33,33071700,8.76885935749089,8.78026971449478,8.70895498322046,8.7460386434831,57967861.9848965,0.0,1.0
2014-03-05,15.63,15.67,15.36,15.38,32955900,8.91719399854148,8.94001471254927,8.76315417898894,8.77456453599283,57764888.4934264,0.0,1.0
2014-03-06,15.67,15.83,15.66,15.72,26630800,8.94001471254927,9.0312975685804,8.93430953404732,8.968540605059,46678294.0988029,0.0,1.0
2014-03-07,15.62,15.8,15.54,15.72,23666900,8.91148882003954,9.01418203307456,8.86584739202397,8.968540605059,41483189.3374198,0.0,1.0
2014-03-10,15.51,15.64,15.45,15.5,30496600,8.84873185651813,8.92289917704343,8.81450078550646,8.84302667801618,53454243.3503145,0.0,1.0
2014-03-11,15.3,15.52,15.17,15.49,34612800,8.72892310797727,8.85443703502008,8.65475578745197,8.83732149951424,60669092.1032431,0.0,1.0
2014-03-12,15.4,15.42,15.15,15.24,31250500,8.78597489299672,8.79738525000062,8.64334543044808,8.69469203696559,54775674.3971132,0.0,1.0
2014-03-13,15.18,15.46,15.1,15.46,34344100,8.66046096595391,8.8202059640084,8.61481953793835,8.8202059640084,60198116.480117,0.0,1.0
2014-03-14,15.08,15.25,15.06,15.18,26943300,8.60340918093446,8.70039721546754,8.59199882393056,8.66046096595391,47226042.0788064,0.0,1.0
2014-03-17,15.28,15.33,15.16,15.18,26929100,8.71751275097337,8.7460386434831,8.64905060895002,8.66046096595391,47201152.4105951,0.0,1.0
2014-03-18,15.49,15.57,15.28,15.29,28324200,8.83732149951424,8.88296292752981,8.71751275097337,8.72321792947532,49646474.6726841,0.0,1.0
2014-03-19,15.48,15.55,15.35,15.51,24374300,8.83161632101229,8.87155257052591,8.75744900048699,8.84873185651813,42723115.484794,0.0,1.0
2014-03-20,15.55,15.55,15.37,15.45,21203100,8.87155257052591,8.87155257052591,8.76885935749089,8.81450078550646,37164656.6233958,0.0,1.0
2014-03-21,15.47,15.74,15.45,15.73,31678500,8.82591114251035,8.97995096206289,8.81450078550646,8.97424578356094,55525870.0305259,0.0,1.0
2014-03-24,15.39,15.54,15.3,15.48,27033600,8.78026971449478,8.86584739202397,8.72892310797727,8.83161632101229,47384319.3351082,0.0,1.0
2014-03-25,15.33,15.46,15.29,15.42,24656700,8.7460386434831,8.8202059640084,8.72321792947532,8.79738525000062,43218104.3793636,0.0,1.0
2014-03-26,15.25,15.44,15.23,15.38,24444100,8.70039721546754,8.80879560700451,8.68898685846364,8.77456453599283,42845460.4736076,0.0,1.0
2014-03-27,15.25,15.38,15.17,15.25,28244800,8.70039721546754,8.77456453599283,8.65475578745197,8.70039721546754,49507302.8659248,0.0,1.0
2014-03-28,15.45,15.58,15.31,15.32,36615100,8.81450078550646,8.88866810603175,8.73462828647921,8.74033346498116,64178710.600398,0.0,1.0
2014-03-31,15.6,15.63,15.48,15.6,27054500,8.90007846303564,8.91719399854148,8.83161632101229,8.90007846303564,47420952.7200109,0.0,1.0
2014-04-01,16.32,16.455,15.67,15.67,84938900,9.31085131517575,9.38787122495202,8.94001471254927,8.94001471254927,148880354.875889,0.0,1.0
2014-04-02,16.46,16.49,16.15,16.25,39927100,9.39072381420299,9.40783934970883,9.21386328064267,9.27091506566213,69983962.7916667,0.0,1.0
2014-04-03,16.39,16.49,16.34,16.46,26108300,9.35078756468937,9.40783934970883,9.32226167217964,9.39072381420299,45762459.4762372,0.0,1.0
2014-04-04,16.13,16.49,16.11,16.49,30524900,9.20245292363878,9.40783934970883,9.19104256663489,9.40783934970883,53503847.4073836,0.0,1.0
2014-04-07,15.94,16.17,15.86,16.08,28112900,9.0940545321018,9.22527363764656,9.04841310408624,9.17392703112905,49276109.398525,0.0,1.0
2014-04-08,16.1,16.16,15.92,15.99,26836400,9.18533738813294,9.21956845914462,9.08264417509791,9.12258042461153,47038668.4498068,0.0,1.0
2014-04-09,15.84,16.085,15.75,16.0,36882800,9.03700274708235,9.17677962038002,8.98565614056483,9.12828560311348,64647933.4299882,0.0,1.0
2014-04-10,15.63,15.91,15.59,15.9,31254900,8.91719399854148,9.07693899659597,8.8943732845337,9.07123381809402,54783386.6886716,0.0,1.0
2014-04-11,15.63,15.93,15.6,15.8,39337200,8.91719399854148,9.08834935359986,8.90007846303564,9.01418203307456,68949989.8847737,0.0,1.0
2014-04-14,15.7,15.77,15.53,15.73,20414700,8.9571302480551,8.99706649756872,8.86014221352202,8.97424578356094,35782754.1996047,0.0,1.0
2014-04-15,15.84,15.88,15.66,15.77,28666200,9.03700274708235,9.05982346109013,8.93430953404732,8.99706649756872,50245930.0619998,0.0,1.0
2014-04-16,16.07,16.07,15.9,15.94,21853800,9.1682218526271,9.1682218526271,9.07123381809402,9.0940545321018,38305199.3772782,0.0,1.0
2014-04-17,16.0,16.0999,15.99,15.99,17657900,9.12828560311348,9.18528033634792,9.12258042461153,9.12258042461153,30950652.9795295,0.0,1.0
2014-04-21,15.98,16.08,15.9,16.01,24911800,9.11687524610959,9.17392703112905,9.07123381809402,9.13399078161543,43665242.0104,0.0,1.0
2014-04-22,16.1,16.18,15.93,15.96,18916800,9.18533738813294,9.23097881614851,9.08834935359986,9.1054648891057,33157244.7620138,0.0,1.0
2014-04-23,16.23,16.32,16.08,16.08,19808700,9.25950470865824,9.31085131517575,9.17392703112905,9.17392703112905,34720561.316782,0.0,1.0
2014-04-24,16.32,16.44,16.2,16.41,27453200,9.31085131517575,9.3793134571991,9.2423891731524,9.36219792169326,48119791.5028185,0.0,1.0
2014-04-25,15.78,15.9,15.71,15.81,53874200,9.00277167607067,9.07123381809402,8.96283542655705,9.01988721157651,94430349.5177663,0.0,1.0
2014-04-28,15.97,16.05,15.75,15.94,33030100,9.11117006760764,9.15681149562321,8.98565614056483,9.0940545321018,57894945.7737985,0.0,1.0
2014-04-29,16.12,16.15,15.91,16.0,27163700,9.19674774513683,9.21386328064267,9.07693899659597,9.12828560311348,47612357.7741433,0.0,1.0
2014-04-30,16.15,16.18,15.92,16.03,26525000,9.28517801191699,9.30242602060786,9.15294327862035,9.21618597715353,46135760.6122576,0.125,1.0
2014-05-01,15.91,16.2,15.85,16.15,30722100,9.14719394239006,9.31392469306844,9.11269792500832,9.28517801191699,53435907.6759976,0.0,1.0
2014-05-02,15.9,15.98,15.8,15.95,22173000,9.14144460615977,9.18743929600208,9.08395124385688,9.17019128731121,38566191.1425292,0.0,1.0
2014-05-05,15.74,15.87,15.71,15.81,25120400,9.04945522647514,9.1241965974689,9.03220721778427,9.08970058008716,43692695.9805525,0.0,1.0
2014-05-06,15.56,15.76,15.53,15.74,23289100,8.94596717432993,9.06095389893572,8.92871916563907,9.04945522647514,40507458.7172452,0.0,1.0
2014-05-07,15.46,15.63,15.43,15.63,32181800,8.88847381202704,8.98621252794196,8.87122580333618,8.98621252794196,55974809.4579284,0.0,1.0
2014-05-08,15.81,15.95,15.51,15.54,36793400,9.08970058008716,9.17019128731121,8.91722049317849,8.93446850186936,63995909.312386,0.0,1.0
2014-05-09,15.77,15.9,15.73,15.73,25172600,9.06670323516601,9.14144460615977,9.04370589024485,9.04370589024485,43783489.0702399,0.0,1.0
2014-05-12,15.84,15.9,15.78,15.81,17441400,9.10694858877803,9.14144460615977,9.0724525713963,9.08970058008716,30336371.5416637,0.0,1.0
2014-05-13,15.86,15.9,15.75,15.85,16509300,9.11844726123861,9.14144460615977,9.05520456270543,9.11269792500832,28715140.9114399,0.0,1.0
2014-05-14,15.75,15.89,15.75,15.85,15087900,9.05520456270543,9.13569526992948,9.05520456270543,9.11269792500832,26242855.5152377,0.0,1.0
2014-05-15,15.69,15.75,15.55,15.74,27244300,9.02070854532369,9.05520456270543,8.94021783809965,9.04945522647514,47386861.5588512,0.0,1.0
2014-05-16,15.76,15.86,15.56,15.7,25639200,9.06095389893572,9.11844726123861,8.94596717432993,9.02645788155398,44595061.0175228,0.0,1.0
2014-05-19,15.92,15.94,15.72,15.72,17368300,9.15294327862035,9.16444195108092,9.03795655401456,9.03795655401456,30209226.4294768,0.0,1.0
2014-05-20,15.77,15.93,15.74,15.9,20348900,9.06670323516601,9.15869261485063,9.04945522647514,9.14144460615977,35393477.0640063,0.0,1.0
2014-05-21,15.91,15.98,15.8,15.82,17809700,9.14719394239006,9.18743929600208,9.08395124385688,9.09544991631745,30976967.2300141,0.0,1.0
2014-05-22,15.91,16.03,15.85,15.85,24843700,9.14719394239006,9.21618597715353,9.11269792500832,9.11269792500832,43211423.0319601,0.0,1.0
2014-05-23,16.02,16.03,15.9,15.91,17004400,9.21043664092324,9.21618597715353,9.14144460615977,9.14719394239006,29576283.7984947,0.0,1.0
2014-05-27,16.16,16.2,16.0486,16.09,21034700,9.29092734814728,9.31392469306844,9.22687974254186,9.25068199453526,36586310.4147278,0.0,1.0
2014-05-28,16.31,16.36,16.15,16.17,23241400,9.37716739160162,9.40591407275307,9.28517801191699,9.29667668437757,40424492.618048,0.0,1.0
2014-05-29,16.54,16.56,16.37,16.4,42832500,9.50940212489827,9.52090079735885,9.41166340898336,9.42891141767422,74499904.4834881,0.0,1.0
2014-05-30,16.44,16.54,16.37,16.4,23065400,9.45190876259538,9.50940212489827,9.41166340898336,9.42891141767422,40118370.3233163,0.0,1.0
2014-06-02,16.44,16.51,16.38,16.51,17975100,9.45190876259538,9.49215411620741,9.41741274521364,9.49215411620741,31264652.613813,0.0,1.0
2014-06-03,16.55,16.72,16.45,16.46,32579900,9.51515146112856,9.61289017704348,9.45765809882567,9.46340743505596,56667237.2166368,0.0,1.0
2014-06-04,16.79,16.85,16.46,16.55,33699600,9.6531355306555,9.68763154803724,9.46340743505596,9.51515146112856,58614766.3837449,0.0,1.0
2014-06-05,16.68,16.89,16.6,16.82,34824800,9.58989283212232,9.71062889295839,9.54389814228001,9.67038353934637,60571861.8725635,0.0,1.0
2014-06-06,17.08,17.08,16.67,16.67,38583400,9.81986628133389,9.81986628133389,9.58414349589203,9.58414349589203,67109312.1963045,0.0,1.0
2014-06-09,17.0,17.12,17.0,17.01,23144300,9.77387159149157,9.84286362625504,9.77387159149157,9.77962092772186,40255603.5565796,0.0,1.0
2014-06-10,17.01,17.08,16.99,17.01,21980100,9.77962092772186,9.81986628133389,9.76812225526128,9.77962092772186,38230674.1501784,0.0,1.0
2014-06-11,16.9,17.01,16.88,16.97,21409200,9.71637822918868,9.77962092772186,9.7048795567281,9.7566235828007,37237689.9566426,0.0,1.0
2014-06-12,16.52,16.93,16.5,16.89,28544500,9.49790345243769,9.73362623787955,9.48640477997712,9.71062889295839,49648340.0111814,0.0,1.0
2014-06-13,16.56,16.65,16.5,16.53,20323400,9.52090079735885,9.57264482343145,9.48640477997712,9.50365278866798,35349124.1178946,0.0,1.0
2014-06-16,16.63,16.68,16.38,16.47,22219600,9.56114615097087,9.58989283212232,9.41741274521364,9.46915677128625,38647243.9773843,0.0,1.0
2014-06-17,16.79,16.8,16.53,16.58,17785400,9.6531355306555,9.65888486688579,9.50365278866798,9.53239946981943,30934701.4813665,0.0,1.0
2014-06-18,16.83,16.85,16.625,16.79,22925800,9.67613287557666,9.68763154803724,9.55827148285573,9.6531355306555,39875559.6849951,0.0,1.0
2014-06-19,16.78,16.87,16.76,16.87,16728500,9.64738619442521,9.69913022049782,9.63588752196464,9.69913022049782,29096402.3148784,0.0,1.0
2014-06-20,16.67,16.87,16.65,16.87,29981400,9.58414349589203,9.69913022049782,9.57264482343145,9.69913022049782,52147585.0412946,0.0,1.0
2014-06-23,16.88,16.92,16.68,16.7,23084400,9.7048795567281,9.72787690164926,9.58989283212232,9.6013915045829,40151417.6164976,0.0,1.0
2014-06-24,16.97,17.2,16.83,16.84,37736500,9.7566235828007,9.88885831609736,9.67613287557666,9.68188221180695,65636272.5860305,0.0,1.0
2014-06-25,17.2,17.26,16.92,16.95,37496700,9.88885831609736,9.92335433347909,9.72787690164926,9.74512491034013,65219180.9594585,0.0,1.0
2014-06-26,17.2,17.27,17.05,17.27,22189100,9.88885831609736,9.92910366970938,9.80261827264302,9.92910366970938,38594194.3751722,0.0,1.0
2014-06-27,17.28,17.29,17.145,17.18,31415200,9.93485300593967,9.94060234216996,9.85723696683077,9.87735964363678,54641438.1446256,0.0,1.0
2014-06-30,17.24,17.35,17.2,17.3,24100000,9.91185566101851,9.9750983595517,9.88885831609736,9.94635167840025,41917882.4035969,0.0,1.0
2014-07-01,17.21,17.4,17.07,17.34,36171500,9.89460765232765,10.0038450407031,9.8141169451036,9.9693490233214,62914219.2266267,0.0,1.0
2014-07-02,17.22,17.3,17.17,17.19,17001400,9.90035698855793,9.94635167840025,9.87161030740649,9.88310897986707,29571065.8048345,0.0,1.0
2014-07-03,17.32,17.34,17.22,17.23,13581200,9.95785035086083,9.9693490233214,9.90035698855793,9.90610632478822,23622205.1659639,0.0,1.0
2014-07-07,17.32,17.4,17.19,17.19,20271600,9.95785035086083,10.0038450407031,9.88310897986707,9.88310897986707,35259026.7606952,0.0,1.0
2014-07-08,17.11,17.2387,17.05,17.22,23323400,9.83711429002475,9.91110824730858,9.80261827264302,9.90035698855793,40567117.7780934,0.0,1.0
2014-07-09,17.43,17.45,17.14,17.16,27037000,10.021093049394,10.0325917218546,9.85436229871562,9.8658609711762,47026298.1969315,0.0,1.0
2014-07-10,17.3,17.39,17.17,17.2,20164400,9.94635167840025,9.99809570447285,9.87161030740649,9.88885831609736,35072570.4539041,0.0,1.0
2014-07-11,17.47,17.49,17.29,17.31,20150000,10.0440903943152,10.0555890667757,9.94060234216996,9.95210101463054,35047524.084335,0.0,1.0
2014-07-14,17.55,17.6,17.45,17.51,20446700,10.0900850841575,10.1188317653089,10.0325917218546,10.0670877392363,35563583.6573287,0.0,1.0
2014-07-15,17.54,17.65,17.45,17.55,22626400,10.0843357479272,10.1475784464604,10.0325917218546,10.0900850841575,39354803.9177072,0.0,1.0
2014-07-16,17.8,17.87,17.62,17.6601,36063400,10.2338184899147,10.2740638435267,10.1303304377695,10.153385276053,62726197.5217376,0.0,1.0
2014-07-17,17.74,18.08,17.64,17.66,47287300,10.199322472533,10.3947999043628,10.1418291102301,10.1533277826907,82248277.202639,0.0,1.0
2014-07-18,17.72,17.84,17.65,17.8,24838800,10.1878238000724,10.2568158348359,10.1475784464604,10.2338184899147,43202900.3089818,0.0,1.0
2014-07-21,17.7,17.9,17.65,17.65,19197700,10.1763251276118,10.2913118522176,10.1475784464604,10.1475784464604,33391158.9634661,0.0,1.0
2014-07-22,17.82,17.86,17.67,17.77,24546100,10.2453171623753,10.2683145072964,10.1590771189209,10.2165704812238,42693798.0608684,0.0,1.0
2014-07-23,17.78,17.95,17.78,17.83,30932500,10.2223198174541,10.320058533369,10.2223198174541,10.2510664986056,53801862.9646997,0.0,1.0
2014-07-24,17.84,18.12,17.68,18.01,53838000,10.2568158348359,10.417797249284,10.1648264551512,10.3545545507508,93642114.225927,0.0,1.0
2014-07-25,17.62,17.92,17.51,17.9,34499800,10.1303304377695,10.3028105246782,10.0670877392363,10.2913118522176,60006579.226042,0.0,1.0
2014-07-28,17.64,17.71,17.47,17.62,29662100,10.1418291102301,10.1820744638421,10.0440903943152,10.1303304377695,51592216.5827273,0.0,1.0
2014-07-29,17.57,17.85,17.54,17.65,32972800,10.1015837566181,10.2625651710662,10.0843357479272,10.1475784464604,57350620.4530005,0.0,1.0
2014-07-30,17.46,17.6,17.32,17.52,30169700,10.1102077609635,10.1912747189552,10.0291408029718,10.1449507429599,52102090.7239793,0.125,1.0
2014-07-31,17.02,17.33,17.01,17.3,34170600,9.85542589298961,10.0349312999712,9.8496353959902,10.017559808973,59011514.9071025,0.0,1.0
2014-08-01,16.81,17.18,16.72,17.05,33658800,9.73382545600207,9.94807384498011,9.68171098300742,9.87279738398783,58127652.9518118,0.0,1.0
2014-08-04,17.02,17.136,16.94,16.96,24794800,9.85542589298961,9.92259565818272,9.80910191699436,9.82068291099317,42819813.2259493,0.0,1.0
2014-08-05,16.87,17.14,16.78,16.94,24843500,9.76856843799851,9.92491185698249,9.71645396500386,9.80910191699436,42903916.5421327,0.0,1.0
2014-08-06,16.98,17.08,16.74,16.74,21744100,9.83226390499198,9.89016887498605,9.69329197700623,9.69329197700623,37551353.5405152,0.0,1.0
2014-08-07,16.82,17.1,16.77,17.04,19927900,9.73961595300148,9.90174986898486,9.71066346800445,9.86700688698842,34414835.2067932,0.0,1.0
2014-08-08,17.09,17.12,16.75,16.7999,29252500,9.89595937198545,9.91333086298367,9.69908247400564,9.72797705403268,50518116.1530677,0.0,1.0
2014-08-11,17.17,17.245,17.11,17.17,17814900,9.94228334798071,9.98571207547625,9.90754036598427,9.94228334798071,30765752.9255717,0.0,1.0
2014-08-12,17.21,17.41,17.14,17.15,25491100,9.96544533597833,10.0812552759665,9.92491185698249,9.93070235398189,44022300.6809491,0.0,1.0
2014-08-13,17.42,17.48,17.32,17.48,26155200,10.0870457729659,10.1217887549623,10.0291408029718,10.1217887549623,45169179.783154,0.0,1.0
2014-08-14,17.43,17.48,17.23,17.4,19728300,10.0928362699653,10.1217887549623,9.97702632997714,10.075464778967,34070132.4981647,0.0,1.0
2014-08-15,17.31,17.49,17.17,17.49,20958100,10.0233503059724,10.1275792519617,9.94228334798071,10.1275792519617,36193957.1027299,0.0,1.0
2014-08-18,17.43,17.52,17.38,17.38,17153500,10.0928362699653,10.1449507429599,10.0638837849682,10.0638837849682,29623536.6355574,0.0,1.0
2014-08-19,17.36,17.52,17.32,17.51,15755300,10.0523027909694,10.1449507429599,10.0291408029718,10.1391602459605,27208890.7076807,0.0,1.0
2014-08-20,17.41,17.43,17.25,17.35,14204600,10.0812552759665,10.0928362699653,9.98860732397596,10.04651229397,24530882.2393936,0.0,1.0
2014-08-21,17.4,17.49,17.37,17.43,15018700,10.075464778967,10.1275792519617,10.0580932879688,10.0928362699653,25936806.4633136,0.0,1.0
2014-08-22,17.17,17.39,17.15,17.32,20247000,9.94228334798071,10.0696742819676,9.93070235398189,10.0291408029718,34965910.5290543,0.0,1.0
2014-08-25,17.23,17.29,17.2,17.21,10726100,9.97702632997714,10.0117693119736,9.95965483897892,9.96544533597833,18523625.8668291,0.0,1.0
2014-08-26,17.19,17.35,17.19,17.26,12018200,9.95386434197952,10.04651229397,9.95386434197952,9.99439782097536,20755040.5452798,0.0,1.0
2014-08-27,17.36,17.4,17.21,17.23,18022900,10.0523027909694,10.075464778967,9.96544533597833,9.97702632997714,31124962.1610162,0.0,1.0
2014-08-28,17.42,17.45,17.21,17.27,16812900,10.0870457729659,10.1044172639641,9.96544533597833,10.0001883179748,29035331.5125172,0.0,1.0
2014-08-29,17.41,17.49,17.39,17.47,15373400,10.0812552759665,10.1275792519617,10.0696742819676,10.1159982579629,26549361.8277948,0.0,1.0
2014-09-02,17.6,17.62,17.48,17.48,18403300,10.1912747189552,10.202855712954,10.1217887549623,10.1217887549623,31781900.5896846,0.0,1.0
2014-09-03,17.47,17.87,17.44,17.71,25606700,10.1159982579629,10.3476181379392,10.0986267669647,10.2549701859486,44221938.1214172,0.0,1.0
2014-09-04,17.27,17.6255,17.19,17.46,20599800,10.0001883179748,10.2060404863037,9.95386434197952,10.1102077609635,35575184.6553273,0.0,1.0
2014-09-05,17.14,17.3,16.94,17.3,29703800,9.92491185698249,10.017559808973,9.80910191699436,10.017559808973,51297496.5759334,0.0,1.0
2014-09-08,16.8,16.87,16.71,16.74,47350600,9.72803495900267,9.76856843799851,9.67592048600801,9.69329197700623,81772946.2684368,0.0,1.0
2014-09-09,16.63,16.82,16.59,16.79,26569700,9.62959651001276,9.73961595300148,9.60643452201514,9.72224446200326,45885007.8028258,0.0,1.0
2014-09-10,16.63,16.72,16.61,16.65,16632200,9.62959651001276,9.68171098300742,9.61801551601395,9.64117750401157,28723268.4892249,0.0,1.0
2014-09-11,16.66,16.667,16.51,16.59,14658900,9.64696800101098,9.65102134891057,9.56011054601989,9.60643452201514,25315443.5646938,0.0,1.0
2014-09-12,16.59,16.68,16.5,16.64,16470100,9.60643452201514,9.65854899500979,9.55432004902048,9.63538700701217,28443327.0610252,0.0,1.0
2014-09-15,16.47,16.62,16.42,16.56,23630500,9.53694855802226,9.62380601301336,9.50799607302523,9.58906303101692,40809104.9911996,0.0,1.0
2014-09-16,16.52,16.53,16.16,16.38,23712200,9.56590104301929,9.5716915400187,9.35744315104066,9.4848340850276,40950198.2341602,0.0,1.0
2014-09-17,16.53,16.7,16.52,16.59,25311600,9.5716915400187,9.67012998900861,9.56590104301929,9.60643452201514,43712310.0186305,0.0,1.0
2014-09-18,16.58,16.65,16.5,16.54,19387400,9.60064402501573,9.64117750401157,9.55432004902048,9.5774820370181,33481409.2848811,0.0,1.0
2014-09-19,16.65,16.77,16.58,16.68,35006900,9.64117750401157,9.71066346800445,9.60064402501573,9.65854899500979,60455777.809036,0.0,1.0
2014-09-22,16.36,16.61,16.34,16.58,23411039,9.47325309102879,9.61801551601395,9.46167209702998,9.60064402501573,40430102.9814887,0.0,1.0
2014-09-23,16.17,16.35,16.1431,16.31,28085074,9.36323364804007,9.46746259402939,9.34765721111167,9.44430060603176,48502009.4179814,0.0,1.0
2014-09-24,16.41,16.45,16.24,16.24,21898138,9.50220557602582,9.52536756402345,9.40376712703591,9.40376712703591,37817372.1569064,0.0,1.0
2014-09-25,16.2,16.4,16.17,16.4,18740172,9.38060513903829,9.49641507902641,9.36323364804007,9.49641507902641,32363667.5779666,0.0,1.0
2014-09-26,16.33,16.33,16.18,16.23,20432094,9.45588160003057,9.45588160003057,9.36902414503948,9.39797663003651,35285561.8474454,0.0,1.0
2014-09-29,15.11,16.4,14.83,16.15,82825776,8.749440966103,9.49641507902641,8.58730705011962,9.35165265404126,143037421.500247,0.0,1.0
2014-09-30,14.79,15.15,14.49,15.01,115033638,8.56414506212199,8.77260295410062,8.3904301521398,8.69153599610893,198659351.713322,0.0,1.0
2014-10-01,14.59,14.83,14.56,14.77,55931458,8.44833512213387,8.58730705011962,8.43096363113565,8.55256406812318,96591808.9686155,0.0,1.0
2014-10-02,14.56,14.67,14.44,14.655,37788366,8.43096363113565,8.49465909812912,8.36147766714277,8.48597335263001,65259279.1324719,0.0,1.0
2014-10-03,14.59,14.69,14.5,14.66,38173979,8.44833512213387,8.50624009212793,8.39622064913921,8.48886860112971,65925220.2426037,0.0,1.0
2014-10-06,14.52,14.6961,14.5,14.66,23974313,8.40780164313802,8.50977229529757,8.39622064913921,8.48886860112971,41402858.860747,0.0,1.0
2014-10-07,14.1,14.49,14.08,14.47,42850710,8.16460076916296,8.3904301521398,8.15301977516414,8.37884915814099,74001782.5834174,0.0,1.0
2014-10-08,14.21,14.24,13.62,14.07,50308846,8.22829623615642,8.24566772715464,7.88665691319145,8.14722927816474,86881740.902651,0.0,1.0
2014-10-09,13.84,14.22,13.8,14.21,31748093,8.01404784717839,8.23408673315583,7.99088585918077,8.22829623615642,54827924.1026372,0.0,1.0
2014-10-10,13.79,13.92,13.52,13.71,41077344,7.98509536218136,8.06037182317364,7.82875194319739,7.93877138618611,70939237.1746524,0.0,1.0
2014-10-13,13.54,13.88,13.52,13.78,37691699,7.8403329371962,8.03720983517602,7.82875194319739,7.97930486518195,65092338.3672666,0.0,1.0
2014-10-14,13.78,14.04,13.54,13.6,43397327,7.97930486518195,8.12985778716652,7.8403329371962,7.87507591919264,74945772.3653931,0.0,1.0
2014-10-15,13.62,13.77,13.26,13.59,46496966,7.88665691319145,7.97351436818255,7.67819902121282,7.86928542219323,80298748.1122379,0.0,1.0
2014-10-16,13.98,14.06,13.36,13.38,41380356,8.09511480517008,8.14143878116533,7.73610399120688,7.7476849852057,71462529.0441259,0.0,1.0
2014-10-17,14.02,14.25,13.97,14.2,31547970,8.1182767931677,8.25145822415405,8.08932430817067,8.22250573915702,54482318.1900178,0.0,1.0
2014-10-20,14.17,14.18,13.95,14.04,18961544,8.2051342481588,8.21092474515821,8.07774331417186,8.12985778716652,32745969.8225281,0.0,1.0
2014-10-21,14.26,14.275,14.1,14.26,29924318,8.25724872115346,8.26593446665257,8.16460076916296,8.25724872115346,51678323.9902687,0.0,1.0
2014-10-22,14.13,14.33,14.08,14.29,24264897,8.18197226016117,8.2977822001493,8.15301977516414,8.27462021215167,41904687.9784027,0.0,1.0
2014-10-23,14.4,14.49,14.28,14.3,30397985,8.33831567914515,8.3904301521398,8.26882971515227,8.28041070915108,52496331.494717,0.0,1.0
2014-10-24,13.78,14.44,13.65,14.41,91908160,7.97930486518195,8.36147766714277,7.90402840418967,8.34410617614455,158722403.291846,0.0,1.0
2014-10-27,13.82,13.89,13.68,13.87,61435822,8.00246685317958,8.04300033217542,7.92139989518789,8.03141933817661,106097666.58423,0.0,1.0
2014-10-28,14.16,14.16,13.86,13.89,36821785,8.19934375115939,8.19934375115939,8.0256288411772,8.04300033217542,63590025.1805243,0.0,1.0
2014-10-29,13.91,14.18,13.76,14.14,31263938,8.12696253866681,8.28471091288968,8.03932455298744,8.26134078337518,53510936.6520275,0.125,1.0
2014-10-30,13.95,13.965,13.68,13.88,25505651,8.15033266818131,8.15909646674925,7.99258429395845,8.10943494153094,43655129.9113285,0.0,1.0
2014-10-31,14.09,14.15,14.04,14.13,37277819,8.23212812148206,8.2671833157538,8.20291545958893,8.25549825099655,63804214.6525094,0.0,1.0
2014-11-03,13.99,14.17,13.94,14.1,31602155,8.17370279769581,8.27886838051105,8.14449013580269,8.23797065386068,54089824.3296335,0.0,1.0
2014-11-04,13.95,14.0,13.86,13.94,19693079,8.15033266818131,8.17954533007443,8.09774987677369,8.14449013580269,33706409.6932502,0.0,1.0
2014-11-05,13.94,14.05,13.87,14.03,26040208,8.14449013580269,8.20875799196756,8.10359240915231,8.19707292721031,44570070.4976327,0.0,1.0
2014-11-06,14.19,14.2157,13.92,13.92,36429226,8.2905534452683,8.30556875348137,8.13280507104544,8.13280507104544,62351774.2636386,0.0,1.0
2014-11-07,14.17,14.27,14.13,14.22,30254740,8.27886838051105,8.3372937042973,8.25549825099655,8.30808104240418,51783606.9008185,0.0,1.0
2014-11-10,14.0,14.2,13.95,14.19,36401890,8.17954533007443,8.29639597764693,8.15033266818131,8.2905534452683,62304986.332946,0.0,1.0
2014-11-11,14.37,14.43,14.0,14.05,35345623,8.39571902808354,8.43077422235529,8.17954533007443,8.20875799196756,60497093.9131035,0.0,1.0
2014-11-12,14.58,14.63,14.26,14.32,36219324,8.51841220803466,8.54762486992779,8.33145117191867,8.36650636619042,61992508.8177714,0.0,1.0
2014-11-13,14.93,15.17,14.7,14.71,50292272,8.72290084128652,8.86312161837351,8.58852259657816,8.59436512895678,86079577.7255742,0.0,1.0
2014-11-14,15.14,15.265,14.985,15.01,37093064,8.84559402123764,8.91862567597045,8.75503476936896,8.76964110031552,63487990.4743158,0.0,1.0
2014-11-17,15.54,15.6,15.2,15.35,46492118,9.07929531638262,9.11435051065437,8.88064921550939,8.96828720118875,79575285.1453514,0.0,1.0
2014-11-18,15.5,15.75,15.25,15.7,43650757,9.05592518686812,9.20198849633374,8.90986187740251,9.17277583444062,74712049.7948801,0.0,1.0
2014-11-19,15.44,15.48,15.26,15.48,22625488,9.02086999259638,9.04424012211087,8.91570440978113,9.04424012211087,38725481.5784629,0.0,1.0
2014-11-20,15.46,15.65,15.28,15.37,21162589,9.03255505735363,9.14356317254749,8.92738947453838,8.979972265946,36221603.2852897,0.0,1.0
2014-11-21,15.43,15.65,15.37,15.64,24845024,9.01502746021775,9.14356317254749,8.979972265946,9.13772064016887,42524409.6051528,0.0,1.0
2014-11-24,15.67,15.69,15.5,15.51,32794402,9.15524823730474,9.16693330206199,9.05592518686812,9.06176771924675,56130458.2923342,0.0,1.0
2014-11-25,15.68,15.84,15.61,15.74,32253458,9.16109076968337,9.25457128774136,9.12019304303299,9.19614596395511,55204585.8025572,0.0,1.0
2014-11-26,15.61,15.675,15.5231,15.65,20010508,9.12019304303299,9.15816950349405,9.06942143666275,9.14356317254749,34249716.9090755,0.0,1.0
2014-11-28,15.73,15.73,15.47,15.65,18620274,9.19030343157649,9.19030343157649,9.03839758973225,9.14356317254749,31870211.0545829,0.0,1.0
2014-12-01,15.77,15.89,15.7,15.78,30022014,9.21367356109099,9.28378394963448,9.17277583444062,9.21951609346961,51385276.2028981,0.0,1.0
2014-12-02,15.9,15.95,15.61,15.86,32313044,9.28962648201311,9.31883914390623,9.12019304303299,9.26625635249861,55306572.4003859,0.0,1.0
2014-12-03,16.01,16.13,15.88,15.88,37561091,9.35389433817798,9.42400472672147,9.27794141725586,9.27794141725586,64289059.2055946,0.0,1.0
2014-12-04,15.81,16.03,15.75,16.0,23355875,9.23704369060549,9.36557940293523,9.20198849633374,9.34805180579935,39975602.1643106,0.0,1.0
2014-12-05,15.7,15.94,15.63,15.9,29700293,9.17277583444062,9.31299661152761,9.13187810779024,9.28962648201311,50834622.8574805,0.0,1.0
2014-12-08,15.43,15.75,15.38,15.68,25515606,9.01502746021775,9.20198849633374,8.98581479832463,9.16109076968337,43672168.7557112,0.0,1.0
2014-12-09,15.43,15.43,14.75,15.05,23382788,9.01502746021775,9.01502746021775,8.61773525847128,8.79301122983002,40021666.0938807,0.0,1.0
2014-12-10,15.16,15.43,15.15,15.43,24609148,8.85727908599489,9.01502746021775,8.85143655361626,9.01502746021775,42120687.4095121,0.0,1.0
2014-12-11,15.28,15.49,15.03,15.17,30357860,8.92738947453838,9.0500826544895,8.78132616507277,8.86312161837351,51960105.708728,0.0,1.0
2014-12-12,14.99,15.21,14.99,15.2,22682317,8.75795603555827,8.88649174788801,8.75795603555827,8.88064921550939,38822749.3320965,0.0,1.0
2014-12-15,14.28,14.915,14.27,14.86,47476393,8.34313623667592,8.71413704271859,8.3372937042973,8.68200311463615,81259957.0242802,0.0,1.0
2014-12-16,14.09,14.46,13.93,14.19,43871476,8.23212812148206,8.44830181949117,8.13864760342406,8.2905534452683,75089829.47276,0.0,1.0
2014-12-17,14.45,14.52,14.11,14.17,29504188,8.44245928711254,8.48335701376291,8.2438131862393,8.27886838051105,50498972.1716282,0.0,1.0
2014-12-18,14.81,14.81,14.51,14.7,35526856,8.65279045274303,8.65279045274303,8.47751448138429,8.58852259657816,60807289.8833698,0.0,1.0
2014-12-19,15.03,15.05,14.74,14.79,40843451,8.78132616507277,8.79301122983002,8.61189272609266,8.64110538798578,69907102.525318,0.0,1.0
2014-12-22,15.22,15.24,15.0,15.08,25366758,8.89233428026664,8.90401934502388,8.7637985679369,8.81053882696589,43417402.516769,0.0,1.0
2014-12-23,15.33,15.45,15.21,15.21,20826606,8.95660213643151,9.026712524975,8.88649174788801,8.88649174788801,35646539.2920986,0.0,1.0
2014-12-24,15.3,15.38,15.25,15.37,7128841,8.93907453929563,8.98581479832463,8.90986187740251,8.979972265946,12201628.5713392,0.0,1.0
2014-12-26,15.45,15.485,15.26,15.3,11662247,9.026712524975,9.04716138830019,8.91570440978113,8.93907453929563,19960945.4329553,0.0,1.0
2014-12-29,15.52,15.68,15.34,15.37,19137473,9.06761025162537,9.16109076968337,8.96244466881013,8.979972265946,32755441.9210685,0.0,1.0
2014-12-30,15.5,15.6,15.445,15.48,14795048,9.05592518686812,9.11435051065437,9.02379125878569,9.04424012211087,25323005.5756797,0.0,1.0
2014-12-31,15.5,15.64,15.47,15.51,17930162,9.05592518686812,9.13772064016887,9.03839758973225,9.06176771924675,30689024.6181588,0.0,1.0
2015-01-02,15.36,15.65,15.183,15.59,24773033,8.97412973356738,9.14356317254749,8.87071691046572,9.10850797827575,42401190.7758257,0.0,1.0
2015-01-05,14.76,15.13,14.69,15.12,44079745,8.6235777908499,8.83975148885902,8.58268006419953,8.83390895648039,75446299.8977456,0.0,1.0
2015-01-06,14.62,14.9,14.38,14.88,32974961,8.54178233754916,8.70537324415065,8.40156156046217,8.6936881793934,56439500.6532471,0.0,1.0
2015-01-07,15.04,15.09,14.77,14.78,26060725,8.78716869745139,8.81638135934452,8.62942032322853,8.63526285560715,44605187.1194508,0.0,1.0
2015-01-08,15.42,15.48,15.23,15.4,33867408,9.00918492783913,9.04424012211087,8.89817681264526,8.99749986308188,57967000.9599036,0.0,1.0
2015-01-09,15.21,15.47,15.06,15.46,23225766,8.88649174788801,9.03839758973225,8.79885376220864,9.03255505735363,39752909.346251,0.0,1.0
2015-01-12,15.22,15.32,15.11,15.31,22743309,8.89233428026664,8.95075960405288,8.82806642410177,8.94491707167426,38927142.4206536,0.0,1.0
2015-01-13,15.21,15.48,15.08,15.38,26419345,8.88649174788801,9.04424012211087,8.81053882696589,8.98581479832463,45218996.298005,0.0,1.0
2015-01-14,15.11,15.16,14.83,15.07,36783234,8.82806642410177,8.85727908599489,8.66447551750028,8.80469629458727,62957689.6048956,0.0,1.0
2015-01-15,14.86,15.16,14.8,15.12,24978705,8.68200311463615,8.85727908599489,8.6469479203644,8.83390895648039,42753216.2104685,0.0,1.0
2015-01-16,15.02,15.04,14.75,14.81,32089873,8.77548363269414,8.78716869745139,8.61773525847128,8.65279045274303,54924595.912217,0.0,1.0
2015-01-20,15.01,15.13,14.75,15.08,28457156,8.76964110031552,8.83975148885902,8.61773525847128,8.81053882696589,48706886.2538322,0.0,1.0
2015-01-21,14.97,15.11,14.88,14.98,23269615,8.74627097080102,8.82806642410177,8.6936881793934,8.75211350317965,39827960.7061039,0.0,1.0
2015-01-22,15.03,15.07,14.9,15.01,23663527,8.78132616507277,8.80469629458727,8.70537324415065,8.76964110031552,40502175.1981641,0.0,1.0
2015-01-23,14.91,15.08,14.89,15.02,21618011,8.71121577652927,8.81053882696589,8.69953071177202,8.77548363269414,37001097.4677545,0.0,1.0
2015-01-26,15.08,15.15,14.965,14.98,25224773,8.81053882696589,8.85143655361626,8.74334970461171,8.75211350317965,43174382.8965108,0.0,1.0
2015-01-27,14.85,14.99,14.72,14.96,34609134,8.67616058225753,8.75795603555827,8.60020766133541,8.7404284384224,59236529.2259577,0.0,1.0
2015-01-28,14.46,14.83,14.42,14.83,40548209,8.53593980517054,8.75435596892663,8.51232724692663,8.75435596892663,68689226.4381761,0.15,1.0
2015-01-29,14.85,14.96,14.3,14.62,40712716,8.76616224804858,8.83109678321931,8.44148957219493,8.63039003814614,68967903.5697275,0.0,1.0
2015-01-30,14.71,14.89,14.63,14.75,30435475,8.68351829419492,8.78977480629248,8.63629317770712,8.70713085243882,51558115.2802199,0.0,1.0
2015-02-02,15.27,15.3,14.735,14.75,40367900,9.01409410960955,9.03180352829248,8.69827614309736,8.70713085243882,68383780.5002349,0.0,1.0
2015-02-03,15.65,15.79,15.44,15.47,48335448,9.23841341292662,9.32105736678027,9.11444748214613,9.13215690082906,81880916.926878,0.0,1.0
2015-02-04,15.87,16.02,15.65,15.68,41178141,9.36828248326808,9.45682957668271,9.23841341292662,9.25612283160954,69756339.9520838,0.0,1.0
2015-02-05,15.85,16.02,15.75,16.01,25709622,9.35647620414613,9.45682957668271,9.29744480853637,9.45092643712174,43552454.985075,0.0,1.0
2015-02-06,15.86,16.0,15.77,15.84,28185780,9.3623793437071,9.44502329756076,9.30925108765832,9.35057306458515,47747100.8585513,0.0,1.0
2015-02-09,15.92,16.03,15.72,15.76,20284403,9.39779818107295,9.46273271624369,9.27973538985345,9.30334794809735,34362059.0204174,0.0,1.0
2015-02-10,16.09,16.14,15.91,16.05,27928530,9.49815155360954,9.52766725141442,9.39189504151198,9.47453899536564,47311315.8032552,0.0,1.0
2015-02-11,16.25,16.31,16.01,16.08,34284056,9.59260178658515,9.628020623951,9.45092643712174,9.49224841404856,58077664.683121,0.0,1.0
2015-02-12,16.36,16.45,16.3,16.34,23738806,9.65753632175588,9.71066457780466,9.62211748439002,9.64573004263393,40213865.4436238,0.0,1.0
2015-02-13,16.3,16.36,16.19,16.33,19954568,9.62211748439002,9.65753632175588,9.55718294921929,9.63982690307295,33803313.9719681,0.0,1.0
2015-02-17,16.11,16.3,16.0,16.21,44357632,9.50995783273149,9.62211748439002,9.44502329756076,9.56898922834124,75142441.6478984,0.0,1.0
2015-02-18,16.21,16.33,16.06,16.16,22810983,9.56898922834124,9.63982690307295,9.48044213492661,9.53947353053637,38642120.4587455,0.0,1.0
2015-02-19,16.43,16.48,16.17,16.19,24863292,9.6988582986827,9.72837399648758,9.54537667009734,9.55718294921929,42118760.268462,0.0,1.0
2015-02-20,16.4,16.46,16.25,16.39,21516096,9.68114887999978,9.71656771736563,9.59260178658515,9.6752457404388,36448563.9848984,0.0,1.0
2015-02-23,16.38,16.45,16.29,16.33,19014867,9.66934260087783,9.71066457780466,9.61621434482905,9.63982690307295,32211447.4909312,0.0,1.0
2015-02-24,16.36,16.42,16.28,16.36,17672510,9.65753632175588,9.69295515912173,9.61031120526807,9.65753632175588,29937476.1810301,0.0,1.0
2015-02-25,16.51,16.62,16.34,16.34,23320169,9.74608341517051,9.81101795034124,9.64573004263393,9.64573004263393,39504688.579896,0.0,1.0
2015-02-26,16.38,16.57,16.37,16.4,20798171,9.66934260087783,9.78150225253636,9.66343946131685,9.68114887999978,35232389.1128929,0.0,1.0
2015-02-27,16.34,16.4,16.22,16.38,20336562,9.64573004263393,9.68114887999978,9.57489236790222,9.66934260087783,34450417.0872752,0.0,1.0
2015-03-02,16.57,16.59,16.405,16.41,26339900,9.78150225253636,9.79330853165831,9.68410044978027,9.68705201956075,44620154.6277646,0.0,1.0
2015-03-03,16.17,16.3,16.06,16.07,37685237,9.54537667009734,9.62211748439002,9.48044213492661,9.48634527448759,63839312.3027785,0.0,1.0
2015-03-04,16.03,16.14,15.93,16.09,25659401,9.46273271624369,9.52766725141442,9.40370132063393,9.49815155360954,43467379.9170011,0.0,1.0
2015-03-05,16.11,16.23,16.09,16.09,16548157,9.50995783273149,9.5807955074632,9.49815155360954,9.49815155360954,28032806.66003,0.0,1.0
2015-03-06,15.93,16.2,15.91,16.04,24420536,9.40370132063393,9.56308608878027,9.39189504151198,9.46863585580466,41368725.4854002,0.0,1.0
2015-03-09,16.03,16.1,15.93,15.98,17132373,9.46273271624369,9.50405469317051,9.40370132063393,9.43321701843881,29022476.6381246,0.0,1.0
2015-03-10,15.72,15.95,15.69,15.94,31687721,9.27973538985345,9.41550759975588,9.26202597117052,9.40960446019491,53679437.3107515,0.0,1.0
2015-03-11,15.75,15.85,15.7,15.77,20613814,9.29744480853637,9.35647620414613,9.26792911073149,9.30925108765832,34920085.8070068,0.0,1.0
2015-03-12,16.17,16.23,15.86,15.88,31172242,9.54537667009734,9.5807955074632,9.3623793437071,9.37418562282905,52806208.7606292,0.0,1.0
2015-03-13,16.2,16.25,16.0,16.16,27877715,9.56308608878027,9.59260178658515,9.44502329756076,9.53947353053637,47225234.4909719,0.0,1.0
2015-03-16,16.49,16.5,16.24,16.26,37730325,9.73427713604856,9.74018027560953,9.58669864702417,9.59850492614612,63915691.9979123,0.0,1.0
2015-03-17,16.39,16.49,16.36,16.39,20914125,9.6752457404388,9.73427713604856,9.65753632175588,9.6752457404388,35428816.7914228,0.0,1.0
2015-03-18,16.46,16.51,16.11,16.31,33743721,9.71656771736563,9.74608341517051,9.50995783273149,9.628020623951,57162329.7254791,0.0,1.0
2015-03-19,16.34,16.46,16.28,16.42,18020315,9.64573004263393,9.71656771736563,9.61031120526807,9.69295515912173,30526662.6578318,0.0,1.0
2015-03-20,16.48,16.54,16.34,16.35,42096844,9.72837399648758,9.76379283385343,9.64573004263393,9.6516331821949,71312635.5309202,0.0,1.0
2015-03-23,16.57,16.74,16.46,16.47,30698265,9.78150225253636,9.88185562507294,9.71656771736563,9.72247085692661,52003285.1720809,0.0,1.0
2015-03-24,16.56,16.69,16.47,16.58,16653733,9.77559911297538,9.85233992726807,9.72247085692661,9.78740539209734,28211653.8631318,0.0,1.0
2015-03-25,16.18,16.55,16.18,16.53,21977806,9.55127980965832,9.76969597341441,9.55127980965832,9.75788969429246,37230707.105912,0.0,1.0
2015-03-26,16.01,16.17,15.963,16.11,33326582,9.45092643712174,9.54537667009734,9.42318168118515,9.50995783273149,56455690.4944542,0.0,1.0
2015-03-27,15.98,16.1,15.85,16.06,53265589,9.43321701843881,9.50405469317051,9.35647620414613,9.48044213492661,90232643.9173632,0.0,1.0
2015-03-30,16.16,16.28,16.05,16.12,20537506,9.53947353053637,9.61031120526807,9.47453899536564,9.51586097229247,34790819.0004003,0.0,1.0
2015-03-31,16.14,16.29,16.08,16.12,21790301,9.52766725141442,9.61621434482905,9.49224841404856,9.51586097229247,36913071.0445193,0.0,1.0
2015-04-01,15.91,16.16,15.85,16.16,27365883,9.39189504151198,9.53947353053637,9.35647620414613,9.53947353053637,46358184.0092527,0.0,1.0
2015-04-02,16.03,16.04,15.85,15.93,15925403,9.46273271624369,9.46863585580466,9.35647620414613,9.40370132063393,26977852.7773251,0.0,1.0
2015-04-06,16.0,16.11,15.9,15.95,18521322,9.44502329756076,9.50995783273149,9.385991901951,9.41550759975588,31375375.4399454,0.0,1.0
2015-04-07,15.9,15.97,15.78,15.95,26616010,9.385991901951,9.42731387887783,9.3151542272193,9.41550759975588,45087888.7837133,0.0,1.0
2015-04-08,15.98,16.09,15.95,15.97,25147004,9.43321701843881,9.49815155360954,9.41550759975588,9.42731387887783,42599372.3174733,0.0,1.0
2015-04-09,15.95,16.07,15.88,16.0,23447480,9.41550759975588,9.48634527448759,9.37418562282905,9.44502329756076,39720355.173384,0.0,1.0
2015-04-10,16.03,16.05,15.95,15.97,17651740,9.46273271624369,9.47453899536564,9.41550759975588,9.42731387887783,29902291.5139806,0.0,1.0
2015-04-13,15.87,16.08,15.87,16.0,22521087,9.36828248326808,9.49224841404856,9.36828248326808,9.44502329756076,38151032.6282688,0.0,1.0
2015-04-14,15.97,16.05,15.89,15.9,21745933,9.42731387887783,9.47453899536564,9.38008876239003,9.385991901951,36837911.0393361,0.0,1.0
2015-04-15,16.07,16.08,16.0,16.01,25503494,9.48634527448759,9.49224841404856,9.44502329756076,9.45092643712174,43203271.3043051,0.0,1.0
2015-04-16,15.94,16.09,15.93,16.04,23494438,9.40960446019491,9.49815155360954,9.40370132063393,9.46863585580466,39799902.674362,0.0,1.0
2015-04-17,15.76,15.88,15.71,15.88,32141561,9.30334794809735,9.37418562282905,9.27383225029247,9.37418562282905,54448248.5429985,0.0,1.0
2015-04-20,15.91,15.92,15.82,15.89,15250750,9.39189504151198,9.39779818107295,9.3387667854632,9.38008876239003,25834981.2713557,0.0,1.0
2015-04-21,15.82,15.98,15.76,15.92,18509477,9.3387667854632,9.43321701843881,9.30334794809735,9.39779818107295,31355309.8462429,0.0,1.0
2015-04-22,15.91,15.93,15.72,15.83,20310278,9.39189504151198,9.40370132063393,9.27973538985345,9.34466992502418,34405891.62802,0.0,1.0
2015-04-23,15.76,15.9,15.7,15.84,28453435,9.30334794809735,9.385991901951,9.26792911073149,9.35057306458515,48200512.1276485,0.0,1.0
2015-04-24,15.77,15.87,15.7,15.73,20293343,9.30925108765832,9.36828248326808,9.26792911073149,9.28563852941442,34377203.5039717,0.0,1.0
2015-04-27,15.9,16.0,15.77,15.82,34768339,9.385991901951,9.44502329756076,9.30925108765832,9.3387667854632,58898046.7781024,0.0,1.0
2015-04-28,16.06,16.08,15.77,15.93,56606705,9.48044213492661,9.49224841404856,9.30925108765832,9.40370132063393,95892540.5968988,0.0,1.0
2015-04-29,16.02,16.1,15.82,15.86,35122251,9.54537667009734,9.5930439693238,9.42620842203121,9.45004207164443,58945653.0073488,0.15,1.0
2015-04-30,15.8,16.04,15.74,15.97,30265757,9.41429159722459,9.55729349490395,9.37854112280475,9.51558460808081,50795002.0096018,0.0,1.0
2015-05-01,15.81,15.94,15.7,15.9,20602237,9.4202500096279,9.49770937087089,9.35470747319153,9.47387572125766,34576722.1291472,0.0,1.0
2015-05-04,15.78,15.88,15.75,15.81,15076652,9.40237477241798,9.46195889645105,9.38449953520806,9.4202500096279,25303136.1032227,0.0,1.0
2015-05-05,15.53,15.82,15.52,15.77,32240491,9.25341446233531,9.42620842203121,9.247456049932,9.39641636001467,54109196.9097468,0.0,1.0
2015-05-06,15.48,15.66,15.4,15.61,26380651,9.22362240031878,9.3308738235783,9.17595510109233,9.30108176156177,44274630.9157112,0.0,1.0
2015-05-07,15.51,15.561,15.14,15.46,26996629,9.2414976375287,9.27188554078556,9.02103637860635,9.21170557551217,45308426.4275125,0.0,1.0
2015-05-08,15.67,15.71,15.59,15.62,21336830,9.33683223598161,9.36066588559483,9.28916493675515,9.30704017396507,35809589.1250475,0.0,1.0
2015-05-11,15.65,15.84,15.64,15.65,17241212,9.32491541117499,9.43812524683782,9.31895699877169,9.32491541117499,28935915.8665012,0.0,1.0
2015-05-12,15.56,15.645,15.5,15.59,17666293,9.27128969954523,9.32193620497334,9.23553922512539,9.28916493675515,29649329.0565048,0.0,1.0
2015-05-13,15.41,15.62,15.37,15.54,20890438,9.18191351349563,9.30704017396507,9.1580798638824,9.25937287473862,35060409.6963926,0.0,1.0
2015-05-14,15.27,15.54,15.2,15.5,28784555,9.09849573984934,9.25937287473862,9.05678685302619,9.23553922512539,48309101.5721329,0.0,1.0
2015-05-15,15.48,15.49,15.27,15.27,18935906,9.22362240031878,9.22958081272209,9.09849573984934,9.09849573984934,31780119.8008571,0.0,1.0
2015-05-18,15.58,15.64,15.45,15.47,19491927,9.28320652435185,9.31895699877169,9.20574716310886,9.21766398791547,32713289.5151445,0.0,1.0
2015-05-19,15.5,15.625,15.445,15.59,15145265,9.23553922512539,9.31001938016673,9.20276795690721,9.28916493675515,25418289.2603992,0.0,1.0
2015-05-20,15.3,15.56,15.255,15.54,22378577,9.11637097705926,9.27128969954523,9.08955812124438,9.25937287473862,37557952.4968441,0.0,1.0
2015-05-21,15.51,15.55,15.26,15.28,23960981,9.2414976375287,9.26533128714193,9.09253732744603,9.10445415225264,40213700.190847,0.0,1.0
2015-05-22,15.27,15.5,15.27,15.5,24795803,9.09849573984934,9.23553922512539,9.09849573984934,9.23553922512539,41614781.4579589,0.0,1.0
2015-05-26,15.19,15.34,15.15,15.27,24936670,9.05082844062288,9.14020462667249,9.02699479100966,9.09849573984934,41851198.4604507,0.0,1.0
2015-05-27,15.32,15.37,15.2,15.23,18761645,9.12828780186587,9.1580798638824,9.05678685302619,9.07466209023611,31487657.6679855,0.0,1.0
2015-05-28,15.29,15.335,15.24,15.28,13958970,9.11041256465595,9.13722542047083,9.08062050263942,9.10445415225264,23427331.0659955,0.0,1.0
2015-05-29,15.17,15.4,15.16,15.31,19056944,9.03891161581627,9.17595510109233,9.03295320341296,9.12232938946257,31983257.804418,0.0,1.0
2015-06-01,15.36,15.45,15.19,15.33,26681192,9.1521214514791,9.20574716310886,9.05082844062288,9.13424621426918,44779028.6976324,0.0,1.0
2015-06-02,15.26,15.5,15.21,15.44,34966254,9.09253732744603,9.23553922512539,9.0627452654295,9.19978875070555,58683843.334837,0.0,1.0
2015-06-03,15.2,15.32,15.12,15.29,24311566,9.05678685302619,9.12828780186587,9.00911955379974,9.11041256465595,40802086.7882659,0.0,1.0
2015-06-04,15.05,15.17,15.01,15.13,23428404,8.96741066697659,9.03891161581627,8.94357701736336,9.01507796620304,39319876.527845,0.0,1.0
2015-06-05,14.78,15.02,14.78,15.02,44736948,8.80653353208731,8.94953542976667,8.80653353208731,8.94953542976667,75081993.275881,0.0,1.0
2015-06-08,14.9,15.01,14.8,14.83,30240562,8.87803448092699,8.94357701736336,8.81845035689392,8.83632559410384,50752717.2560556,0.0,1.0
2015-06-09,14.88,15.01,14.835,14.92,20454699,8.86611765612038,8.94357701736336,8.8393048003055,8.8899513057336,34329109.1913147,0.0,1.0
2015-06-10,15.03,15.08,14.95,15.01,20961099,8.95549384216998,8.98528590418651,8.90782654294352,8.94357701736336,35179000.0107534,0.0,1.0
2015-06-11,15.28,15.35,15.08,15.11,27187071,9.10445415225264,9.14616303907579,8.98528590418651,9.00316114139643,45628045.1230804,0.0,1.0
2015-06-12,15.23,15.35,15.18,15.2,19847251,9.07466209023611,9.14616303907579,9.04487002821958,9.05678685302619,33309629.5734506,0.0,1.0
2015-06-15,15.05,15.11,14.97,15.06,23825392,8.96741066697659,9.00316114139643,8.91974336775014,8.9733690793799,39986141.2526225,0.0,1.0
2015-06-16,15.0,15.04,14.93,15.01,23359525,8.93761860496006,8.96145225457328,8.89590971813691,8.94357701736336,39204276.9430265,0.0,1.0
2015-06-17,15.02,15.08,14.86,15.01,25842087,8.94953542976667,8.98528590418651,8.85420083131376,8.94357701736336,43370759.2741627,0.0,1.0
2015-06-18,15.14,15.24,15.0,15.03,21360035,9.02103637860635,9.08062050263942,8.93761860496006,8.95549384216998,35848534.0627748,0.0,1.0
2015-06-19,15.11,15.25,15.06,15.09,23797596,9.00316114139643,9.08657891504273,8.9733690793799,8.99124431658982,39939491.2423202,0.0,1.0
2015-06-22,15.13,15.25,15.1,15.14,18863379,9.01507796620304,9.08657891504273,8.99720272899312,9.02103637860635,31658397.7798038,0.0,1.0
2015-06-23,15.29,15.41,15.22,15.23,21177833,9.11041256465595,9.18191351349563,9.0687036778328,9.07466209023611,35542744.5543163,0.0,1.0
2015-06-24,15.5,15.66,15.42,15.5,35395393,9.23553922512539,9.3308738235783,9.18787192589894,9.23553922512539,59404067.063832,0.0,1.0
2015-06-25,15.44,15.56,15.39,15.52,23923772,9.19978875070555,9.27128969954523,9.16999668868902,9.247456049932,40151252.3482315,0.0,1.0
2015-06-26,15.4,15.49,15.35,15.43,20428011,9.17595510109233,9.22958081272209,9.14616303907579,9.19383033830225,34284318.7367547,0.0,1.0
2015-06-29,15.02,15.3,14.915,15.23,38115910,8.94953542976667,9.11637097705926,8.88697209953195,9.07466209023611,63969909.1302358,0.0,1.0
2015-06-30,15.01,15.18,14.9,15.17,28509259,8.94357701736336,9.04487002821958,8.87803448092699,9.03891161581627,47847072.4587281,0.0,1.0
2015-07-01,14.99,15.17,14.8,15.14,31744459,8.93166019255675,9.03891161581627,8.81845035689392,9.02103637860635,53276706.6985544,0.0,1.0
2015-07-02,14.87,15.08,14.81,15.01,18482431,8.86015924371707,8.98528590418651,8.82440876929723,8.94357701736336,31019052.9775061,0.0,1.0
2015-07-06,14.79,14.9,14.7,14.75,22603867,8.81249194449062,8.87803448092699,8.75886623286086,8.78865829487739,37936056.5701287,0.0,1.0
2015-07-07,14.85,14.9,14.52,14.77,28150903,8.84824241891046,8.87803448092699,8.65161480960134,8.800575119684,47245643.7966215,0.0,1.0
2015-07-08,14.37,14.72,14.27,14.67,42278529,8.56223862355173,8.77078305766747,8.50265449951867,8.74099099565094,70956030.1273154,0.0,1.0
2015-07-09,14.33,14.62,14.27,14.6,29660726,8.53840497393851,8.7111989336344,8.50265449951867,8.69928210882779,49779578.841403,0.0,1.0
2015-07-10,14.48,14.54,14.33,14.48,20092059,8.62778115998811,8.66353163440795,8.53840497393851,8.62778115998811,33720490.6945508,0.0,1.0
2015-07-13,14.64,14.65,14.42,14.64,19864009,8.72311575844102,8.72907417084432,8.59203068556827,8.72311575844102,33337754.5149043,0.0,1.0
2015-07-14,14.81,14.86,14.59,14.71,20829898,8.82440876929723,8.85420083131376,8.69332369642448,8.76482464526416,34958805.4503246,0.0,1.0
2015-07-15,14.75,14.86,14.6135,14.83,21892051,8.78865829487739,8.85420083131376,8.70732596557225,8.83632559410384,36741416.1998097,0.0,1.0
2015-07-16,14.57,14.79,14.45,14.74,33938913,8.68140687161787,8.81249194449062,8.60990592277819,8.78269988247408,56959657.54429,0.0,1.0
2015-07-17,14.69,14.69,14.48,14.51,31716513,8.75290782045755,8.75290782045755,8.62778115998811,8.64565639719803,53229804.9433411,0.0,1.0
2015-07-20,14.57,14.75,14.53,14.71,25427424,8.68140687161787,8.78865829487739,8.65757322200464,8.76482464526416,42674830.6073757,0.0,1.0
2015-07-21,14.51,14.55,14.45,14.53,19325888,8.64565639719803,8.66949004681126,8.60990592277819,8.65757322200464,32434626.3599928,0.0,1.0
2015-07-22,14.42,14.51,14.35,14.49,30903785,8.59203068556827,8.64565639719803,8.55032179874512,8.63373957239141,51865804.0233158,0.0,1.0
2015-07-23,14.61,14.87,14.59,14.75,29440367,8.7052405212311,8.86015924371707,8.69332369642448,8.78865829487739,49409750.4624917,0.0,1.0
2015-07-24,14.39,14.73,14.32,14.72,26041154,8.57415544835835,8.77674147007078,8.5324465615352,8.77078305766747,43704853.3021113,0.0,1.0
2015-07-27,14.55,14.6,14.23,14.35,43857237,8.66949004681126,8.69928210882779,8.47882084990544,8.55032179874512,73605574.8267119,0.0,1.0
2015-07-28,14.83,15.0,14.604,14.96,56391416,8.83632559410384,8.93761860496006,8.70166547378911,8.91378495534683,94641680.0030572,0.0,1.0
2015-07-29,15.21,15.3,14.81,14.83,52125435,9.1521214514791,9.20627601628075,8.91143449680509,8.92346884453879,86627769.3705506,0.15,1.0
2015-07-30,15.1,15.3,14.96,15.21,34945815,9.08593253894375,9.20627601628075,9.00169210480785,9.1521214514791,58076791.1536072,0.0,1.0
2015-07-31,14.83,15.19,14.73,15.18,32654355,8.92346884453879,9.1400871037454,8.86329710587029,9.13406992987855,54268591.4061741,0.0,1.0
2015-08-03,14.94,15.04,14.85,14.97,26698122,8.98965775707414,9.04982949574265,8.93550319227249,9.0077092786747,44369869.6278088,0.0,1.0
2015-08-04,14.91,15.0,14.84,14.94,18845048,8.97160623547359,9.02576080027525,8.92948601840564,8.98965775707414,31318769.2711045,0.0,1.0
2015-08-05,14.8,15.04,14.72,14.99,22370878,8.90541732293824,9.04982949574265,8.85727993200344,9.0197436264084,37178380.5737204,0.0,1.0
2015-08-06,14.83,14.88,14.62,14.8,26752056,8.92346884453879,8.95355471387304,8.79710819333494,8.90541732293824,44459503.0690114,0.0,1.0
2015-08-07,14.8,14.92,14.75,14.85,14279247,8.90541732293824,8.97762340934044,8.87533145360399,8.93550319227249,23730820.0094853,0.0,1.0
2015-08-10,14.99,15.0,14.81,14.86,16801119,9.0197436264084,9.02576080027525,8.91143449680509,8.94152036613934,27921943.7094228,0.0,1.0
2015-08-11,14.7,14.8,14.61,14.8,26971290,8.84524558426974,8.90541732293824,8.79109101946809,8.90541732293824,44823850.1941756,0.0,1.0
2015-08-12,14.68,14.71,14.37,14.55,21109693,8.83321123653604,8.85126275813659,8.64667884666368,8.75498797626699,35082404.9082205,0.0,1.0
2015-08-13,14.71,14.849,14.59,14.64,20558797,8.85126275813659,8.93490147488581,8.77905667173439,8.80914254106864,34166865.4669638,0.0,1.0
2015-08-14,14.78,14.83,14.68,14.73,18398886,8.89338297520454,8.92346884453879,8.83321123653604,8.86329710587029,30577288.2870532,0.0,1.0
2015-08-17,14.68,14.77,14.57,14.76,16028273,8.83321123653604,8.88736580133769,8.76702232400069,8.88134862747084,26637543.3960834,0.0,1.0
2015-08-18,14.83,14.84,14.66,14.69,16852787,8.92346884453879,8.92948601840564,8.82117688880234,8.83922841040289,28007811.2631005,0.0,1.0
2015-08-19,14.77,14.977,14.76,14.78,22519886,8.88736580133769,9.01192130038149,8.88134862747084,8.89338297520454,37426018.4238096,0.0,1.0
2015-08-20,14.43,14.71,14.4,14.71,24108504,8.68278188986479,8.85126275813659,8.66473036826424,8.85126275813659,40066158.1890107,0.0,1.0
2015-08-21,13.86,14.38,13.84,14.29,42093967,8.33980297945433,8.65269602053054,8.32776863172063,8.59854145572888,69956374.7557707,0.0,1.0
2015-08-24,13.19,13.48,10.44,12.24,59798321,7.93665233037537,8.11115037251402,6.28192951699157,7.3650208130246,99379413.5307293,0.0,1.0
2015-08-25,12.9,13.86,12.9,13.85,47940348,7.76215428823671,8.33980297945433,7.76215428823671,8.33378580558748,79672532.4227594,0.0,1.0
2015-08-26,13.21,13.35,12.77,13.18,48317298,7.94868667810907,8.03292711224497,7.68393102796766,7.93063515650852,80298989.3082362,0.0,1.0
2015-08-27,13.56,13.67,13.23,13.47,42061510,8.15928776344882,8.22547667598417,7.96072102584277,8.10513319864717,69902434.150566,0.0,1.0
2015-08-28,13.74,13.84,13.53,13.56,25696725,8.26759689305213,8.32776863172063,8.14123624184827,8.15928776344882,42705638.1760356,0.0,1.0
2015-08-31,13.87,13.94,13.51,13.79,38209228,8.34582015332118,8.38794037038913,8.12920189411457,8.29768276238638,63500289.0817272,0.0,1.0
2015-09-01,13.72,14.15,13.6,13.91,50465332,8.25556254531842,8.51430102159298,8.18335645891622,8.36988884878858,83868827.9858819,0.0,1.0
2015-09-02,13.87,14.0,13.63,13.99,29586861,8.34582015332118,8.42404341359023,8.20140798051677,8.41802623972338,49170693.1770744,0.0,1.0
2015-09-03,13.84,14.07,13.7839,13.94,27560429,8.32776863172063,8.46616363065818,8.2940122863276,8.38794037038913,45802946.0505305,0.0,1.0
2015-09-04,13.56,13.7,13.4,13.68,31138436,8.15928776344882,8.24352819758472,8.06301298157922,8.23149384985102,51749270.8188939,0.0,1.0
2015-09-08,13.67,13.775,13.54,13.77,30021971,8.22547667598417,8.2886570015861,8.14725341571512,8.28564841465267,49893806.7344159,0.0,1.0
2015-09-09,13.53,13.84,13.47,13.81,30846301,8.14123624184827,8.32776863172063,8.10513319864717,8.30971711012008,51263768.8100365,0.0,1.0
2015-09-10,13.73,13.83,13.35,13.52,38693546,8.26157971918528,8.32175145785378,8.03292711224497,8.13521906798142,64305181.8947274,0.0,1.0
2015-09-11,13.71,13.81,13.53,13.75,22803122,8.24954537145157,8.30971711012008,8.14123624184827,8.27361406691898,37896731.0976787,0.0,1.0
2015-09-14,13.78,13.79,13.63,13.72,26093548,8.29166558851952,8.29768276238638,8.20140798051677,8.25556254531842,43365122.1942492,0.0,1.0
2015-09-15,14.31,14.37,13.79,13.8,46666698,8.61057580346258,8.64667884666368,8.29768276238638,8.30369993625323,77555841.0520533,0.0,1.0
2015-09-16,14.64,14.76,14.25,14.32,41672794,8.80914254106864,8.88134862747084,8.57447276026148,8.61659297732943,69256423.2348078,0.0,1.0
2015-09-17,14.6,14.88,14.46,14.61,37709048,8.78507384560124,8.95355471387304,8.70083341146534,8.79109101946809,62669035.0560532,0.0,1.0
2015-09-18,14.28,14.48,14.21,14.44,40712230,8.59252428186203,8.71286775919904,8.55040406479408,8.68879906373164,67660052.5444212,0.0,1.0
2015-09-21,14.32,14.43,14.15,14.2,20764083,8.61659297732943,8.68278188986479,8.51430102159298,8.54438689092723,34508032.2747421,0.0,1.0
2015-09-22,13.92,14.05,13.73,14.01,44075966,8.37590602265543,8.45412928292448,8.26157971918528,8.43006058745708,73250278.2457782,0.0,1.0
2015-09-23,13.68,13.95,13.51,13.93,31598381,8.23149384985102,8.39395754425598,8.12920189411457,8.38192319652228,52513657.9052201,0.0,1.0
2015-09-24,13.65,13.7,13.27,13.57,32452864,8.21344232825047,8.24352819758472,7.98478972131017,8.16530493731567,53933731.5459496,0.0,1.0
2015-09-25,13.53,13.87,13.51,13.87,35965326,8.14123624184827,8.34582015332118,8.12920189411457,8.34582015332118,59771126.4388425,0.0,1.0
2015-09-28,13.12,13.505,13.06,13.46,39868968,7.89453211330741,8.12619330718115,7.85842907010631,8.09911602478032,66258627.1931517,0.0,1.0
2015-09-29,13.15,13.21,13.01,13.14,44414688,7.91258363490797,7.94868667810907,7.82834320077206,7.90656646104112,73813203.6448033,0.0,1.0
2015-09-30,13.57,13.58,13.2701,13.37,40022242,8.16530493731567,8.17132211118252,7.98484989304884,8.04496145997867,66513354.7502935,0.0,1.0
2015-10-01,13.67,13.78,13.47,13.76,33318467,8.22547667598417,8.29166558851952,8.10513319864717,8.27963124078583,55372285.6232529,0.0,1.0
2015-10-02,13.99,14.01,13.42,13.5,30092629,8.41802623972338,8.43006058745708,8.07504732931292,8.12318472024772,50011233.9545088,0.0,1.0
2015-10-05,14.19,14.27,13.9,14.12,38610328,8.53836971706038,8.58650710799518,8.36387167492173,8.49624949999243,64166881.0880007,0.0,1.0
2015-10-06,14.31,14.44,14.15,14.19,27042954,8.61057580346258,8.68879906373164,8.51430102159298,8.53836971706038,44942949.295491,0.0,1.0
2015-10-07,14.75,14.75,14.46,14.49,33604123,8.87533145360399,8.87533145360399,8.70083341146534,8.71888493306589,55847020.1187504,0.0,1.0
2015-10-08,14.99,15.01,14.68,14.72,25994703,9.0197436264084,9.03177797414209,8.83321123653604,8.85727993200344,43200850.723643,0.0,1.0
2015-10-09,14.97,15.1,14.82,15.03,29216537,9.0077092786747,9.08593253894375,8.91745167067194,9.0438123218758,48555248.1056927,0.0,1.0
2015-10-12,14.98,15.0,14.85,14.98,14372090,9.01372645254155,9.02576080027525,8.93550319227249,9.01372645254155,23885116.6976889,0.0,1.0
2015-10-13,14.94,15.1,14.83,14.88,30615360,8.98965775707414,9.08593253894375,8.92346884453879,8.95355471387304,50879965.7072671,0.0,1.0
2015-10-14,15.01,15.04,14.86,14.94,22313266,9.03177797414209,9.04982949574265,8.94152036613934,8.98965775707414,37082634.6284064,0.0,1.0
2015-10-15,15.22,15.23,14.99,15.2,27437601,9.15813862534595,9.1641557992128,9.0197436264084,9.14610427761225,45598816.9980584,0.0,1.0
2015-10-16,15.28,15.29,15.11,15.25,24240379,9.19424166854705,9.2002588424139,9.0919497128106,9.1761901469465,40285322.5391162,0.0,1.0
2015-10-19,15.36,15.36,15.15,15.23,17863005,9.24237905948185,9.24237905948185,9.116018408278,9.1641557992128,29686702.4209005,0.0,1.0
2015-10-20,15.38,15.6,15.27,15.27,29453834,9.25441340721555,9.38679123228625,9.1882244946802,9.1882244946802,48949614.306921,0.0,1.0
2015-10-21,15.41,15.69,15.35,15.6,34208583,9.2724649288161,9.44094579708791,9.236361885615,9.38679123228625,56851578.094597,0.0,1.0
2015-10-22,15.58,15.63,15.4,15.49,23479480,9.37475688455256,9.40484275388681,9.26644775494925,9.3206023197509,39020777.0617253,0.0,1.0
2015-10-23,15.67,15.75,15.49,15.71,28592824,9.42891144935421,9.47704884028901,9.3206023197509,9.45298014482161,47518693.381163,0.0,1.0
2015-10-26,15.68,15.84,15.57,15.73,38062284,9.43492862322106,9.53120340509066,9.36873971068571,9.46501449255531,63256081.4133905,0.0,1.0
2015-10-27,14.89,15.15,14.8,15.01,64560355,8.95957188773989,9.116018408278,8.90541732293824,9.03177797414209,107293484.331035,0.0,1.0
2015-10-28,14.97,15.0,14.67,14.78,34470286,9.09796688667745,9.11619928524794,8.91564290097249,8.98249502906431,56718186.3648714,0.15,1.0
2015-10-29,14.73,14.96,14.61,14.94,32239388,8.95210769811348,9.09188942048728,8.8791781038315,9.07973448810695,53047416.4581459,0.0,1.0
2015-10-30,14.81,14.9499,14.63,14.74,29225845,9.00072742763481,9.08575117963522,8.89133303621183,8.95818516430365,48088864.808979,0.0,1.0
2015-11-02,14.75,14.895,14.71,14.79,30266485,8.96426263049381,9.05238589025121,8.93995276573315,8.98857249525447,49801157.3457668,0.0,1.0
2015-11-03,14.81,14.87,14.72,14.78,25871906,9.00072742763481,9.0371922247758,8.94603023192332,8.98249502906431,42570217.9007866,0.0,1.0
2015-11-04,14.65,14.86,14.64,14.83,27141513,8.90348796859216,9.03111475858563,8.89741050240199,9.01288236001514,44659257.9057388,0.0,1.0
2015-11-05,14.57,14.71,14.5,14.7,21869942,8.85486823907084,8.93995276573315,8.81232597573968,8.93387529954299,35985296.0356908,0.0,1.0
2015-11-06,14.52,14.55,14.38,14.51,24084451,8.82448090812001,8.84271330669051,8.7393963814577,8.81840344192985,39629099.1120182,0.0,1.0
2015-11-09,14.33,14.53,14.26,14.52,25252678,8.70900905050687,8.83055837431018,8.66646678717571,8.82448090812001,41551326.1774529,0.0,1.0
2015-11-10,14.28,14.34,14.14,14.33,22195505,8.67862171955604,8.71508651669703,8.59353719289373,8.70900905050687,36520984.7418276,0.0,1.0
2015-11-11,14.31,14.38,14.18,14.28,16893049,8.69685411812654,8.7393963814577,8.61784705765439,8.67862171955604,27796203.9958967,0.0,1.0
2015-11-12,14.04,14.27,14.02,14.21,20281724,8.53276253099208,8.67254425336588,8.52060759861175,8.63607945622489,33372006.3022652,0.0,1.0
2015-11-13,13.92,14.07,13.89,14.02,25469460,8.45983293671009,8.55099492956257,8.4416005381396,8.52060759861175,41908024.1716775,0.0,1.0
2015-11-16,14.04,14.08,13.85,13.85,22633170,8.53276253099208,8.55707239575274,8.41729067337894,8.41729067337894,37241128.608211,0.0,1.0
2015-11-17,14.15,14.37,14.01,14.02,25184601,8.5996146590839,8.73331891526753,8.51453013242158,8.52060759861175,41439310.7455774,0.0,1.0
2015-11-18,14.46,14.5,14.18,14.23,26249288,8.78801611097902,8.81232597573968,8.61784705765439,8.64823438860522,43191170.7587567,0.0,1.0
2015-11-19,14.57,14.63,14.42,14.45,23593476,8.85486823907084,8.89133303621183,8.76370624621836,8.78193864478885,38821237.7687588,0.0,1.0
2015-11-20,14.6,14.76,14.54,14.62,18900189,8.87310063764133,8.97034009668398,8.83663584050034,8.88525557002166,31098797.4405925,0.0,1.0
2015-11-23,14.55,14.73,14.51,14.6,18273923,8.84271330669051,8.95210769811348,8.81840344192985,8.87310063764133,30068325.2332548,0.0,1.0
2015-11-24,14.55,14.63,14.32,14.41,21251696,8.84271330669051,8.89133303621183,8.7029315843167,8.75762878002819,34968020.1173147,0.0,1.0
2015-11-25,14.55,14.68,14.52,14.54,12619958,8.84271330669051,8.92172036716265,8.82448090812001,8.83663584050034,20765163.6473468,0.0,1.0
2015-11-27,14.53,14.59,14.5,14.54,7760586,8.83055837431018,8.86702317145117,8.81232597573968,8.83663584050034,12769443.3126726,0.0,1.0
2015-11-30,14.33,14.55,14.29,14.54,27859262,8.70900905050687,8.84271330669051,8.68469918574621,8.83663584050034,45840258.3054802,0.0,1.0
2015-12-01,14.56,14.56,14.29,14.32,29140257,8.84879077288067,8.84879077288067,8.68469918574621,8.7029315843167,47948036.382589,0.0,1.0
2015-12-02,14.26,14.62,14.24,14.6,21390347,8.66646678717571,8.88525557002166,8.65431185479538,8.87310063764133,35196159.6012075,0.0,1.0
2015-12-03,13.98,14.335,13.93,14.31,29843726,8.49629773385108,8.71204778360195,8.46591040290026,8.69685411812654,49105540.1481194,0.0,1.0
2015-12-04,14.2,14.26,14.0,14.08,28352600,8.63000199003472,8.66646678717571,8.50845266623142,8.55707239575274,46652007.7822578,0.0,1.0
2015-12-07,14.12,14.2,14.02,14.19,14527546,8.5813822605134,8.63000199003472,8.52060759861175,8.62392452384456,23903951.9849717,0.0,1.0
2015-12-08,13.97,14.1,13.88,14.03,30354769,8.49022026766092,8.56922732813307,8.43552307194943,8.52668506480191,49946421.8313889,0.0,1.0
2015-12-09,13.89,14.14,13.8,13.91,25196945,8.4416005381396,8.59353719289373,8.38690334242811,8.45375547051993,41459621.8417049,0.0,1.0
2015-12-10,13.96,14.09,13.89,13.91,22030411,8.48414280147075,8.5631498619429,8.4416005381396,8.45375547051993,36249335.3490804,0.0,1.0
2015-12-11,13.64,13.92,13.58,13.84,29569122,8.28966388338547,8.45983293671009,8.25319908624447,8.41121320718877,48653700.5304109,0.0,1.0
2015-12-14,13.62,13.74,13.4,13.66,26816160,8.27750895100513,8.35043854528712,8.1438046948215,8.3018188157658,44123914.7383404,0.0,1.0
2015-12-15,13.87,14.0,13.72,13.74,43728526,8.42944560575927,8.50845266623142,8.33828361290679,8.35043854528712,71951903.3619019,0.0,1.0
2015-12-16,14.36,14.36,13.99,14.0,40682741,8.72724144907736,8.72724144907736,8.50237520004125,8.50845266623142,66940299.9984333,0.0,1.0
2015-12-17,13.98,14.38,13.95,14.37,26179792,8.49629773385108,8.7393963814577,8.47806533528059,8.73331891526753,43076820.4722632,0.0,1.0
2015-12-18,13.8,13.91,13.72,13.88,40379898,8.38690334242811,8.45375547051993,8.33828361290679,8.43552307194943,66441995.2929458,0.0,1.0
2015-12-21,13.73,13.95,13.67,13.89,31594307,8.34436107909695,8.47806533528059,8.30789628195596,8.4416005381396,51985985.6252704,0.0,1.0
2015-12-22,14.2,14.25,13.9,13.93,50638317,8.63000199003472,8.66038932098555,8.44767800432976,8.46591040290026,83321429.3844105,0.0,1.0
2015-12-23,14.36,14.38,14.26,14.27,22170210,8.72724144907736,8.7393963814577,8.66646678717571,8.67254425336588,36479363.7780764,0.0,1.0
2015-12-24,14.31,14.37,14.25,14.35,9000079,8.69685411812654,8.73331891526753,8.66038932098555,8.7211639828872,14808933.0625387,0.0,1.0
2015-12-28,14.18,14.335,14.16,14.28,13695185,8.61784705765439,8.71204778360195,8.60569212527406,8.67862171955604,22534366.4143486,0.0,1.0
2015-12-29,14.23,14.3,14.15,14.28,18867589,8.64823438860522,8.69077665193637,8.5996146590839,8.67862171955604,31045156.6650128,0.0,1.0
2015-12-30,14.17,14.26,14.12,14.23,13799939,8.61176959146423,8.66646678717571,8.5813822605134,8.64823438860522,22706731.0095964,0.0,1.0
2015-12-31,14.09,14.1635,14.04,14.14,19880921,8.5631498619429,8.60781923844062,8.53276253099208,8.59353719289373,32712516.0024284,0.0,1.0
2016-01-04,13.97,14.0,13.75,13.87,38618524,8.49022026766092,8.50845266623142,8.35651601147728,8.42944560575927,63543790.7700637,0.0,1.0
2016-01-05,13.72,14.0,13.51,13.97,50237919,8.33828361290679,8.50845266623142,8.21065682291332,8.49022026766092,82662605.480712,0.0,1.0
2016-01-06,13.11,13.56,13.05,13.56,61259369,7.9675581753067,8.24104415386414,7.93109337816571,8.24104415386414,100797547.996452,0.0,1.0
2016-01-07,12.7,13.04,12.6,12.9,57836454,7.71838206150993,7.92501591197555,7.65760739960827,7.83993138531323,95165406.421499,0.0,1.0
2016-01-08,12.54,13.1,12.5,13.05,46173309,7.62114260246728,7.96148070911654,7.59683273770662,7.93109337816571,75974604.4736847,0.0,1.0
2016-01-11,12.77,12.82,12.55,12.8,41253761,7.76092432484108,7.79131165579191,7.62722006865745,7.77915672341158,67879869.1908115,0.0,1.0
2016-01-12,12.85,13.04,12.58,13.03,50835508,7.80954405436241,7.92501591197555,7.64545246722794,7.91893844578538,83645891.9051878,0.0,1.0
2016-01-13,12.2,12.84,12.06,12.73,102174690,7.41450875200166,7.80346658817224,7.32942422533935,7.73661446008042,168120540.374773,0.0,1.0
2016-01-14,12.19,12.31,11.82,12.19,62933612,7.4084312858115,7.48136088009348,7.18356503677538,7.4084312858115,103552385.205928,0.0,1.0
2016-01-15,11.97,12.0,11.58,11.81,69021343,7.27472702962786,7.29295942819836,7.03770584821141,7.17748757058522,113569275.155643,0.0,1.0
2016-01-19,11.95,12.16,11.82,12.15,41132363,7.26257209724753,7.390198887241,7.18356503677538,7.38412142105084,67680118.1824119,0.0,1.0
2016-01-20,11.9,12.07,11.47,11.79,59874847,7.2321847662967,7.33550169152951,6.9708537201196,7.16533263820488,98519424.2575812,0.0,1.0
2016-01-21,12.01,12.28,11.86,12.01,48836662,7.29903689438852,7.46312848152298,7.20787490153604,7.29903689438852,80356945.5952362,0.0,1.0
2016-01-22,12.14,12.36,12.03,12.26,44536503,7.37804395486067,7.51174821104431,7.31119182676885,7.45097354914265,73281366.9487295,0.0,1.0
2016-01-25,11.98,12.31,11.93,12.3,96715925,7.28080449581803,7.48136088009348,7.2504171648672,7.47528341390332,159138565.273317,0.0,1.0
2016-01-26,12.26,12.295,12.04,12.14,45954980,7.45097354914265,7.47224468080823,7.31726929295902,7.37804395486067,75615361.0107539,0.0,1.0
2016-01-27,11.85,12.1,11.73,12.05,42047083,7.44489608295249,7.60196140115824,7.36950473021373,7.57054833751709,66926109.9145391,0.4,1.0
2016-01-28,11.71,12.06,11.2,12.03,75682985,7.35693950475727,7.57683095024532,7.03652625561754,7.55798311206063,120464189.46043,0.0,1.0
2016-01-29,11.94,11.94,11.65,11.83,52122825,7.50143959750656,7.50143959750656,7.31924382838789,7.43233085749603,82963612.838643,0.0,1.0
2016-02-01,12.07,12.14,11.73,11.92,37301185,7.58311356297355,7.62709185207116,7.36950473021373,7.4888743720501,59372090.2649194,0.0,1.0
2016-02-02,11.51,12.08,11.45,11.95,55630212,7.23128725019267,7.58939617570178,7.19359157382329,7.50772221023479,88546301.3660451,0.0,1.0
2016-02-03,11.46,11.68,11.02,11.67,69443935,7.19987418655152,7.33809166657258,6.9234392265094,7.33180905384435,110533528.014491,0.0,1.0
2016-02-04,11.53,11.69,11.26,11.37,40219818,7.24385247564913,7.34437427930081,7.07422193198692,7.14333067199745,64017662.3003969,0.0,1.0
2016-02-05,11.45,11.7,11.42,11.52,33293528,7.19359157382329,7.35065689202904,7.1747437356386,7.2375698629209,52993124.739968,0.0,1.0
2016-02-08,11.59,11.69,11.25,11.39,45273090,7.28154815201851,7.34437427930081,7.06793931925869,7.15589589745391,72060927.4491365,0.0,1.0
2016-02-09,11.35,11.61,11.22,11.47,48945894,7.13076544654099,7.29411337747497,7.049091481074,7.20615679927975,77906909.30235,0.0,1.0
2016-02-10,11.34,11.57,11.33,11.46,38157712,7.12448283381276,7.26898292656205,7.11820022108453,7.19987418655152,60735419.5628584,0.0,1.0
2016-02-11,11.17,11.43,11.1,11.17,45794025,7.01767841743285,7.18102634836683,6.97370012833524,7.01767841743285,72890096.8131167,0.0,1.0
2016-02-12,11.55,11.58,11.18,11.25,28081483,7.25641770110559,7.27526553929028,7.02396103016108,7.06793931925869,44697141.4835427,0.0,1.0
2016-02-16,11.87,11.88,11.525,11.75,41069372,7.45746130840895,7.46374392113718,7.24071116928502,7.38206995567019,65369892.7127262,0.0,1.0
2016-02-17,12.27,12.3,11.98,11.99,37758641,7.70876581753815,7.72761365572284,7.52657004841948,7.53285266114771,60100220.4549986,0.0,1.0
2016-02-18,12.26,12.44,12.12,12.4,28782402,7.70248320480992,7.81557023391806,7.6145266266147,7.79043978300514,45812790.3868254,0.0,1.0
2016-02-19,12.1,12.22,12.01,12.19,26468865,7.60196140115824,7.677352753897,7.54541788660417,7.65850491571231,42130346.314466,0.0,1.0
2016-02-22,12.56,12.56,12.24,12.24,33545182,7.89096158665682,7.89096158665682,7.68991797935346,7.68991797935346,53393681.0226578,0.0,1.0
2016-02-23,12.42,12.65,12.42,12.53,30130479,7.8030050084616,7.94750510121089,7.8030050084616,7.87211374847212,47958517.1064473,0.0,1.0
2016-02-24,12.08,12.11,11.6,12.11,60571769,7.58939617570178,7.60824401388647,7.28783076474674,7.60824401388647,96411750.3659427,0.0,1.0
2016-02-25,12.39,12.4,12.05,12.11,32021990,7.78415717027691,7.79043978300514,7.57054833751709,7.60824401388647,50969224.7241568,0.0,1.0
2016-02-26,12.47,12.59,12.4,12.52,30226855,7.83441807210275,7.90980942484151,7.79043978300514,7.8658311357439,48111918.2536595,0.0,1.0
2016-02-29,12.51,12.65,12.39,12.42,32996062,7.85954852301567,7.94750510121089,7.78415717027691,7.8030050084616,52519649.7497566,0.0,1.0
2016-03-01,13.09,13.12,12.72,13.01,71518982,8.223940061253,8.24278789943769,7.99148339030849,8.17367915942716,113836368.870296,0.0,1.0
2016-03-02,13.22,13.35,13.04,13.06,36591546,8.30561402671999,8.38728799218698,8.19252699761185,8.20509222306831,58242561.7857704,0.0,1.0
2016-03-03,13.54,13.61,13.24,13.25,44523623,8.50665763402335,8.55063592312096,8.31817925217645,8.32446186490468,70868004.9622349,0.0,1.0
2016-03-04,13.59,13.86,13.43,13.56,31816628,8.5380706976645,8.70770124132671,8.43754889401282,8.51922285947981,50642351.1623387,0.0,1.0
2016-03-07,13.62,13.74,13.45,13.46,26127507,8.55691853584919,8.63230988858795,8.45011411946928,8.45639673219751,41587008.6701351,0.0,1.0
2016-03-08,13.23,13.575,13.15,13.51,34698958,8.31189663944822,8.52864677857215,8.26163573762238,8.48780979583866,55230139.9131059,0.0,1.0
2016-03-09,13.19,13.32,13.01,13.25,34143206,8.2867661885353,8.36844015400229,8.17367915942716,8.32446186490468,54345552.5224128,0.0,1.0
2016-03-10,13.15,13.28,12.92,13.25,39072072,8.26163573762238,8.34330970308937,8.11713564487309,8.32446186490468,62190801.3276637,0.0,1.0
2016-03-11,13.29,13.3,13.2,13.26,27563730,8.3495923158176,8.35587492854583,8.29304880126353,8.33074447763291,43873036.8913981,0.0,1.0
2016-03-14,13.27,13.37,13.18,13.28,20607327,8.33702709036114,8.39985321764344,8.28048357580707,8.34330970308937,32800568.6350906,0.0,1.0
2016-03-15,13.23,13.24,13.05,13.12,27729905,8.31189663944822,8.31817925217645,8.19880961034008,8.24278789943769,44137536.7216253,0.0,1.0
2016-03-16,13.5,13.51,13.18,13.21,47035012,8.48152718311043,8.48780979583866,8.28048357580707,8.29933141399176,74865368.9708669,0.0,1.0
2016-03-17,13.47,13.68,13.39,13.47,31517604,8.46267934492574,8.59461421221857,8.4124184430999,8.46267934492574,50166396.3121275,0.0,1.0
2016-03-18,13.64,13.7,13.49,13.54,32177856,8.56948376130565,8.60717943767503,8.4752445703822,8.50665763402335,51217315.7759888,0.0,1.0
2016-03-21,13.66,13.76,13.56,13.64,20903372,8.58204898676211,8.64487511404441,8.51922285947981,8.56948376130565,33271781.8274457,0.0,1.0
2016-03-22,13.59,13.73,13.51,13.65,26144696,8.5380706976645,8.62602727585972,8.48780979583866,8.57576637403388,41614368.3065532,0.0,1.0
2016-03-23,13.26,13.605,13.1901,13.57,31530552,8.33074447763291,8.54749461675685,8.28682901466258,8.52550547220804,50187005.5722555,0.0,1.0
2016-03-24,13.06,13.12,12.78,13.11,36199558,8.20509222306831,8.24278789943769,8.02917906667787,8.23650528670946,57618636.649913,0.0,1.0
2016-03-28,13.09,13.17,13.07,13.13,18681518,8.223940061253,8.27420096307884,8.21137483579654,8.24907051216592,29735269.0801034,0.0,1.0
2016-03-29,13.2,13.2,12.97,13.05,26077380,8.29304880126353,8.29304880126353,8.14854870851424,8.19880961034008,41507221.8009322,0.0,1.0
2016-03-30,13.35,13.44,13.245,13.28,25322305,8.38728799218698,8.44383150674105,8.32132055854057,8.34330970308937,40305373.0913862,0.0,1.0
2016-03-31,13.5,13.52,13.34,13.34,32937781,8.48152718311043,8.49409240856689,8.38100537945875,8.38100537945875,52426884.2037632,0.0,1.0
2016-04-01,13.1,13.3255,13.05,13.28,57904050,8.23022267398123,8.37189559100282,8.19880961034008,8.34330970308937,92165556.7592399,0.0,1.0
2016-04-04,12.8,13.12,12.76,13.11,42373836,8.04174429213433,8.24278789943769,8.01661384122141,8.23650528670946,67446200.8609885,0.0,1.0
2016-04-05,12.77,12.85,12.52,12.73,32419181,8.02289645394964,8.07315735577548,7.8658311357439,7.99776600303673,51601431.446394,0.0,1.0
2016-04-06,12.82,12.87,12.65,12.75,22589959,8.05430951759079,8.08572258123194,7.94750510121089,8.01033122849318,35956313.0455193,0.0,1.0
2016-04-07,12.52,12.79,12.39,12.77,37676552,7.8658311357439,8.0354616794061,7.78415717027691,8.02289645394964,59969559.8468233,0.0,1.0
2016-04-08,12.55,12.78,12.51,12.62,20014976,7.88467897392859,8.02917906667787,7.85954852301567,7.92865726302619,31857726.818121,0.0,1.0
2016-04-11,12.66,12.8,12.58,12.61,27695520,7.95378771393912,8.04174429213433,7.90352681211328,7.92237465029796,44082806.3069278,0.0,1.0
2016-04-12,12.81,12.84,12.66,12.72,23416772,8.04802690486256,8.06687474304725,7.95378771393912,7.99148339030849,37272346.7336772,0.0,1.0
2016-04-13,13.06,13.12,12.85,12.87,29330709,8.20509222306831,8.24278789943769,8.07315735577548,8.08572258123194,46685527.6121143,0.0,1.0
2016-04-14,13.09,13.18,13.02,13.09,22452944,8.223940061253,8.28048357580707,8.17996177215539,8.223940061253,35738227.0263312,0.0,1.0
2016-04-15,12.94,13.12,12.85,13.1,22981147,8.12970087032955,8.24278789943769,8.07315735577548,8.23022267398123,36578964.8257926,0.0,1.0
2016-04-18,13.25,13.28,12.95,12.98,30113853,8.32446186490468,8.34330970308937,8.13598348305778,8.15483132124247,47932053.5940216,0.0,1.0
2016-04-19,13.44,13.5,13.28,13.35,28807338,8.44383150674105,8.48152718311043,8.34330970308937,8.38728799218698,45852480.8803807,0.0,1.0
2016-04-20,13.64,13.72,13.4,13.42,32187061,8.56948376130565,8.61974466313149,8.41870105582813,8.43126628128459,51231967.323678,0.0,1.0
2016-04-21,13.65,13.88,13.56,13.81,38124022,8.57576637403388,8.72026646678317,8.51922285947981,8.67628817768556,60681795.3758245,0.0,1.0
2016-04-22,13.61,13.78,13.51,13.63,28844327,8.55063592312096,8.65744033950087,8.48780979583866,8.56320114857742,45911356.0675043,0.0,1.0
2016-04-25,13.58,13.6501,13.47,13.59,19494809,8.53178808493627,8.57582920016116,8.46267934492574,8.5380706976645,31029779.8755016,0.0,1.0
2016-04-26,13.75,13.82,13.63,13.66,35203448,8.63859250131618,8.68257079041379,8.56320114857742,8.58204898676211,56033133.8613611,0.0,1.0
2016-04-27,13.66,13.71,13.59,13.64,27142154,8.67628817768556,8.70804618712072,8.63182696447634,8.6635849739115,42732769.595362,0.15,1.0
2016-04-28,14.09,14.22,13.71,13.79,87580030,8.94940705882793,9.03197788335934,8.70804618712072,8.75885900221697,137886523.049898,0.0,1.0
2016-04-29,13.56,14.03,13.53,13.93,69672979,8.61277215881524,8.91129744750574,8.59371735315414,8.84778142863542,109693554.853071,0.0,1.0
2016-05-02,13.62,13.79,13.6,13.67,57955420,8.65088177013743,8.75885900221697,8.63817856636337,8.68263977957259,91245359.8805177,0.0,1.0
2016-05-03,13.43,13.55,13.15,13.5,45583003,8.53020133428383,8.60642055692821,8.35235648144693,8.57466254749305,71766152.5560459,0.0,1.0
2016-05-04,13.31,13.38,13.14,13.29,28892764,8.45398211163944,8.49844332484867,8.3460048795599,8.44127890786538,45488940.4497952,0.0,1.0
2016-05-05,13.32,13.43,13.22,13.35,23832597,8.46033371352648,8.53020133428383,8.39681769465616,8.47938851918757,37522183.2600358,0.0,1.0
2016-05-06,13.44,13.48,13.2399,13.26,23283370,8.53655293617086,8.56195934371899,8.40945738241135,8.42222410220428,36657476.9862982,0.0,1.0
2016-05-09,13.32,13.5,13.28,13.42,21596919,8.46033371352648,8.57466254749305,8.43492730597835,8.52384973239679,34002318.4452013,0.0,1.0
2016-05-10,13.49,13.52,13.38,13.38,23583373,8.56831094560602,8.58736575126711,8.49844332484867,8.49844332484867,37129803.5038221,0.0,1.0
2016-05-11,13.32,13.54,13.3,13.44,20226480,8.46033371352648,8.60006895504118,8.44763050975241,8.53655293617086,31844691.0869785,0.0,1.0
2016-05-12,13.35,13.47,13.17,13.4,24781531,8.47938851918757,8.55560774183195,8.365059685221,8.51114652862273,39016190.6252289,0.0,1.0
2016-05-13,13.22,13.52,13.17,13.34,27481277,8.39681769465616,8.58736575126711,8.365059685221,8.47303691730054,43266686.8748633,0.0,1.0
2016-05-16,13.32,13.375,13.21,13.22,21262679,8.46033371352648,8.49526752390515,8.39046609276912,8.39681769465616,33476088.9901052,0.0,1.0
2016-05-17,13.14,13.31,13.07,13.14,34157257,8.3460048795599,8.45398211163944,8.30154366635068,8.3460048795599,53777389.7160323,0.0,1.0
2016-05-18,13.16,13.34,13.05,13.12,23509660,8.35870808333396,8.47303691730054,8.28884046257661,8.33330167578584,37013749.3157433,0.0,1.0
2016-05-19,13.09,13.195,13.02,13.1,24117796,8.31424687012474,8.38093868993858,8.26978565691552,8.32059847201177,37971202.2714167,0.0,1.0
2016-05-20,13.19,13.26,13.13,13.15,19463870,8.37776288899506,8.42222410220428,8.33965327767287,8.35235648144693,30644033.3417929,0.0,1.0
2016-05-23,13.13,13.2,13.11,13.14,16232425,8.33965327767287,8.38411449088209,8.32695007389881,8.3460048795599,25556427.0064562,0.0,1.0
2016-05-24,13.29,13.3,13.16,13.16,19712643,8.44127890786538,8.44763050975241,8.35870808333396,8.35870808333396,31035703.0409092,0.0,1.0
2016-05-25,13.52,13.6,13.33,13.33,26236076,8.58736575126711,8.63817856636337,8.46668531541351,8.46668531541351,41306234.9728915,0.0,1.0
2016-05-26,13.46,13.68,13.37,13.59,18367350,8.54925613994492,8.68899138145962,8.49209172296163,8.63182696447634,28917665.695485,0.0,1.0
2016-05-27,13.45,13.5401,13.4,13.48,17251587,8.54290453805789,8.60013247106005,8.51114652862273,8.56195934371899,27161001.7548844,0.0,1.0
2016-05-31,13.49,13.56,13.4,13.49,26092664,8.56831094560602,8.61277215881524,8.51114652862273,8.56831094560602,41080446.2623414,0.0,1.0
2016-06-01,13.11,13.44,12.97,13.43,58211328,8.32695007389881,8.53655293617086,8.23802764748036,8.53020133428383,91648262.9663085,0.0,1.0
2016-06-02,13.21,13.32,13.045,13.09,41614613,8.39046609276912,8.46033371352648,8.2856646616331,8.31424687012474,65518295.6050266,0.0,1.0
2016-06-03,13.04,13.14,12.9,13.14,39849948,8.28248886068958,8.3460048795599,8.19356643427114,8.3460048795599,62739996.4745302,0.0,1.0
2016-06-06,13.18,13.21,13.04,13.08,25582974,8.37141128710803,8.39046609276912,8.28248886068958,8.30789526823771,40277987.2778754,0.0,1.0
2016-06-07,13.38,13.45,13.18,13.23,27656945,8.49844332484867,8.54290453805789,8.37141128710803,8.40316929654319,43543259.6247372,0.0,1.0
2016-06-08,13.36,13.49,13.35,13.45,18084759,8.4857401210746,8.56831094560602,8.47938851918757,8.54290453805789,28472752.7349027,0.0,1.0
2016-06-09,13.26,13.3,13.14,13.26,19873568,8.42222410220428,8.44763050975241,8.3460048795599,8.42222410220428,31289064.3234048,0.0,1.0
2016-06-10,13.1,13.25,13.05,13.17,27382718,8.32059847201177,8.41587250031725,8.28884046257661,8.365059685221,43111514.99578,0.0,1.0
2016-06-13,12.98,13.13,12.96,13.07,20741164,8.24437924936739,8.33965327767287,8.23167604559333,8.30154366635068,32655012.6549137,0.0,1.0
2016-06-14,12.84,13.07,12.76,12.99,30543426,8.15545682294894,8.30154366635068,8.10464400785269,8.25073085125442,48087752.5752374,0.0,1.0
2016-06-15,13.01,13.16,12.88,12.91,25828880,8.26343405502849,8.35870808333396,8.18086323049707,8.19991803615817,40665143.1550441,0.0,1.0
2016-06-16,13.12,13.14,12.85,12.93,26579669,8.33330167578584,8.3460048795599,8.16180842483598,8.21262123993223,41847189.847128,0.0,1.0
2016-06-17,13.26,13.4,13.15,13.16,37364863,8.42222410220428,8.51114652862273,8.35235648144693,8.35870808333396,58827463.7871875,0.0,1.0
2016-06-20,13.42,13.55,13.39,13.39,29666741,8.52384973239679,8.60642055692821,8.5047949267357,8.5047949267357,46707494.467767,0.0,1.0
2016-06-21,13.22,13.44,13.18,13.44,36720709,8.39681769465616,8.53655293617086,8.37141128710803,8.53655293617086,57813303.8768896,0.0,1.0
2016-06-22,13.18,13.31,13.15,13.23,20666325,8.37141128710803,8.45398211163944,8.35235648144693,8.40316929654319,32537185.6857001,0.0,1.0
2016-06-23,13.4,13.41,13.28,13.29,24503149,8.51114652862273,8.51749813050976,8.43492730597835,8.44127890786538,38577904.3394207,0.0,1.0
2016-06-24,12.52,12.905,12.45,12.79,96859103,7.95220556256392,8.19674223521465,7.9077443493547,8.12369881351378,152495551.079418,0.0,1.0
2016-06-27,12.16,12.43,12.0,12.43,52820912,7.72354789463078,7.89504114558064,7.62192226443827,7.89504114558064,83161559.7757234,0.0,1.0
2016-06-28,12.39,12.44,12.21,12.42,40635009,7.86963473803251,7.90139274746767,7.75530590406594,7.88868954369361,63976001.2083956,0.0,1.0
2016-06-29,12.55,12.58,12.36,12.49,31937932,7.97126036822502,7.99031517388612,7.85057993237141,7.93315075690283,50283271.1622054,0.0,1.0
2016-06-30,12.57,12.57,12.26,12.56,44983767,7.98396357199908,7.98396357199908,7.78706391350109,7.97761197011205,70822711.8136036,0.0,1.0
2016-07-01,12.72,12.89,12.685,12.88,45065865,8.07923760030456,8.1872148323841,8.05700699369995,8.18086323049707,70951967.3958333,0.0,1.0
2016-07-05,12.4,12.59,12.31,12.57,30239343,7.87598633991954,7.99666677577315,7.81882192293625,7.98396357199908,47609002.4813109,0.0,1.0
2016-07-06,12.57,12.58,12.21,12.32,35082888,7.98396357199908,7.99031517388612,7.75530590406594,7.82517352482329,55234708.6986497,0.0,1.0
2016-07-07,12.75,12.84,12.57,12.57,33472953,8.09829240596566,8.15545682294894,7.98396357199908,7.98396357199908,52700017.4055965,0.0,1.0
2016-07-08,13.09,13.17,12.89,12.89,45945187,8.31424687012474,8.365059685221,8.1872148323841,8.1872148323841,72336377.2118757,0.0,1.0
2016-07-11,13.27,13.33,13.13,13.17,28625936,8.42857570409132,8.46668531541351,8.33965327767287,8.365059685221,45068844.8506915,0.0,1.0
2016-07-12,13.45,13.54,13.38,13.38,31318413,8.54290453805789,8.60006895504118,8.49844332484867,8.49844332484867,49307896.74325,0.0,1.0
2016-07-13,13.48,13.51,13.31,13.49,26754886,8.56195934371899,8.58101414938008,8.45398211163944,8.56831094560602,42123052.5399044,0.0,1.0
2016-07-14,13.59,13.7,13.55,13.57,31722003,8.63182696447634,8.70169458523369,8.60642055692821,8.61912376070227,49943311.2531298,0.0,1.0
2016-07-15,13.57,13.67,13.53,13.63,19520658,8.61912376070227,8.68263977957259,8.59371735315414,8.65723337202446,30733440.7086431,0.0,1.0
2016-07-18,13.65,13.68,13.42,13.56,22545937,8.66993657579853,8.68899138145962,8.52384973239679,8.61277215881524,35496458.0604968,0.0,1.0
2016-07-19,13.65,13.72,13.5,13.56,26153871,8.66993657579853,8.71439778900775,8.57466254749305,8.61277215881524,41176810.9292217,0.0,1.0
2016-07-20,13.74,13.78,13.56,13.61,22572257,8.72710099278181,8.75250740032994,8.61277215881524,8.6445301682504,35537896.4259173,0.0,1.0
2016-07-21,13.92,14.04,13.86,13.87,40769692,8.84142982674839,8.91764904939277,8.8033202154262,8.80967181731323,64188046.9291373,0.0,1.0
2016-07-22,13.84,13.93,13.71,13.92,25134104,8.79061701165213,8.84778142863542,8.70804618712072,8.84142982674839,39571283.6651751,0.0,1.0
2016-07-25,13.83,13.95,13.76,13.86,26219174,8.7842654097651,8.86048463240948,8.73980419655588,8.8033202154262,41279624.3630003,0.0,1.0
2016-07-26,13.86,13.88,13.69,13.73,28467227,8.89859424373167,8.91143492806606,8.78944842688937,8.81512979555815,44339111.9330935,0.15,1.0
2016-07-27,13.84,13.99,13.75,13.86,34608378,8.88575355939729,8.9820586919052,8.82797047989254,8.89859424373167,53904257.9020713,0.0,1.0
2016-07-28,12.71,12.86,12.45,12.78,142168574,8.1602548945043,8.25656002701222,7.99332599815724,8.20519728967466,221434575.132811,0.0,1.0
2016-07-29,12.66,12.88,12.6,12.61,59741758,8.12815318366833,8.26940071134661,8.08963113066516,8.09605147283235,93050738.4875169,0.0,1.0
2016-08-01,12.48,12.62,12.4,12.61,51958917,8.01258702465882,8.10247181499955,7.96122428732127,8.09605147283235,80928579.2671451,0.0,1.0
2016-08-02,11.94,12.36,11.9,12.35,101624914,7.66588854763032,7.93554291865249,7.64020717896154,7.92912257648529,158285822.396294,0.0,1.0
2016-08-03,12.13,12.2,11.94,12.02,47305980,7.78787504880701,7.83281744397738,7.66588854763032,7.71725128496787,73681400.1000056,0.0,1.0
2016-08-04,12.08,12.23,12.05,12.12,38431170,7.75577333797104,7.85207847047896,7.73651231146946,7.78145470663982,59858445.2342248,0.0,1.0
2016-08-05,12.19,12.26,12.16,12.16,31219542,7.82639710181018,7.87133949698054,7.8071360753086,7.8071360753086,48625978.4712404,0.0,1.0
2016-08-08,12.18,12.33,12.15,12.22,33263851,7.81997675964299,7.91628189215091,7.8007157331414,7.84565812831177,51810090.6988497,0.0,1.0
2016-08-09,12.31,12.375,12.15,12.16,30097768,7.90344120781652,7.94517343190328,7.8007157331414,7.8071360753086,46878760.0663836,0.0,1.0
2016-08-10,12.25,12.36,12.23,12.3,24555796,7.86491915481335,7.93554291865249,7.85207847047896,7.89702086564932,38246864.9809203,0.0,1.0
2016-08-11,12.31,12.37,12.2639,12.31,24987265,7.90344120781652,7.94196326081968,7.87384343042575,7.90344120781652,38918899.2569198,0.0,1.0
2016-08-12,12.33,12.37,12.25,12.29,18814726,7.91628189215091,7.94196326081968,7.86491915481335,7.89060052348213,29304864.9278162,0.0,1.0
2016-08-15,12.43,12.44,12.36,12.37,16371100,7.98048531382285,7.98690565599005,7.93554291865249,7.94196326081968,25498796.7520639,0.0,1.0
2016-08-16,12.34,12.43,12.33,12.35,20450106,7.9227022343181,7.98048531382285,7.91628189215091,7.92912257648529,31852050.042585,0.0,1.0
2016-08-17,12.39,12.39,12.23,12.33,23433004,7.95480394515407,7.95480394515407,7.85207847047896,7.91628189215091,36498060.9907887,0.0,1.0
2016-08-18,12.33,12.36,12.265,12.33,23629454,7.91628189215091,7.93554291865249,7.87454966806414,7.91628189215091,36804041.5676554,0.0,1.0
2016-08-19,12.39,12.41,12.25,12.3,21888926,7.95480394515407,7.96764462948846,7.86491915481335,7.89702086564932,34093083.2500545,0.0,1.0
2016-08-22,12.36,12.38,12.29,12.35,22458375,7.93554291865249,7.94838360298688,7.89060052348213,7.92912257648529,34980028.1903252,0.0,1.0
2016-08-23,12.42,12.43,12.325,12.4,34631368,7.97406497165566,7.98048531382285,7.91307172106731,7.96122428732127,53940065.962454,0.0,1.0
2016-08-24,12.3,12.44,12.28,12.41,19997097,7.89702086564932,7.98690565599005,7.88418018131493,7.96764462948846,31146466.1528124,0.0,1.0
2016-08-25,12.47,12.52,12.21,12.3,44710764,8.00616668249163,8.0382683933276,7.83923778614457,7.89702086564932,69639223.0128395,0.0,1.0
2016-08-26,12.38,12.55,12.34,12.47,22645892,7.94838360298688,8.05752941982919,7.9227022343181,8.00616668249163,35272095.1785274,0.0,1.0
2016-08-29,12.47,12.5,12.38,12.38,22239159,8.00616668249163,8.02542770899321,7.94838360298688,7.94838360298688,34638588.4441383,0.0,1.0
2016-08-30,12.55,12.56,12.43,12.46,26039658,8.05752941982919,8.06394976199638,7.98048531382285,7.99974634032444,40558053.3278311,0.0,1.0
2016-08-31,12.6,12.61,12.51,12.51,6499510,8.08963113066516,8.09605147283235,8.03184805116041,8.03184805116041,10123307.8093718,0.0,1.0
2016-09-01,12.44,12.72,12.35,12.65,10038793,7.98690565599005,8.16667523667149,7.92912257648529,8.12173284150113,15635915.8726684,0.0,1.0
2016-09-02,12.5,12.57,12.46,12.53,21075786,8.02542770899321,8.07037010416358,7.99974634032444,8.0446887354948,32826577.5423762,0.0,1.0
2016-09-06,12.67,12.67,12.43,12.49,36098440,8.13457352583552,8.13457352583552,7.98048531382285,8.01900736682602,56225103.0551749,0.0,1.0
2016-09-07,12.7,12.75,12.62,12.62,22873210,8.1538345523371,8.18593626317308,8.10247181499955,8.10247181499955,35626154.1898392,0.0,1.0
2016-09-08,12.73,12.75,12.5,12.5,34017856,8.17309557883869,8.18593626317308,8.02542770899321,8.02542770899321,52984490.7235909,0.0,1.0
2016-09-09,12.38,12.685,12.38,12.61,35733644,7.94838360298688,8.14420403908631,7.94838360298688,8.09605147283235,55656915.2693838,0.0,1.0
2016-09-12,12.7,12.77,12.28,12.32,42690174,8.1538345523371,8.19877694750747,7.88418018131493,7.90986154998371,66492054.2991152,0.0,1.0
2016-09-13,12.38,12.68,12.33,12.53,56549095,7.94838360298688,8.14099386800271,7.91628189215091,8.0446887354948,88078008.1923728,0.0,1.0
2016-09-14,12.14,12.31,12.11,12.18,62442211,7.79429539097421,7.90344120781652,7.77503436447262,7.81997675964299,97256827.3994106,0.0,1.0
2016-09-15,12.11,12.18,12.06,12.14,57360415,7.77503436447262,7.81997675964299,7.74293265363665,7.79429539097421,89341679.1601688,0.0,1.0
2016-09-16,12.11,12.13,12.01,12.05,26271468,7.77503436447262,7.78787504880701,7.71083094280068,7.73651231146946,40919108.8509845,0.0,1.0
2016-09-19,12.11,12.33,12.0586,12.12,41174953,7.77503436447262,7.91628189215091,7.74203380573324,7.78145470663982,64132022.7610109,0.0,1.0
2016-09-20,12.0,12.19,11.96,12.09,37808393,7.70441060063348,7.82639710181018,7.67872923196471,7.76219368013824,58888439.300301,0.0,1.0
2016-09-21,12.09,12.11,12.01,12.08,32934639,7.76219368013824,7.77503436447262,7.71083094280068,7.75577333797104,51297326.7504076,0.0,1.0
2016-09-22,12.18,12.29,12.16,12.17,36129593,7.81997675964299,7.89060052348213,7.8071360753086,7.81355641747579,56273625.3911949,0.0,1.0
2016-09-23,12.17,12.22,12.12,12.12,18993030,7.81355641747579,7.84565812831177,7.78145470663982,7.78145470663982,29582582.2135258,0.0,1.0
2016-09-26,12.01,12.12,12.0,12.12,26753588,7.71083094280068,7.78145470663982,7.70441060063348,7.78145470663982,41670034.5609309,0.0,1.0
2016-09-27,11.98,12.09,11.93,12.02,28965759,7.6915699162991,7.76219368013824,7.65946820546312,7.71725128496787,45115600.1435619,0.0,1.0
2016-09-28,12.09,12.09,11.96,12.02,29332634,7.76219368013824,7.76219368013824,7.67872923196471,7.71725128496787,45687026.0745264,0.0,1.0
2016-09-29,11.97,12.12,11.95,12.03,23397154,7.6851495741319,7.78145470663982,7.67230888979751,7.72367162713507,36442222.845303,0.0,1.0
2016-09-30,12.07,12.14,11.99,12.0,34903708,7.74935299580385,7.79429539097421,7.69799025846629,7.70441060063348,54364248.9622192,0.0,1.0
2016-10-03,12.1,12.15,12.02,12.06,20680831,7.76861402230543,7.8007157331414,7.71725128496787,7.74293265363665,32211415.6246546,0.0,1.0
2016-10-04,12.2,12.25,12.09,12.11,23948703,7.83281744397738,7.86491915481335,7.76219368013824,7.77503436447262,37301287.6515655,0.0,1.0
2016-10-05,12.48,12.53,12.22,12.22,55529059,8.01258702465882,8.0446887354948,7.84565812831177,7.84565812831177,86489251.7469423,0.0,1.0
2016-10-06,12.39,12.505,12.33,12.43,25875768,7.95480394515407,8.02863788007681,7.91628189215091,7.98048531382285,40302786.5589704,0.0,1.0
2016-10-07,12.29,12.42,12.2,12.39,22073119,7.89060052348213,7.97406497165566,7.83281744397738,7.95480394515407,34379972.9440979,0.0,1.0
2016-10-10,12.12,12.38,12.1,12.35,24951437,7.78145470663982,7.94838360298688,7.76861402230543,7.92912257648529,38863095.3775206,0.0,1.0
2016-10-11,11.99,12.17,11.91,12.17,40048627,7.69799025846629,7.81355641747579,7.64662752112873,7.81355641747579,62377714.3913494,0.0,1.0
2016-10-12,11.96,12.01,11.94,12.0,20617631,7.67872923196471,7.71083094280068,7.66588854763032,7.70441060063348,32112978.5034636,0.0,1.0
2016-10-13,11.91,11.91,11.69,11.91,39904190,7.64662752112873,7.64662752112873,7.50537999345045,7.64662752112873,62152746.6306933,0.0,1.0
2016-10-14,11.91,12.0,11.89,11.96,25768171,7.64662752112873,7.70441060063348,7.63378683679434,7.67872923196471,40135198.917692,0.0,1.0
2016-10-17,11.88,12.0,11.88,11.91,19874994,7.62736649462715,7.70441060063348,7.62736649462715,7.64662752112873,30956284.7001417,0.0,1.0
2016-10-18,11.89,11.93,11.71,11.92,39911254,7.63378683679434,7.65946820546312,7.51822067778484,7.65304786329593,62163749.1595555,0.0,1.0
2016-10-19,12.01,12.05,11.88,11.89,26094001,7.71083094280068,7.73651231146946,7.62736649462715,7.63378683679434,40642695.2341109,0.0,1.0
2016-10-20,11.97,12.03,11.9,12.02,18111648,7.6851495741319,7.72367162713507,7.64020717896154,7.71725128496787,28209786.2206526,0.0,1.0
2016-10-21,12.02,12.04,11.85,11.93,24361154,7.71725128496787,7.73009196930226,7.60810546812557,7.65946820546312,37943700.4533434,0.0,1.0
2016-10-24,12.19,12.2,12.06,12.06,33724372,7.82639710181018,7.83281744397738,7.74293265363665,7.74293265363665,52527374.8996094,0.0,1.0
2016-10-25,11.85,12.1,11.76,12.05,42481281,7.70441060063349,7.86695090866373,7.6458960897426,7.83444284705768,65339609.4710487,0.15,1.0
2016-10-26,11.88,11.93,11.76,11.8,36207263,7.72391543759711,7.75642349920316,7.6458960897426,7.67190253902744,55689667.7488505,0.0,1.0
2016-10-27,11.74,11.83,11.6,11.81,48402031,7.63289286510018,7.69140737599107,7.54187029260324,7.67840415134865,74446196.7412328,0.0,1.0
2016-10-28,11.72,11.85,11.625,11.74,37113572,7.61988964045776,7.70441060063349,7.55812432340627,7.63289286510018,57083643.5124367,0.0,1.0
2016-10-31,11.74,11.81,11.69,11.75,31897480,7.63289286510018,7.67840415134865,7.60038480349413,7.63939447742139,49060876.6320062,0.0,1.0
2016-11-01,11.61,11.84,11.5,11.78,35611173,7.54837190492445,7.69790898831228,7.47685416939115,7.65889931438502,54772833.6305573,0.0,1.0
2016-11-02,11.4,11.56,11.36,11.51,36214878,7.41183804617905,7.5158638433184,7.38583159689421,7.48335578171236,55701380.2281921,0.0,1.0
2016-11-03,11.35,11.46,11.27,11.39,38648901,7.379329984573,7.45084772010631,7.32731708600332,7.40533643385784,59445102.3693289,0.0,1.0
2016-11-04,11.34,11.5,11.3,11.31,24745611,7.37282837225179,7.47685416939115,7.34682192296695,7.35332353528816,38060729.8273912,0.0,1.0
2016-11-07,11.58,11.62,11.39,11.52,25120693,7.52886706796082,7.55487351724566,7.40533643385784,7.48985739403357,38637635.9569314,0.0,1.0
2016-11-08,11.48,11.51,11.35,11.5,28494594,7.46385094474873,7.48335578171236,7.379329984573,7.47685416939115,43826965.6697991,0.0,1.0
2016-11-09,11.58,11.63,11.07,11.15,60625748,7.52886706796082,7.56137512956687,7.19728483957913,7.24929773814881,93247251.6120739,0.0,1.0
2016-11-10,11.94,11.98,11.58,11.58,52749504,7.76292511152437,7.78893156080921,7.52886706796082,7.52886706796082,81132958.0939785,0.0,1.0
2016-11-11,12.28,12.4,11.84,11.88,79259270,7.9839799304455,8.06199927830002,7.69790898831228,7.72391543759711,121907099.4766,0.0,1.0
2016-11-14,12.06,12.5,12.02,12.27,56109928,7.84094445937889,8.12701540151212,7.81493801009405,7.97747831812429,86301559.1024353,0.0,1.0
2016-11-15,12.04,12.1393,11.95,12.06,31498503,7.82794123473647,7.89250224508608,7.76942672384558,7.84094445937889,48447218.0804213,0.0,1.0
2016-11-16,12.0,12.05,11.92,12.0,25190510,7.80193478545163,7.83444284705768,7.74992188688195,7.80193478545163,38745020.0895907,0.0,1.0
2016-11-17,11.87,11.96,11.78,11.9,38498548,7.7174138252759,7.77592833616679,7.65889931438502,7.73691866223953,59213847.4242909,0.0,1.0
2016-11-18,11.76,11.9,11.73,11.87,30662036,7.6458960897426,7.73691866223953,7.62639125277897,7.7174138252759,47160664.9014948,0.0,1.0
2016-11-21,11.79,11.9,11.77,11.77,19508608,7.66540092670623,7.73691866223953,7.65239770206381,7.65239770206381,30005800.1556916,0.0,1.0
2016-11-22,11.89,11.91,11.73,11.76,24272147,7.73041704991832,7.74342027456074,7.62639125277897,7.6458960897426,37332504.3094602,0.0,1.0
2016-11-23,11.9,12.0,11.85,11.9,22418351,7.73691866223953,7.80193478545163,7.70441060063349,7.73691866223953,34481217.7232814,0.0,1.0
2016-11-25,12.04,12.06,11.93,11.95,11439553,7.82794123473647,7.84094445937889,7.75642349920316,7.76942672384558,17594947.891128,0.0,1.0
2016-11-28,11.92,12.05,11.89,12.02,24407192,7.74992188688195,7.83444284705768,7.73041704991832,7.81493801009405,37540214.3255733,0.0,1.0
2016-11-29,11.92,12.0,11.87,11.93,23689307,7.74992188688195,7.80193478545163,7.7174138252759,7.75642349920316,36436049.7514136,0.0,1.0
2016-11-30,11.96,12.14,11.92,11.97,47645120,7.77592833616679,7.89295735794857,7.74992188688195,7.782429948488,73282007.0562669,0.0,1.0
2016-12-01,12.43,12.8,12.18,12.23,95139619,8.08150411526365,8.32206377114841,7.91896380723341,7.95147186883945,146332346.962051,0.0,1.0
2016-12-02,12.24,12.58,12.15,12.58,38689842,7.95797348116066,8.17902830008179,7.89945897026978,8.17902830008179,59508072.9033708,0.0,1.0
2016-12-05,12.44,12.5,12.29,12.31,36219973,8.08800572758486,8.12701540151212,7.99048154276671,8.00348476740913,55709216.7458869,0.0,1.0
2016-12-06,12.56,12.59,12.37,12.4,23923916,8.16602507543937,8.185529912403,8.04249444133639,8.06199927830002,36796897.1664997,0.0,1.0
2016-12-07,13.06,13.15,12.54,12.59,58600423,8.49110569149986,8.54962020239075,8.15302185079695,8.185529912403,90132139.698383,0.0,1.0
2016-12-08,13.03,13.15,12.97,13.07,41458687,8.47160085453623,8.54962020239075,8.43259118060897,8.49760730382107,63766778.0724984,0.0,1.0
2016-12-09,13.17,13.2,12.91,13.0,45256112,8.56262342703316,8.58212826399679,8.39358150668171,8.4520960175726,69607521.5871679,0.0,1.0
2016-12-12,12.82,13.1,12.81,13.08,39596135,8.33506699579083,8.5171121407847,8.32856538346962,8.50410891614228,60902024.0576767,0.0,1.0
2016-12-13,12.77,12.88,12.75,12.84,39570500,8.30255893418478,8.37407666971808,8.28955570954236,8.34807022043324,60862595.3763996,0.0,1.0
2016-12-14,12.53,12.7905,12.5,12.65,42744189,8.14652023847574,8.31588723944326,8.12701540151212,8.22453958633026,65743983.0125814,0.0,1.0
2016-12-15,12.58,12.72,12.52,12.54,23774842,8.17902830008179,8.27005087257873,8.14001862615453,8.15302185079695,36567609.4258054,0.0,1.0
2016-12-16,12.63,12.7,12.5615,12.66,28350262,8.21153636168784,8.25704764793631,8.16700031728756,8.23104119865147,43604971.5045531,0.0,1.0
2016-12-19,12.66,12.795,12.59,12.59,22830013,8.23104119865147,8.3188129649878,8.185529912403,8.185529912403,35114386.8199023,0.0,1.0
2016-12-20,12.78,12.82,12.68,12.7,17834041,8.30906054650599,8.33506699579083,8.24404442329389,8.25704764793631,27430182.1131682,0.0,1.0
2016-12-21,12.64,12.77,12.64,12.73,18114610,8.21803797400905,8.30255893418478,8.21803797400905,8.27655248489994,27861719.6859095,0.0,1.0
2016-12-22,12.4,12.64,12.4,12.63,27606021,8.06199927830002,8.21803797400905,8.06199927830002,8.21153636168784,42460269.2934229,0.0,1.0
2016-12-23,12.46,12.46,12.36,12.43,15617108,8.10100895222728,8.10100895222728,8.03599282901518,8.08150411526365,24020361.7632715,0.0,1.0
2016-12-27,12.39,12.51,12.36,12.43,19458565,8.05549766597881,8.13351701383333,8.03599282901518,8.08150411526365,29928830.0173203,0.0,1.0
2016-12-28,12.25,12.45,12.22,12.37,26868724,7.96447509348187,8.09450733990607,7.94497025651824,8.04249444133639,41326247.509942,0.0,1.0
2016-12-29,12.23,12.31,12.22,12.25,19819081,7.95147186883945,8.00348476740913,7.94497025651824,7.96447509348187,30483332.4733094,0.0,1.0
2016-12-30,12.13,12.28,12.08,12.24,27401012,7.88645574562736,7.9839799304455,7.85394768402131,7.95797348116066,42144949.0468877,0.0,1.0
2017-01-03,12.59,12.6,12.13,12.2,40510821,8.185529912403,8.19203152472421,7.88645574562736,7.93196703187582,62308884.3175789,0.0,1.0
2017-01-04,13.17,13.27,12.74,12.77,77631929,8.56262342703316,8.62763955024526,8.28305409722115,8.30255893418478,119404118.801036,0.0,1.0
2017-01-05,12.77,13.22,12.63,13.21,75614823,8.30255893418478,8.59513148863921,8.21153636168784,8.588629876318,116301648.367018,0.0,1.0
2017-01-06,12.76,12.84,12.64,12.8,40315887,8.29605732186357,8.34807022043324,8.21803797400905,8.32206377114841,62009060.2272311,0.0,1.0
2017-01-09,12.63,12.86,12.63,12.79,39425043,8.21153636168784,8.36107344507566,8.21153636168784,8.3155621588272,60638870.8711327,0.0,1.0
2017-01-10,12.85,13.02,12.66,12.7,58703537,8.35457183275445,8.46509924221502,8.23104119865147,8.25704764793631,90290737.281422,0.0,1.0
2017-01-11,12.67,12.72,12.51,12.71,49718725,8.23754281097268,8.27005087257873,8.13351701383333,8.26354926025752,76471377.4732562,0.0,1.0
2017-01-12,12.59,12.68,12.35,12.66,36485524,8.185529912403,8.24404442329389,8.02949121669397,8.23104119865147,56117655.4329088,0.0,1.0
2017-01-13,12.63,12.67,12.5,12.62,29192045,8.21153636168784,8.23754281097268,8.12701540151212,8.20503474936663,44899701.1168585,0.0,1.0
2017-01-17,12.61,12.73,12.54,12.65,49069459,8.19853313704542,8.27655248489994,8.15302185079695,8.22453958633026,75472754.4118935,0.0,1.0
2017-01-18,12.41,12.45,12.3,12.43,33825245,8.19853313704542,8.224958707189,8.12586281915058,8.21174592211721,51200779.8752737,0.2,1.0
2017-01-19,12.43,12.56,12.34,12.4,30135566,8.21174592211721,8.29762902508384,8.15228838929416,8.19192674450953,45615766.6022163,0.0,1.0
2017-01-20,12.36,12.48,12.31,12.45,29241669,8.16550117436595,8.24477788479668,8.13246921168647,8.224958707189,44262687.7545045,0.0,1.0
2017-01-23,12.31,12.38,12.22,12.35,31661525,8.13246921168647,8.17871395943774,8.07301167886342,8.15889478183005,47925588.4780872,0.0,1.0
2017-01-24,12.61,12.61,12.335,12.35,34625204,8.33066098776332,8.33066098776332,8.14898519302621,8.15889478183005,52411666.1428601,0.0,1.0
2017-01-25,12.79,12.8,12.64,12.71,46747840,8.44957605340942,8.45618244594532,8.350480165371,8.39672491312226,70761523.3972294,0.0,1.0
2017-01-26,12.37,12.68,12.35,12.65,55623649,8.17210756690184,8.37690573551458,8.15889478183005,8.3570865579069,84196705.9901115,0.0,1.0
2017-01-27,12.49,12.54,12.38,12.48,34613088,8.25138427733258,8.28441624001205,8.17871395943774,8.24477788479668,52393326.3304221,0.0,1.0
2017-01-30,12.37,12.46,12.28,12.46,39253063,8.17210756690184,8.2315650997249,8.11265003407879,8.2315650997249,59416788.7946784,0.0,1.0
2017-01-31,12.36,12.39,12.19,12.31,46963079,8.16550117436595,8.18532035197363,8.05319250125574,8.13246921168647,71087327.5313775,0.0,1.0
2017-02-01,12.32,12.58,12.22,12.45,44389482,8.13907560422237,8.31084181015563,8.07301167886342,8.224958707189,67191711.2990438,0.0,1.0
2017-02-02,12.28,12.37,12.23,12.3,29035383,8.11265003407879,8.17210756690184,8.07961807139931,8.12586281915058,43950435.6458398,0.0,1.0
2017-02-03,12.56,12.62,12.39,12.42,38236151,8.29762902508384,8.33726738029921,8.18532035197363,8.20513952958132,57877503.9361497,0.0,1.0
2017-02-06,12.52,12.615,12.46,12.55,26916382,8.27120345494026,8.33396418403126,8.2315650997249,8.29102263254795,40742934.7465415,0.0,1.0
2017-02-07,12.34,12.52,12.31,12.5,32913338,8.15228838929416,8.27120345494026,8.13246921168647,8.25799066986847,49820439.5533124,0.0,1.0
2017-02-08,12.38,12.45,12.27,12.34,26400517,8.17871395943774,8.224958707189,8.10604364154289,8.15228838929416,39962077.4220681,0.0,1.0
2017-02-09,12.38,12.47,12.35,12.4,32924624,8.17871395943774,8.23817149226079,8.15889478183005,8.19192674450953,49837523.0068593,0.0,1.0
2017-02-10,12.51,12.51,12.37,12.44,32996465,8.26459706240437,8.26459706240437,8.17210756690184,8.2183523146531,49946267.680461,0.0,1.0
2017-02-13,12.56,12.62,12.48,12.54,24473996,8.29762902508384,8.33726738029921,8.24477788479668,8.28441624001205,37045930.6906522,0.0,1.0
2017-02-14,12.65,12.7,12.59,12.64,28352567,8.3570865579069,8.39011852058637,8.31744820269153,8.350480165371,42916867.0283378,0.0,1.0
2017-02-15,12.63,12.64,12.55,12.62,25114438,8.34387377283511,8.350480165371,8.29102263254795,8.33726738029921,38015358.4025543,0.0,1.0
2017-02-16,12.54,12.64,12.48,12.61,22896525,8.28441624001205,8.350480165371,8.24477788479668,8.33066098776332,34658135.8518971,0.0,1.0
2017-02-17,12.58,12.58,12.42,12.5,26401755,8.31084181015563,8.31084181015563,8.20513952958132,8.25799066986847,39963951.3646068,0.0,1.0
2017-02-21,12.69,12.72,12.61,12.61,29155281,8.38351212805047,8.40333130565816,8.33066098776332,8.33066098776332,44131923.4992312,0.0,1.0
2017-02-22,12.67,12.765,12.65,12.66,24787512,8.37029934297868,8.43306007206969,8.3570865579069,8.36369295044279,37520495.2859235,0.0,1.0
2017-02-23,12.56,12.715,12.55,12.7,22520597,8.29762902508384,8.40002810939021,8.29102263254795,8.39011852058637,34089099.1227632,0.0,1.0
2017-02-24,12.47,12.51,12.38,12.51,40817295,8.23817149226079,8.26459706240437,8.17871395943774,8.26459706240437,61784543.9522792,0.0,1.0
2017-02-27,12.66,12.68,12.43,12.49,41706811,8.36369295044279,8.37690573551458,8.21174592211721,8.25138427733258,63130991.3442059,0.0,1.0
2017-02-28,12.53,12.659,12.45,12.63,36086533,8.27780984747616,8.3630323111892,8.224958707189,8.34387377283511,54623658.5306271,0.0,1.0
2017-03-01,12.69,12.75,12.65,12.66,36178588,8.38351212805047,8.42315048326584,8.3570865579069,8.36369295044279,54763000.8411239,0.0,1.0
2017-03-02,12.66,12.745,12.58,12.72,33244226,8.36369295044279,8.4198472869979,8.31084181015563,8.40333130565816,50321299.8915411,0.0,1.0
2017-03-03,12.65,12.71,12.53,12.66,30493532,8.3570865579069,8.39672491312226,8.27780984747616,8.36369295044279,46157614.5140003,0.0,1.0
2017-03-06,12.52,12.6,12.5,12.58,28753623,8.27120345494026,8.32405459522742,8.25799066986847,8.31084181015563,43523939.6444758,0.0,1.0
2017-03-07,12.46,12.525,12.42,12.51,25875059,8.2315650997249,8.27450665120821,8.20513952958132,8.26459706240437,39166699.3134483,0.0,1.0
2017-03-08,12.53,12.64,12.46,12.5,27327834,8.27780984747616,8.350480165371,8.2315650997249,8.25799066986847,41365743.6362108,0.0,1.0
2017-03-09,12.5,12.54,12.4,12.54,29149095,8.25799066986847,8.28441624001205,8.19192674450953,8.28441624001205,44122559.8412796,0.0,1.0
2017-03-10,12.53,12.63,12.47,12.55,34862876,8.27780984747616,8.34387377283511,8.23817149226079,8.29102263254795,52771426.7818301,0.0,1.0
2017-03-13,12.54,12.63,12.5,12.56,22625831,8.28441624001205,8.34387377283511,8.25799066986847,8.29762902508384,34248390.2932897,0.0,1.0
2017-03-14,12.55,12.56,12.45,12.51,26956658,8.29102263254795,8.29762902508384,8.224958707189,8.26459706240437,40803899.9401493,0.0,1.0
2017-03-15,12.65,12.65,12.52,12.56,34296197,8.3570865579069,8.3570865579069,8.27120345494026,8.29762902508384,51913653.0468892,0.0,1.0
2017-03-16,12.7,12.72,12.59,12.65,28954694,8.39011852058637,8.40333130565816,8.31744820269153,8.3570865579069,43828297.8837229,0.0,1.0
2017-03-17,12.48,12.74,12.45,12.74,54929115,8.24477788479668,8.41654409072995,8.224958707189,8.41654409072995,83145400.0069652,0.0,1.0
2017-03-20,12.28,12.49,12.25,12.48,45329650,8.11265003407879,8.25138427733258,8.0928308564711,8.24477788479668,68614829.8844015,0.0,1.0
2017-03-21,11.72,12.32,11.7,12.3,101559879,7.74269205206868,8.13907560422237,7.72947926699689,8.12586281915058,153729707.171033,0.0,1.0
2017-03-22,11.77,11.83,11.62,11.78,71107861,7.77572401474815,7.81536236996352,7.67662812670973,7.78233040728405,107634931.793179,0.0,1.0
2017-03-23,11.67,11.75,11.5,11.57,71209260,7.70966008938921,7.76251122967637,7.597351416279,7.64359616403026,107788417.980155,0.0,1.0
2017-03-24,11.62,11.765,11.55,11.66,43769957,7.67662812670973,7.77242081848021,7.63038337895847,7.70305369685331,66253945.3448806,0.0,1.0
2017-03-27,11.46,11.55,11.41,11.51,57713419,7.57092584613542,7.63038337895847,7.53789388345594,7.60395780881489,87359960.3511649,0.0,1.0
2017-03-28,11.65,11.8,11.48,11.51,57621015,7.69644730431742,7.79554319235584,7.58413863120721,7.60395780881489,87220089.7644598,0.0,1.0
2017-03-29,11.68,11.76,11.64,11.73,35795737,7.7162664819251,7.76911762221226,7.68984091178152,7.74929844460458,54183484.8678906,0.0,1.0
2017-03-30,11.68,11.74,11.61,11.67,28008241,7.7162664819251,7.75590483714047,7.67002173417384,7.70966008938921,42395665.785558,0.0,1.0
2017-03-31,11.64,11.68,11.6,11.66,26717520,7.68984091178152,7.7162664819251,7.66341534163794,7.70305369685331,40441920.2383671,0.0,1.0
2017-04-03,11.44,11.64,11.28,11.64,65660939,7.55771306106363,7.68984091178152,7.45201078048931,7.68984091178152,99390005.427685,0.0,1.0
2017-04-04,11.37,11.48,11.28,11.38,40059333,7.51146831331236,7.58413863120721,7.45201078048931,7.51807470584826,60637227.9308927,0.0,1.0
2017-04-05,11.26,11.495,11.25,11.48,43316140,7.43879799541752,7.59404822001105,7.43219160288163,7.58413863120721,65567009.1727803,0.0,1.0
2017-04-06,11.27,11.36,11.22,11.27,36165281,7.44540438795342,7.50486192077647,7.41237242527394,7.44540438795342,54742858.2293615,0.0,1.0
2017-04-07,11.23,11.31,11.21,11.26,28864243,7.41897881780984,7.471829958097,7.40576603273805,7.43879799541752,43691383.5246252,0.0,1.0
2017-04-10,11.25,11.35,11.24,11.26,25857108,7.43219160288163,7.49825552824057,7.42558521034573,7.43879799541752,39139527.1466379,0.0,1.0
2017-04-11,11.28,11.28,11.17,11.27,36361406,7.45201078048931,7.45201078048931,7.37934046259447,7.44540438795342,55039729.7805665,0.0,1.0
2017-04-12,11.23,11.295,11.2,11.27,56588425,7.41897881780984,7.46192036929315,7.39915964020215,7.44540438795342,85657073.3460596,0.0,1.0
2017-04-13,11.11,11.25,11.11,11.22,32789905,7.3397021073791,7.43219160288163,7.3397021073791,7.41237242527394,49633600.8219937,0.0,1.0
2017-04-17,11.28,11.3,11.14,11.22,44731735,7.45201078048931,7.4652235655611,7.35952128498678,7.41237242527394,67709774.671967,0.0,1.0
2017-04-18,11.14,11.18,11.08,11.15,35659989,7.45861717302521,7.48539856323355,7.41844508771268,7.46531252057729,53260848.2570603,0.15,1.0
2017-04-19,11.19,11.28,11.17,11.19,37524445,7.49209391078564,7.55235203875443,7.47870321568147,7.49209391078564,56045552.0913203,0.0,1.0
2017-04-20,11.47,11.5,11.24,11.25,49980064,7.67956364224409,7.69964968490035,7.52557064854608,7.53226599609817,74648946.3185803,0.0,1.0
2017-04-21,11.34,11.48,11.32,11.46,26076186,7.59252412406695,7.68625898979617,7.57913342896278,7.672868294692,38946725.0163448,0.0,1.0
2017-04-24,11.43,11.5,11.36,11.48,41071326,7.65278225203574,7.69964968490035,7.60591481917112,7.68625898979617,61343082.9101562,0.0,1.0
2017-04-25,11.48,11.5,11.43,11.47,35505199,7.68625898979617,7.69964968490035,7.65278225203574,7.67956364224409,53029657.8688157,0.0,1.0
2017-04-26,11.6,11.7,11.45,11.47,51275058,7.76660316042122,7.83355663594209,7.66617294713991,7.67956364224409,76583116.2625981,0.0,1.0
2017-04-27,11.47,11.68,11.34,11.66,49909744,7.67956364224409,7.82016594083792,7.59252412406695,7.80677524573374,74543918.1636519,0.0,1.0
2017-04-28,11.47,11.51,11.4,11.51,41133033,7.67956364224409,7.70634503245243,7.63269620937947,7.70634503245243,61435246.9083952,0.0,1.0
2017-05-01,11.42,11.54,11.4,11.49,31901646,7.64608690448365,7.7264310751087,7.63269620937947,7.69295433734826,47647483.1990682,0.0,1.0
2017-05-02,10.92,11.37,10.9,11.3,94227515,7.31131952687929,7.61261016672321,7.29792883177511,7.5657427338586,140735808.360874,0.0,1.0
2017-05-03,11.07,11.09,10.91,10.92,51899795,7.4117497401606,7.42514043526477,7.3046241793272,7.31131952687929,77516207.480253,0.0,1.0
2017-05-04,11.0,11.11,10.96,11.09,34295704,7.36488230729598,7.43853113036894,7.33810091708764,7.42514043526477,51223187.0462175,0.0,1.0
2017-05-05,11.14,11.16,10.98,11.01,28737341,7.45861717302521,7.47200786812938,7.35149161219181,7.37157765484807,42921358.1168631,0.0,1.0
2017-05-08,11.13,11.24,11.09,11.18,35379419,7.45192182547312,7.52557064854608,7.42514043526477,7.48539856323355,52841796.0752023,0.0,1.0
2017-05-09,11.16,11.255,11.1,11.14,44084202,7.47200786812938,7.53561366987421,7.43183578281686,7.45861717302521,65843037.5078242,0.0,1.0
2017-05-10,11.04,11.2,11.03,11.16,34961385,7.39166369750433,7.49878925833773,7.38496834995225,7.47200786812938,52217431.1759229,0.0,1.0
2017-05-11,11.01,11.07,10.97,11.04,28772803,7.37157765484807,7.4117497401606,7.34479626463972,7.39166369750433,42974323.2538095,0.0,1.0
2017-05-12,10.92,11.03,10.9,11.0,34264300,7.31131952687929,7.38496834995225,7.29792883177511,7.36488230729598,51176282.8343663,0.0,1.0
2017-05-15,10.94,11.03,10.92,10.96,27359500,7.32471022198346,7.38496834995225,7.31131952687929,7.33810091708764,40863450.0108523,0.0,1.0
2017-05-16,10.94,11.07,10.9,11.06,41932873,7.32471022198346,7.4117497401606,7.29792883177511,7.40505439260851,62629867.4919833,0.0,1.0
2017-05-17,10.76,10.95,10.67,10.88,54310504,7.20419396604589,7.33140556953555,7.1439358380771,7.28453813667094,81116780.8354756,0.0,1.0
2017-05-18,10.79,10.82,10.7,10.73,37325147,7.22428000870215,7.24436605135841,7.16402188073337,7.18410792338963,55747885.6917054,0.0,1.0
2017-05-19,10.87,10.94,10.79,10.81,32329969,7.27784278911885,7.32471022198346,7.22428000870215,7.23767070380633,48287215.4858058,0.0,1.0
2017-05-22,11.1,11.13,10.98,11.11,72821430,7.43183578281686,7.45192182547312,7.35149161219181,7.43853113036894,108764226.850775,0.0,1.0
2017-05-23,11.05,11.165,10.97,11.16,40741464,7.39835904505642,7.47535554190542,7.34479626463972,7.47200786812938,60850409.4567861,0.0,1.0
2017-05-24,10.96,11.06,10.87,11.06,46638775,7.33810091708764,7.40505439260851,7.27784278911885,7.40505439260851,69658482.4569121,0.0,1.0
2017-05-25,10.86,10.97,10.76,10.96,46139723,7.27114744156676,7.34479626463972,7.20419396604589,7.33810091708764,68913111.1432984,0.0,1.0
2017-05-26,10.93,10.945,10.81,10.85,28116730,7.31801487443137,7.3280578957595,7.23767070380633,7.26445209401468,41994429.3873657,0.0,1.0
2017-05-30,11.08,11.12,10.99,11.0,35844608,7.41844508771268,7.44522647792103,7.3581869597439,7.36488230729598,53536590.4774063,0.0,1.0
2017-05-31,11.12,11.13,11.0,11.12,35889514,7.44522647792103,7.45192182547312,7.36488230729598,7.44522647792103,53603660.9314053,0.0,1.0
2017-06-01,11.41,11.54,11.1,11.25,76556897,7.63939155693156,7.7264310751087,7.43183578281686,7.53226599609817,114343424.899778,0.0,1.0
2017-06-02,11.35,11.43,11.24,11.42,45899295,7.59921947161904,7.65278225203574,7.52557064854608,7.64608690448365,68554014.0267864,0.0,1.0
2017-06-05,11.25,11.36,11.225,11.36,42351830,7.53226599609817,7.60591481917112,7.51552762721795,7.60591481917112,63255610.9604749,0.0,1.0
2017-06-06,11.12,11.2,11.05,11.19,44466362,7.44522647792103,7.49878925833773,7.39835904505642,7.49209391078564,66413821.9174862,0.0,1.0
2017-06-07,11.07,11.19,11.02,11.16,37264805,7.4117497401606,7.49209391078564,7.37827300240016,7.47200786812938,55657760.4225829,0.0,1.0
2017-06-08,11.1,11.1,10.91,10.94,40654040,7.43183578281686,7.43183578281686,7.3046241793272,7.32471022198346,60719835.2045611,0.0,1.0
2017-06-09,11.13,11.15,11.01,11.09,30187266,7.45192182547312,7.46531252057729,7.37157765484807,7.42514043526477,45086929.0431222,0.0,1.0
2017-06-12,11.28,11.36,11.13,11.13,38333755,7.55235203875443,7.60591481917112,7.45192182547312,7.45192182547312,57254316.8248966,0.0,1.0
2017-06-13,11.27,11.35,11.15,11.315,29810013,7.54565669120234,7.59921947161904,7.46531252057729,7.57578575518673,44523473.6032587,0.0,1.0
2017-06-14,11.22,11.29,11.06,11.28,44180215,7.5121799534419,7.55904738630651,7.40505439260851,7.55235203875443,65986440.0709519,0.0,1.0
2017-06-15,11.24,11.29,11.14,11.15,27777082,7.52557064854608,7.55904738630651,7.45861717302521,7.46531252057729,41487139.8144829,0.0,1.0
2017-06-16,11.22,11.24,11.07,11.24,51392531,7.5121799534419,7.52557064854608,7.4117497401606,7.52557064854608,76758570.9333021,0.0,1.0
2017-06-19,11.24,11.28,11.18,11.2,30431523,7.52557064854608,7.55235203875443,7.48539856323355,7.49878925833773,45451745.0561816,0.0,1.0
2017-06-20,11.12,11.22,11.09,11.21,31825624,7.44522647792103,7.5121799534419,7.42514043526477,7.50548460588982,47533938.682658,0.0,1.0
2017-06-21,11.04,11.15,11.0,11.15,35908008,7.39166369750433,7.46531252057729,7.36488230729598,7.46531252057729,53631283.0971796,0.0,1.0
2017-06-22,11.13,11.18,11.0,11.02,26925262,7.45192182547312,7.48539856323355,7.36488230729598,7.37827300240016,40214883.2312762,0.0,1.0
2017-06-23,11.04,11.13,11.0,11.1,44758873,7.39166369750433,7.45192182547312,7.36488230729598,7.43183578281686,66850708.8717845,0.0,1.0
2017-06-26,11.18,11.2,11.055,11.06,31289108,7.48539856323355,7.49878925833773,7.40170671883246,7.40505439260851,46732612.0960602,0.0,1.0
2017-06-27,11.08,11.2,11.06,11.17,28454385,7.41844508771268,7.49878925833773,7.40505439260851,7.47870321568147,42498742.2663808,0.0,1.0
2017-06-28,11.09,11.17,11.07,11.11,31800664,7.42514043526477,7.47870321568147,7.4117497401606,7.43853113036894,47496659.0645264,0.0,1.0
2017-06-29,11.17,11.2,11.07,11.13,31097566,7.47870321568147,7.49878925833773,7.4117497401606,7.45192182547312,46446529.8598359,0.0,1.0
2017-06-30,11.19,11.28,11.16,11.18,40753331,7.49209391078564,7.55235203875443,7.47200786812938,7.48539856323355,60868133.7047175,0.0,1.0
2017-07-03,11.56,11.685,11.25,11.36,43948678,7.73982177021287,7.82351361461396,7.53226599609817,7.60591481917112,65640622.3248248,0.0,1.0
2017-07-05,11.3,11.56,11.26,11.51,39176191,7.5657427338586,7.73982177021287,7.53896134365025,7.70634503245243,58512557.7055174,0.0,1.0
2017-07-06,11.18,11.36,11.17,11.29,31623250,7.48539856323355,7.60591481917112,7.47870321568147,7.55904738630651,47231678.0480523,0.0,1.0
2017-07-07,11.26,11.28,11.16,11.21,20228302,7.53896134365025,7.55235203875443,7.47200786812938,7.50548460588982,30212474.9202809,0.0,1.0
2017-07-10,11.34,11.35,11.23,11.24,18842220,7.59252412406695,7.59921947161904,7.51887530099399,7.52557064854608,28142258.2672739,0.0,1.0
2017-07-11,11.38,11.43,11.3,11.31,25878819,7.6193055142753,7.65278225203574,7.5657427338586,7.57243808141069,38651942.7089821,0.0,1.0
2017-07-12,11.47,11.62,11.4,11.41,33016943,7.67956364224409,7.77999385552539,7.63269620937947,7.63939155693156,49313262.2961552,0.0,1.0
2017-07-13,11.6,11.69,11.45,11.46,33428336,7.76660316042122,7.82686128839,7.66617294713991,7.672868294692,49927708.3675496,0.0,1.0
2017-07-14,11.68,11.73,11.6,11.645,39526457,7.82016594083792,7.85364267859835,7.76660316042122,7.79673222440561,59035706.0518505,0.0,1.0
2017-07-17,11.74,11.75,11.65,11.71,24361564,7.86033802615044,7.86703337370253,7.80007989818166,7.84025198349418,36385809.4153833,0.0,1.0
2017-07-18,11.75,11.75,11.67,11.72,24611755,7.86703337370253,7.86703337370253,7.81347059328583,7.84694733104627,36759488.2991957,0.0,1.0
2017-07-19,11.83,11.83,11.74,11.76,26144010,7.92059615411923,7.92059615411923,7.86033802615044,7.87372872125462,39048025.20946,0.0,1.0
2017-07-20,11.7,11.78,11.66,11.69,29627820,7.9339868492234,7.98823633195313,7.90686210785853,7.92720566388218,43691211.0629387,0.15,1.0
2017-07-21,11.53,11.62,11.46,11.59,27521900,7.81870669842272,7.87973736649367,7.7712384010342,7.85939381047002,40585677.3044083,0.0,1.0
2017-07-24,11.29,11.55,11.27,11.51,47901342,7.65595825023352,7.83226906910515,7.64239587955109,7.80514432774029,70638597.2211257,0.0,1.0
2017-07-25,11.27,11.375,11.22,11.3,52289910,7.64239587955109,7.71359832563386,7.60848995284501,7.66273943557474,77110279.9420298,0.0,1.0
2017-07-26,11.06,11.16,10.95,11.14,71786881,7.49999098738554,7.56780284079771,7.42539794863216,7.55424047011527,105861847.726936,0.0,1.0
2017-07-27,11.18,11.2,11.03,11.08,37859592,7.58136521148014,7.59492758216257,7.47964743136189,7.51355335806797,55830345.4263171,0.0,1.0
2017-07-28,11.17,11.22,11.06,11.15,24355434,7.57458402613892,7.60848995284501,7.49999098738554,7.56102165545649,35916189.8318363,0.0,1.0
2017-07-31,11.22,11.23,11.125,11.16,39368288,7.60848995284501,7.61527113818622,7.54406869210345,7.56780284079771,58055171.8011841,0.0,1.0
2017-08-01,10.95,11.15,10.87,11.11,64993885,7.42539794863216,7.56102165545649,7.37114846590242,7.53389691409162,95844430.9211872,0.0,1.0
2017-08-02,11.0,11.025,10.93,10.98,30809228,7.45930387533824,7.47625683869128,7.41183557794972,7.44574150465581,45433396.1538244,0.0,1.0
2017-08-03,10.93,11.05,10.92,11.01,20187333,7.41183557794972,7.49320980204432,7.40505439260851,7.46608506067946,29769622.8376178,0.0,1.0
2017-08-04,10.95,10.99,10.78,10.9,29226342,7.42539794863216,7.45252268999702,7.31011779783147,7.39149202192607,43099164.1274866,0.0,1.0
2017-08-07,10.92,10.98,10.9,10.94,34920187,7.40505439260851,7.44574150465581,7.39149202192607,7.41861676329094,51495697.6441159,0.0,1.0
2017-08-08,10.89,11.0,10.88,10.95,25907656,7.38471083658486,7.45930387533824,7.37792965124364,7.42539794863216,38205202.6251682,0.0,1.0
2017-08-09,10.92,10.95,10.83,10.88,31999221,7.40505439260851,7.42539794863216,7.34402372453756,7.37792965124364,47188241.2732567,0.0,1.0
2017-08-10,10.77,10.91,10.77,10.88,31714230,7.30333661249026,7.39827320726729,7.30333661249026,7.37792965124364,46767974.0402292,0.0,1.0
2017-08-11,10.77,10.84,10.76,10.79,32134748,7.30333661249026,7.35080490987878,7.29655542714904,7.31689898317269,47388098.6627551,0.0,1.0
2017-08-14,10.91,10.95,10.79,10.82,25936886,7.39827320726729,7.42539794863216,7.31689898317269,7.33724253919634,38248307.1836329,0.0,1.0
2017-08-15,10.84,11.0,10.835,10.92,28697335,7.35080490987878,7.45930387533824,7.34741431720817,7.40505439260851,42319054.2007093,0.0,1.0
2017-08-16,10.8,10.9,10.78,10.86,27949465,7.32368016851391,7.39149202192607,7.31011779783147,7.36436728056121,41216193.915422,0.0,1.0
2017-08-17,10.64,10.8,10.6,10.79,34821644,7.21518120305444,7.32368016851391,7.18805646168958,7.31689898317269,51350379.3921563,0.0,1.0
2017-08-18,10.56,10.63,10.47,10.62,43178110,7.16093172032471,7.20840001771323,7.09990105225376,7.20161883237201,63673396.061836,0.0,1.0
2017-08-21,10.57,10.655,10.52,10.53,29057067,7.16771290566593,7.22535298106627,7.13380697895984,7.14058816430106,42849539.6275174,0.0,1.0
2017-08-22,10.65,10.73,10.61,10.61,28384403,7.22196238839566,7.27621187112539,7.19483764703079,7.19483764703079,41857583.2568347,0.0,1.0
2017-08-23,10.71,10.78,10.59,10.61,35065306,7.26264950044296,7.31011779783147,7.18127527634836,7.19483764703079,51709700.0532787,0.0,1.0
2017-08-24,10.71,10.8,10.69,10.75,33284434,7.26264950044296,7.32368016851391,7.24908712976053,7.28977424180783,49083504.3214268,0.0,1.0
2017-08-25,10.82,10.88,10.76,10.77,35600564,7.33724253919634,7.37792965124364,7.29655542714904,7.30333661249026,52499028.1324667,0.0,1.0
2017-08-28,10.79,10.88,10.73,10.86,21921685,7.31689898317269,7.37792965124364,7.27621187112539,7.36436728056121,32327216.9936991,0.0,1.0
2017-08-29,10.84,10.89,10.73,10.75,29680097,7.35080490987878,7.38471083658486,7.27621187112539,7.28977424180783,43768302.3049112,0.0,1.0
2017-08-30,10.94,10.94,10.77,10.82,23272742,7.41861676329094,7.41861676329094,7.30333661249026,7.33724253919634,34319578.1105501,0.0,1.0
2017-08-31,11.03,11.2,10.95,10.97,53581592,7.47964743136189,7.59492758216257,7.42539794863216,7.43896031931459,79015082.6203302,0.0,1.0
2017-09-01,11.35,11.43,11.14,11.18,64336525,7.69664536228082,7.75089484501055,7.55424047011527,7.58136521148014,94875042.8762911,0.0,1.0
2017-09-05,11.36,11.39,11.24,11.36,44000160,7.70342654762204,7.72377010364569,7.62205232352744,7.70342654762204,64885647.2519097,0.0,1.0
2017-09-06,11.5,11.53,11.389,11.39,42721676,7.79836314239907,7.81870669842272,7.72309198511156,7.72377010364569,63000307.247664,0.0,1.0
2017-09-07,11.4,11.52,11.33,11.52,30092012,7.7305512889869,7.8119255130815,7.68308299159839,7.8119255130815,44375740.3548586,0.0,1.0
2017-09-08,11.36,11.39,11.29,11.34,26467001,7.70342654762204,7.72377010364569,7.65595825023352,7.6898641769396,39030051.0430403,0.0,1.0
2017-09-11,11.41,11.45,11.38,11.4,42981293,7.73733247432812,7.76445721569299,7.71698891830447,7.7305512889869,63383156.2437267,0.0,1.0
2017-09-12,11.59,11.67,11.39,11.43,41122017,7.85939381047002,7.91364329319975,7.72377010364569,7.75089484501055,60641340.6076031,0.0,1.0
2017-09-13,11.62,11.63,11.52,11.6,23153794,7.87973736649367,7.88651855183489,7.8119255130815,7.86617499581123,34144169.2490978,0.0,1.0
2017-09-14,11.56,11.68,11.48,11.6,31415642,7.83905025444637,7.92042447854097,7.78480077171664,7.86617499581123,46327655.74044,0.0,1.0
2017-09-15,11.62,11.63,11.49,11.54,30203701,7.87973736649367,7.88651855183489,7.79158195705785,7.82548788376393,44540444.598114,0.0,1.0
2017-09-18,11.63,11.73,11.595,11.63,24531367,7.88651855183489,7.95433040524705,7.86278440314063,7.88651855183489,36175632.6742707,0.0,1.0
2017-09-19,11.72,11.74,11.62,11.63,26211365,7.94754921990583,7.96111159058827,7.87973736649367,7.88651855183489,38653072.7020323,0.0,1.0
2017-09-20,11.71,11.795,11.635,11.68,26056593,7.94076803456462,7.99840810996496,7.88990914450549,7.92042447854097,38424835.3184302,0.0,1.0
2017-09-21,11.72,11.82,11.69,11.71,40222527,7.94754921990583,8.015361073318,7.92720566388218,7.94076803456462,59314891.0936327,0.0,1.0
2017-09-22,11.84,11.87,11.72,11.74,30098347,8.02892344400043,8.04926700002408,7.94754921990583,7.96111159058827,44385082.3794181,0.0,1.0
2017-09-25,11.94,12.06,11.84,11.88,40415974,8.0967352974126,8.1781095215072,8.02892344400043,8.0560481853653,59600161.2791034,0.0,1.0
2017-09-26,11.93,12.0,11.9,11.95,30508643,8.08995411207138,8.1374224094599,8.06961055604773,8.10351648275381,44990132.941163,0.0,1.0
2017-09-27,11.95,12.02,11.86,11.98,27400551,8.10351648275381,8.15098478014233,8.04248581468287,8.12386003877747,40406727.7640346,0.0,1.0
2017-09-28,11.96,11.99,11.9,11.95,22187272,8.11029766809503,8.13064122411868,8.06961055604773,8.10351648275381,32718869.7603412,0.0,1.0
2017-09-29,11.97,12.02,11.92,11.97,31168622,8.11707885343625,8.15098478014233,8.08317292673017,8.11707885343625,45963383.1427002,0.0,1.0
2017-10-02,12.09,12.09,11.97,12.0,35975196,8.19845307753085,8.19845307753085,8.11707885343625,8.1374224094599,53051486.1190121,0.0,1.0
2017-10-03,12.34,12.43,12.22,12.32,65357942,8.36798271106126,8.42901337913221,8.28660848696666,8.35442034037883,96381294.2889929,0.0,1.0
2017-10-04,12.3,12.46,12.28,12.33,52612106,8.3408579696964,8.44935693515586,8.32729559901396,8.36120152572004,77585412.214321,0.0,1.0
2017-10-05,12.25,12.36,12.15,12.34,47572185,8.30695204299031,8.3815450817437,8.23914018957815,8.36798271106126,70153199.7818324,0.0,1.0
2017-10-06,12.31,12.33,12.1925,12.2,35004893,8.34763915503761,8.36120152572004,8.26796022727832,8.27304611628423,51620610.9088886,0.0,1.0
2017-10-09,12.34,12.41,12.25,12.33,28919504,8.36798271106126,8.41545100844978,8.30695204299031,8.36120152572004,42646679.8130778,0.0,1.0
2017-10-10,12.39,12.42,12.25,12.34,39383585,8.40188863776735,8.42223219379099,8.30695204299031,8.36798271106126,58077729.8042916,0.0,1.0
2017-10-11,12.38,12.43,12.31,12.38,34458525,8.39510745242613,8.42901337913221,8.34763915503761,8.39510745242613,50814899.2633461,0.0,1.0
2017-10-12,12.12,12.32,12.11,12.3,45777768,8.2187966335545,8.35442034037883,8.21201544821328,8.3408579696964,67507029.6659775,0.0,1.0
2017-10-13,12.05,12.17,11.87,12.06,44563367,8.17132833616598,8.25270256026058,8.04926700002408,8.1781095215072,65716190.8392923,0.0,1.0
2017-10-16,12.12,12.15,11.96,11.99,32338252,8.2187966335545,8.23914018957815,8.11029766809503,8.13064122411868,47688199.5887143,0.0,1.0
2017-10-17,12.27,12.31,12.12,12.13,54207764,8.32051441367275,8.34763915503761,8.2187966335545,8.22557781889572,79938478.7059585,0.0,1.0
2017-10-18,12.19,12.35,12.17,12.28,30321801,8.26626493094301,8.37476389640248,8.25270256026058,8.32729559901396,44714602.9407303,0.0,1.0
2017-10-19,12.23,12.25,12.05,12.14,29552200,8.29338967230788,8.30695204299031,8.17132833616598,8.23235900423693,43579696.6356005,0.0,1.0
2017-10-20,12.1,12.14,12.0,12.12,28028757,8.30695204299031,8.33441304147954,8.23829954676725,8.32068254223493,40827003.4478151,0.15,1.0
2017-10-23,12.04,12.19,12.04,12.11,21468660,8.26576054525648,8.36873928959107,8.26576054525648,8.31381729261262,31271492.1978156,0.0,1.0
2017-10-24,12.19,12.26,12.0909,12.11,34108276,8.36873928959107,8.41679603694721,8.30070466583401,8.31381729261262,49682499.3648854,0.0,1.0
2017-10-25,12.07,12.15,11.97,12.15,38405356,8.2863562941234,8.34127829110184,8.21770379790033,8.34127829110184,55941674.5389945,0.0,1.0
2017-10-26,12.27,12.34,12.06,12.2,46756351,8.42366128656952,8.47171803392566,8.27949104450109,8.37560453921337,68105828.0067236,0.0,1.0
2017-10-27,12.06,12.24,12.0101,12.23,33744431,8.27949104450109,8.4030655377026,8.24523344888578,8.39620028808029,49152518.6358267,0.0,1.0
2017-10-30,12.1,12.15,11.95,12.01,36321150,8.30695204299031,8.34127829110184,8.20397329865572,8.24516479638956,52905796.5816539,0.0,1.0
2017-10-31,12.27,12.3,12.129,12.15,41867345,8.42366128656952,8.44425703543643,8.326861266895,8.34127829110184,60984446.7475266,0.0,1.0
2017-11-01,12.35,12.47,12.2752,12.4,43400593,8.47858328354796,8.56096627901564,8.42723121637311,8.51290953165949,63217793.0704604,0.0,1.0
2017-11-02,12.42,12.43,12.26,12.33,39384647,8.52664003090411,8.53350528052641,8.41679603694721,8.46485278430335,57368120.8503102,0.0,1.0
2017-11-03,12.36,12.46,12.32,12.41,33096611,8.48544853317027,8.55410102939333,8.45798753468105,8.5197747812818,48208896.720179,0.0,1.0
2017-11-06,12.33,12.43,12.3,12.36,20154894,8.46485278430335,8.53350528052641,8.44425703543643,8.48544853317027,29357845.8305642,0.0,1.0
2017-11-07,12.16,12.38,12.11,12.35,41416484,8.34814354072415,8.49917903241488,8.31381729261262,8.47858328354796,60327717.5318327,0.0,1.0
2017-11-08,12.06,12.16,12.01,12.14,33450597,8.27949104450109,8.34814354072415,8.24516479638956,8.33441304147954,48724516.7186855,0.0,1.0
2017-11-09,12.04,12.05,11.93,12.01,26052942,8.26576054525648,8.27262579487878,8.19024279941111,8.24516479638956,37949009.0430955,0.0,1.0
2017-11-10,12.01,12.09,11.98,12.0,30254556,8.24516479638956,8.30008679336801,8.22456904752264,8.23829954676725,44069127.3653025,0.0,1.0
2017-11-13,12.16,12.22,11.97,12.01,30409214,8.34814354072415,8.38933503845799,8.21770379790033,8.24516479638956,44294403.9517466,0.0,1.0
2017-11-14,12.02,12.16,11.99,12.1,24115241,8.25203004601186,8.34814354072415,8.23143429714495,8.30695204299031,35126531.9204805,0.0,1.0
2017-11-15,12.0,12.03,11.87,11.97,27943551,8.23829954676725,8.25889529563417,8.14905130167727,8.21770379790033,40702891.4275862,0.0,1.0
2017-11-16,12.04,12.05,11.93,12.0,28180747,8.26576054525648,8.27262579487878,8.19024279941111,8.23829954676725,41048393.7953796,0.0,1.0
2017-11-17,12.01,12.06,11.985,12.02,31007891,8.24516479638956,8.27949104450109,8.22800167233379,8.25203004601186,45166443.6195467,0.0,1.0
2017-11-20,12.13,12.15,12.02,12.03,32352040,8.32754779185723,8.34127829110184,8.25203004601186,8.25889529563417,47124346.2071419,0.0,1.0
2017-11-21,12.12,12.225,12.12,12.14,26751829,8.32068254223493,8.39276766326914,8.32068254223493,8.33441304147954,38967015.7266824,0.0,1.0
2017-11-22,12.07,12.15,12.05,12.11,34006793,8.2863562941234,8.34127829110184,8.27262579487878,8.31381729261262,49534678.0829465,0.0,1.0
2017-11-24,12.1,12.15,12.03,12.1,9549629,8.30695204299031,8.34127829110184,8.25889529563417,8.30695204299031,13910097.2657601,0.0,1.0
2017-11-27,12.11,12.19,12.06,12.09,28518142,8.31381729261262,8.36873928959107,8.27949104450109,8.30008679336801,41539847.156236,0.0,1.0
2017-11-28,12.21,12.24,12.08,12.15,32540990,8.38246978883568,8.4030655377026,8.2932215437457,8.34127829110184,47399572.9074006,0.0,1.0
2017-11-29,12.56,12.57,12.23,12.24,64865974,8.62275352561639,8.6296187752387,8.39620028808029,8.4030655377026,94484509.0399079,0.0,1.0
2017-11-30,12.52,12.65,12.42,12.53,49224189,8.59529252712717,8.68454077221715,8.52664003090411,8.60215777674947,71700508.6604055,0.0,1.0
2017-12-01,12.58,12.7,12.35,12.62,52458736,8.636484024861,8.71886702032868,8.47858328354796,8.66394502335023,76411986.2875126,0.0,1.0
2017-12-04,12.63,12.81,12.59,12.65,39394346,8.67081027297253,8.79438476617404,8.64334927448331,8.68454077221715,57382248.5230587,0.0,1.0
2017-12-05,12.43,12.62,12.4,12.61,44378959,8.53350528052641,8.66394502335023,8.51290953165949,8.65707977372792,64642892.0163475,0.0,1.0
2017-12-06,12.38,12.43,12.28,12.4,25879892,8.49917903241488,8.53350528052641,8.43052653619182,8.51290953165949,37696942.4620964,0.0,1.0
2017-12-07,12.53,12.59,12.33,12.395,25404223,8.60215777674947,8.64334927448331,8.46485278430335,8.50947690684834,37004077.6339123,0.0,1.0
2017-12-08,12.61,12.61,12.43,12.53,21217510,8.65707977372792,8.65707977372792,8.53350528052641,8.60215777674947,30905664.276302,0.0,1.0
2017-12-11,12.58,12.63,12.51,12.57,42574018,8.636484024861,8.67081027297253,8.58842727750486,8.6296187752387,62013794.6064944,0.0,1.0
2017-12-12,12.6,12.64,12.51,12.56,52978559,8.65021452410561,8.67767552259484,8.58842727750486,8.62275352561639,77169166.3298974,0.0,1.0
2017-12-13,12.63,12.73,12.59,12.61,31753369,8.67081027297253,8.73946276919559,8.64334927448331,8.65707977372792,46252315.2790095,0.0,1.0
2017-12-14,12.46,12.69,12.41,12.65,36255610,8.55410102939333,8.71200177070637,8.5197747812818,8.68454077221715,52810330.2787433,0.0,1.0
2017-12-15,12.58,12.66,12.5,12.51,47383835,8.636484024861,8.69140602183945,8.58156202788255,8.58842727750486,69019828.2754994,0.0,1.0
2017-12-18,12.66,12.75,12.61,12.66,24336819,8.69140602183945,8.75319326844021,8.65707977372792,8.69140602183945,35449284.9333936,0.0,1.0
2017-12-19,12.69,12.78,12.66,12.71,22329158,8.71200177070637,8.77378901730712,8.69140602183945,8.72573226995098,32524903.2860361,0.0,1.0
2017-12-20,12.72,12.75,12.65,12.72,18953008,8.73259751957329,8.75319326844021,8.68454077221715,8.73259751957329,27607165.1326695,0.0,1.0
2017-12-21,12.63,12.77,12.63,12.74,20599414,8.67081027297253,8.76692376768482,8.67081027297253,8.7463280188179,30005338.6741685,0.0,1.0
2017-12-22,12.58,12.66,12.56,12.66,17829251,8.636484024861,8.69140602183945,8.62275352561639,8.69140602183945,25970288.0170163,0.0,1.0
2017-12-26,12.6,12.65,12.55,12.57,11422717,8.65021452410561,8.68454077221715,8.61588827599408,8.6296187752387,16638458.3641157,0.0,1.0
2017-12-27,12.5,12.58,12.45,12.57,16285381,8.58156202788255,8.636484024861,8.54723577977102,8.6296187752387,23721469.569128,0.0,1.0
2017-12-28,12.58,12.58,12.47,12.48,14398900,8.636484024861,8.636484024861,8.56096627901564,8.56783152863794,20973600.0759771,0.0,1.0
2017-12-29,12.49,12.61,12.49,12.58,18084247,8.57469677826025,8.65707977372792,8.57469677826025,8.636484024861,26341718.0654904,0.0,1.0
2018-01-02,12.66,12.66,12.5,12.52,19363635,8.69140602183945,8.69140602183945,8.58156202788255,8.59529252712717,28205289.0503576,0.0,1.0
2018-01-03,12.76,12.8,12.67,12.68,29727425,8.76005851806251,8.78751951655174,8.69827127146176,8.70513652108406,43301302.4077259,0.0,1.0
2018-01-04,12.98,13.04,12.77,12.78,36950722,8.91109400975325,8.95228550748708,8.76692376768482,8.77378901730712,53822838.2547701,0.0,1.0
2018-01-05,13.2,13.22,13.04,13.06,46055496,9.06212950144398,9.07586000068859,8.95228550748708,8.96601600673169,67084954.7121491,0.0,1.0
2018-01-08,13.15,13.22,13.11,13.21,33001367,9.02780325333245,9.07586000068859,9.00034225484322,9.06899475106628,48070163.2359798,0.0,1.0
2018-01-09,13.08,13.22,13.08,13.18,27849273,8.9797465059763,9.07586000068859,8.9797465059763,9.04839900219937,40565565.0298778,0.0,1.0
2018-01-10,13.03,13.14,12.96,13.06,56481303,8.94542025786478,9.02093800371014,8.89736351050863,8.96601600673169,82271302.7309091,0.0,1.0
2018-01-11,13.16,13.2,13.0,13.02,27392397,9.03466850295475,9.06212950144398,8.92482450899786,8.93855500824247,39900074.2973697,0.0,1.0
2018-01-12,13.23,13.29,13.1,13.1,56670361,9.0827252503109,9.12391674804473,8.99347700522092,8.99347700522092,82546686.7451854,0.0,1.0
2018-01-16,13.1,13.48,13.01,13.31,51999014,8.99347700522092,9.25435649086855,8.93168975862016,9.13764724728934,75742350.039318,0.0,1.0
2018-01-17,12.18,12.58,12.1,12.58,130855595,8.36187403996876,8.636484024861,8.30695204299031,8.636484024861,190605734.968229,0.0,1.0
2018-01-18,12.07,12.2,12.02,12.18,63714437,8.2863562941234,8.37560453921337,8.25203004601186,8.36187403996876,92807167.2630575,0.0,1.0
2018-01-19,12.0,12.12,11.91,12.12,50952518,8.23829954676725,8.32068254223493,8.1765123001665,8.32068254223493,74218012.1673202,0.0,1.0
2018-01-22,12.02,12.08,11.9,12.02,51313140,8.25203004601186,8.2932215437457,8.16964705054419,8.25203004601186,74743298.2382422,0.0,1.0
2018-01-23,11.96,12.03,11.9,12.03,51519899,8.21083854827803,8.25889529563417,8.16964705054419,8.25889529563417,75044465.728683,0.0,1.0
2018-01-24,12.05,12.09,11.92,12.0,63229276,8.27262579487878,8.30008679336801,8.1833775497888,8.23829954676725,92100476.2806589,0.0,1.0
2018-01-25,11.57,11.93,11.44,11.93,114628291,7.94309381300809,8.19024279941111,7.85384556791811,8.19024279941111,166968861.012072,0.0,1.0
2018-01-26,11.65,11.7,11.5,11.59,51954856,7.99801580998654,8.03234205809807,7.89503706565195,7.9568243122527,75678028.9986722,0.0,1.0
2018-01-29,11.12,11.47,11.11,11.42,54162248,7.82638456942889,8.07271861612854,7.8193464538089,8.03752803802859,76955609.8882003,0.28,1.0
2018-01-30,11.06,11.23,11.05,11.09,51874523,7.78415587570895,7.90380384124878,7.77711776008896,7.80527022256892,73705130.4651253,0.0,1.0
2018-01-31,10.97,11.12,10.9,11.09,57017161,7.72081283512904,7.82638456942889,7.67154602578911,7.80527022256892,81011969.7921088,0.0,1.0
2018-02-01,10.92,11.0,10.85,10.95,41314373,7.68562225702909,7.74192718198901,7.63635544768916,7.70673660388906,58700901.2506939,0.0,1.0
2018-02-02,10.71,10.88,10.62,10.88,72107397,7.5378218290093,7.65746979454913,7.47447878842939,7.65746979454913,102452703.10024,0.0,1.0
2018-02-05,10.24,10.8,10.24,10.78,95955882,7.20703039486977,7.60116486958921,7.20703039486977,7.58708863834923,136337461.873262,0.0,1.0
2018-02-06,10.76,10.79,10.19,10.27,119182901,7.57301240710925,7.59412675396922,7.17183981676982,7.22814474172974,169339220.091086,0.0,1.0
2018-02-07,10.76,11.04,10.7,10.75,67900092,7.57301240710925,7.77007964446897,7.53078371338931,7.56597429148926,96474817.5024956,0.0,1.0
2018-02-08,10.43,10.86,10.42,10.79,72017606,7.34075459164958,7.64339356330915,7.33371647602959,7.59412675396922,102325124.917601,0.0,1.0
2018-02-09,10.53,10.64,10.24,10.57,71878374,7.41113574784948,7.48855501966937,7.20703039486977,7.43928821032944,102127299.238801,0.0,1.0
2018-02-12,10.7,10.82,10.54,10.67,48938097,7.53078371338931,7.61524110082919,7.41817386346947,7.50966936652934,69532954.0495237,0.0,1.0
2018-02-13,10.59,10.69,10.53,10.63,36445070,7.45336444156942,7.52374559776932,7.41113574784948,7.48151690404938,51782425.8193299,0.0,1.0
2018-02-14,10.74,10.75,10.5,10.55,27666066,7.55893617586927,7.56597429148926,7.39002140098951,7.42521197908946,39308910.9269837,0.0,1.0
2018-02-15,10.76,10.8,10.64,10.8,28151939,7.57301240710925,7.60116486958921,7.48855501966937,7.60116486958921,39999256.2214259,0.0,1.0
2018-02-16,10.61,10.82,10.52,10.7,40881438,7.4674406728094,7.61524110082919,7.40409763222949,7.53078371338931,58085772.111908,0.0,1.0
2018-02-20,10.63,10.67,10.55,10.58,27543983,7.48151690404938,7.50966936652934,7.42521197908946,7.44632632594943,39135451.1451449,0.0,1.0
2018-02-21,10.6,10.75,10.59,10.65,35889164,7.46040255718941,7.56597429148926,7.45336444156942,7.49559313528936,50992575.1973522,0.0,1.0
2018-02-22,10.63,10.73,10.56,10.6,25117902,7.48151690404938,7.55189806024928,7.43225009470945,7.46040255718941,35688390.6946042,0.0,1.0
2018-02-23,10.7,10.71,10.62,10.67,21406094,7.53078371338931,7.5378218290093,7.47447878842939,7.50966936652934,30414524.5059648,0.0,1.0
2018-02-26,10.89,10.95,10.7,10.74,27038527,7.66450791016912,7.70673660388906,7.53078371338931,7.55893617586927,38417281.6416994,0.0,1.0
2018-02-27,10.61,10.99,10.6,10.93,42972835,7.4674406728094,7.73488906636902,7.46040255718941,7.69266037264908,61057301.8691912,0.0,1.0
2018-02-28,10.61,10.79,10.57,10.68,41225487,7.4674406728094,7.59412675396922,7.43928821032944,7.51670748214933,58574608.9236007,0.0,1.0
2018-03-01,10.29,10.69,10.2,10.65,75841414,7.24222097296972,7.52374559776932,7.17887793238981,7.49559313528936,107758124.610217,0.0,1.0
2018-03-02,10.4,10.42,10.14,10.24,60491864,7.31964024478961,7.33371647602959,7.13664923866987,7.20703039486977,85948948.9319953,0.0,1.0
2018-03-05,10.58,10.63,10.3,10.31,44021329,7.44632632594943,7.48151690404938,7.24925908858971,7.2562972042097,62547038.6916754,0.0,1.0
2018-03-06,10.63,10.68,10.47,10.65,30978946,7.48151690404938,7.51670748214933,7.36890705412954,7.49559313528936,44015966.3078169,0.0,1.0
2018-03-07,10.63,10.64,10.43,10.51,30046598,7.48151690404938,7.48855501966937,7.34075459164958,7.3970595166095,42691253.770626,0.0,1.0
2018-03-08,10.61,10.68,10.48,10.65,26486902,7.4674406728094,7.51670748214933,7.37594516974953,7.49559313528936,37633513.6137442,0.0,1.0
2018-03-09,10.73,10.73,10.57,10.63,25694026,7.55189806024928,7.55189806024928,7.43928821032944,7.48151690404938,36506967.7557194,0.0,1.0
2018-03-12,10.81,10.85,10.68,10.69,32841806,7.6082029852092,7.63635544768916,7.51670748214933,7.52374559776932,46662782.7294014,0.0,1.0
2018-03-13,10.78,10.98,10.73,10.84,42887471,7.58708863834923,7.72785095074903,7.55189806024928,7.62931733206917,60936013.7224641,0.0,1.0
2018-03-14,11.02,11.44,11.01,11.25,91444196,7.75600341322899,8.05160426926857,7.748965297609,7.91788007248876,129927101.14093,0.0,1.0
2018-03-15,11.07,11.25,10.95,11.05,47477216,7.79119399132894,7.91788007248876,7.70673660388906,7.77711776008896,67457283.4028939,0.0,1.0
2018-03-16,11.15,11.22,11.06,11.12,72970122,7.84749891628886,7.89676572562879,7.78415587570895,7.82638456942889,103678492.852187,0.0,1.0
2018-03-19,11.01,11.17,10.87,11.15,54917442,7.748965297609,7.86157514752884,7.65043167892914,7.84749891628886,78028615.8471463,0.0,1.0
2018-03-20,10.99,11.13,10.97,11.05,45408806,7.73488906636902,7.83342268504888,7.72081283512904,7.77711776008896,64518414.3764669,0.0,1.0
2018-03-21,11.1,11.19,10.93,11.0,38407514,7.81230833818891,7.87565137876882,7.69266037264908,7.74192718198901,54570734.6593072,0.0,1.0
2018-03-22,10.75,11.06,10.73,11.0,50907549,7.56597429148926,7.78415587570895,7.55189806024928,7.74192718198901,72331220.1001783,0.0,1.0
2018-03-23,10.56,10.81,10.51,10.79,39706214,7.43225009470945,7.6082029852092,7.3970595166095,7.59412675396922,56415972.8880049,0.0,1.0
2018-03-26,10.83,10.87,10.68,10.74,52165572,7.62227921644918,7.65043167892914,7.51670748214933,7.55893617586927,74118663.0294005,0.0,1.0
2018-03-27,10.83,10.92,10.72,10.85,38263798,7.62227921644918,7.68562225702909,7.54485994462929,7.63635544768916,54366537.9570083,0.0,1.0
2018-03-28,10.86,10.95,10.73,10.83,42263662,7.64339356330915,7.70673660388906,7.55189806024928,7.62227921644918,60049684.1511961,0.0,1.0
2018-03-29,11.08,11.13,10.92,10.93,39863962,7.79823210694893,7.83342268504888,7.68562225702909,7.69266037264908,56640106.7450162,0.0,1.0
2018-04-02,10.86,11.09,10.7,11.06,43598094,7.64339356330915,7.80527022256892,7.53078371338931,7.78415587570895,61945691.6510017,0.0,1.0
2018-04-03,11.15,11.18,10.9,11.01,42523917,7.84749891628886,7.86861326314883,7.67154602578911,7.748965297609,60419463.526887,0.0,1.0
2018-04-04,11.33,11.36,10.8,10.87,44834639,7.97418499744868,7.99529934430865,7.60116486958921,7.65043167892914,63702617.8891668,0.0,1.0
2018-04-05,11.35,11.38,11.23,11.34,28755606,7.98826122868866,8.00937557554863,7.90380384124878,7.98122311306867,40856967.3370055,0.0,1.0
2018-04-06,11.18,11.35,11.07,11.28,31920686,7.86861326314883,7.98826122868866,7.79119399132894,7.93899441934873,45354023.3259841,0.0,1.0
2018-04-09,11.25,11.38,11.2,11.25,36462658,7.91788007248876,8.00937557554863,7.88268949438881,7.91788007248876,51807415.4627937,0.0,1.0
2018-04-10,11.45,11.55,11.41,11.44,44005015,8.05864238488856,8.12902354108846,8.0304899224086,8.05160426926857,62523859.1918194,0.0,1.0
2018-04-11,11.43,11.49,11.3,11.38,32979038,8.04456615364858,8.08679484736852,7.95307065058871,8.00937557554863,46857766.7384879,0.0,1.0
2018-04-12,11.31,11.54,11.25,11.5,47133732,7.9601087662087,8.12198542546847,7.91788007248876,8.09383296298851,66969249.3628954,0.0,1.0
2018-04-13,11.28,11.39,11.23,11.35,34598783,7.93899441934873,8.01641369116862,7.90380384124878,7.98826122868866,49159156.8938294,0.0,1.0
2018-04-16,11.38,11.45,11.27,11.36,32803268,8.00937557554863,8.05864238488856,7.93195630372874,7.99529934430865,46608026.595685,0.0,1.0
2018-04-17,11.38,11.45,11.3,11.43,30906803,8.00937557554863,8.05864238488856,7.95307065058871,8.04456615364858,43913463.0187332,0.0,1.0
2018-04-18,11.33,11.48,11.3,11.38,46226082,7.97418499744868,8.07975673174853,7.95307065058871,8.00937557554863,65679628.605001,0.0,1.0
2018-04-19,10.96,11.25,10.85,11.18,49154173,7.8193464538089,8.02624521946625,7.74086761166301,7.97630413810068,68897028.5768037,0.15,1.0
2018-04-20,10.82,11.03,10.78,11.01,44930027,7.71946429107776,7.86928753517446,7.69092653029744,7.8550186547843,62976247.2898397,0.0,1.0
2018-04-23,11.04,11.04,10.83,10.84,31936522,7.87642197536955,7.87642197536955,7.72659873127284,7.73373317146792,44763879.3328436,0.0,1.0
2018-04-24,10.96,11.17,10.93,11.05,39624986,7.8193464538089,7.9691696979056,7.79794313322365,7.88355641556463,55540427.7231446,0.0,1.0
2018-04-25,11.11,11.16,10.87,10.96,39985788,7.92636305673511,7.96203525771052,7.75513649205317,7.8193464538089,56046146.4482784,0.0,1.0
2018-04-26,11.43,11.53,11.29,11.42,80676755,8.15466514297771,8.22600954492852,8.05478298024657,8.14753070278263,113080708.218177,0.0,1.0
2018-04-27,11.49,11.56,11.38,11.4,33375943,8.1974717841482,8.24741286551376,8.1189929420023,8.13326182239247,46781446.178512,0.0,1.0
2018-04-30,11.24,11.73,11.22,11.53,66090895,8.01911077927117,8.36869834883014,8.00484189888101,8.22600954492852,92636413.2193116,0.0,1.0
2018-05-01,11.26,11.35,11.1,11.25,61430446,8.03337965966133,8.09758962141706,7.91922861654003,8.02624521946625,86104087.1046248,0.0,1.0
2018-05-02,11.21,11.27,11.12,11.26,41899467,7.99770745868593,8.04051409985641,7.93349749693019,8.03337965966133,58728457.8107303,0.0,1.0
2018-05-03,11.2,11.21,10.97,11.17,38907404,7.99057301849084,7.99770745868593,7.82648089400398,7.9691696979056,54534627.7158858,0.0,1.0
2018-05-04,11.36,11.41,11.09,11.16,32043468,8.10472406161214,8.14039626258755,7.91209417634495,7.96203525771052,44913780.3721343,0.0,1.0
2018-05-07,11.34,11.44,11.31,11.36,27510279,8.09045518122198,8.16179958317279,8.06905186063674,8.10472406161214,38559828.4487228,0.0,1.0
2018-05-08,11.27,11.37,11.24,11.32,25754109,8.04051409985641,8.11185850180722,8.01911077927117,8.07618630083182,36098289.8388529,0.0,1.0
2018-05-09,11.06,11.28,11.02,11.21,43731958,7.89069085575971,8.04764854005149,7.86215309497938,7.99770745868593,61296971.8775571,0.0,1.0
2018-05-10,11.21,11.25,11.02,11.04,32023835,7.99770745868593,8.02624521946625,7.86215309497938,7.87642197536955,44886261.7449356,0.0,1.0
2018-05-11,11.19,11.25,11.16,11.22,19837675,7.98343857829576,8.02624521946625,7.96203525771052,8.00484189888101,27805510.253877,0.0,1.0
2018-05-14,11.18,11.29,11.17,11.23,27903121,7.97630413810068,8.05478298024657,7.9691696979056,8.01197633907609,39110456.0933008,0.0,1.0
2018-05-15,11.22,11.25,11.06,11.1,26950114,8.00484189888101,8.02624521946625,7.89069085575971,7.91922861654003,37774672.2420926,0.0,1.0
2018-05-16,11.4,11.4,11.2,11.21,28976692,8.13326182239247,8.13326182239247,7.99057301849084,7.99770745868593,40615228.6762151,0.0,1.0
2018-05-17,11.46,11.48,11.38,11.4,20741087,8.17606846356295,8.19033734395312,8.1189929420023,8.13326182239247,29071779.1906085,0.0,1.0
2018-05-18,11.33,11.47,11.3,11.44,23893731,8.0833207410269,8.18320290375804,8.06191742044166,8.16179958317279,33490687.9119594,0.0,1.0
2018-05-21,11.51,11.55,11.39,11.42,31011916,8.21174066453836,8.24027842531868,8.12612738219739,8.14753070278263,43467903.7906595,0.0,1.0
2018-05-22,11.52,11.64,11.51,11.58,22360885,8.21887510473344,8.30448838707441,8.21174066453836,8.26168174590393,31342171.7592038,0.0,1.0
2018-05-23,11.44,11.55,11.33,11.5,23595004,8.16179958317279,8.24027842531868,8.0833207410269,8.20460622434328,33071976.7141194,0.0,1.0
2018-05-24,11.62,11.65,11.44,11.45,34876334,8.29021950668425,8.3116228272695,8.16179958317279,8.16893402336787,48884471.7263812,0.0,1.0
2018-05-25,11.51,11.61,11.47,11.56,19337470,8.21174066453836,8.28308506648917,8.18320290375804,8.24741286551376,27104397.0812627,0.0,1.0
2018-05-29,11.44,11.62,11.36,11.6,31324274,8.16179958317279,8.29021950668425,8.10472406161214,8.27595062629409,43905720.9023866,0.0,1.0
2018-05-30,11.55,11.61,11.47,11.53,25554593,8.24027842531868,8.28308506648917,8.18320290375804,8.22600954492852,35818637.9046513,0.0,1.0
2018-05-31,11.55,11.74,11.36,11.65,61563249,8.24027842531868,8.37583278902522,8.10472406161214,8.3116228272695,86290230.6510961,0.0,1.0
2018-06-01,11.71,11.77,11.61,11.67,35406189,8.35442946843998,8.39723610961047,8.28308506648917,8.32589170765966,49627143.870953,0.0,1.0
2018-06-04,11.74,11.79,11.69,11.74,25141346,8.37583278902522,8.41150499000063,8.34016058804982,8.37583278902522,35239409.5577869,0.0,1.0
2018-06-05,11.83,11.87,11.68,11.74,31036704,8.44004275078095,8.46858051156128,8.33302614785474,8.37583278902522,43502647.932207,0.0,1.0
2018-06-06,11.97,12.0,11.82,11.87,31110458,8.53992491351209,8.56132823409733,8.43290831058587,8.46858051156128,43606025.349332,0.0,1.0
2018-06-07,12.03,12.15,11.96,11.97,47314073,8.58273155468258,8.66834483702355,8.53279047331701,8.53992491351209,66317849.3424347,0.0,1.0
2018-06-08,12.1,12.12,12.0,12.04,28371881,8.63267263604814,8.64694151643831,8.56132823409733,8.58986599487766,39767494.3292134,0.0,1.0
2018-06-11,12.03,12.15,12.02,12.1,30398078,8.58273155468258,8.66834483702355,8.5755971144875,8.63267263604814,42607516.7340503,0.0,1.0
2018-06-12,12.11,12.15,12.03,12.07,51395448,8.63980707624322,8.66834483702355,8.58273155468258,8.6112693154629,72038515.4191004,0.0,1.0
2018-06-13,12.02,12.1,11.96,12.1,28406733,8.5755971144875,8.63267263604814,8.53279047331701,8.63267263604814,39816344.693148,0.0,1.0
2018-06-14,11.89,12.01,11.84,12.0,34523019,8.48284939195144,8.56846267429241,8.44717719097603,8.56132823409733,48389247.167286,0.0,1.0
2018-06-15,11.88,12.03,11.8,11.84,56326835,8.47571495175636,8.58273155468258,8.41863943019571,8.44717719097603,78950602.2334239,0.0,1.0
2018-06-18,11.99,12.04,11.81,11.82,32706527,8.55419379390225,8.58986599487766,8.42577387039079,8.43290831058587,45843158.1254963,0.0,1.0
2018-06-19,11.89,11.89,11.67,11.82,40064785,8.48284939195144,8.48284939195144,8.32589170765966,8.43290831058587,56156872.7250989,0.0,1.0
2018-06-20,11.87,12.05,11.83,11.97,31964792,8.46858051156128,8.59700043507274,8.44004275078095,8.53992491351209,44803504.0254992,0.0,1.0
2018-06-21,11.71,11.83,11.64,11.8,33316702,8.35442946843998,8.44004275078095,8.30448838707441,8.41863943019571,46698410.9320454,0.0,1.0
2018-06-22,11.65,11.87,11.62,11.75,38207303,8.3116228272695,8.46858051156128,8.29021950668425,8.38296722922031,53553329.981436,0.0,1.0
2018-06-25,11.5,11.67,11.38,11.63,36101893,8.20460622434328,8.32589170765966,8.1189929420023,8.29735394687933,50602278.5430183,0.0,1.0
2018-06-26,11.52,11.63,11.49,11.56,36627672,8.21887510473344,8.29735394687933,8.1974717841482,8.24741286551376,51339237.5553911,0.0,1.0
2018-06-27,11.42,11.64,11.4,11.54,27240781,8.14753070278263,8.30448838707441,8.13326182239247,8.2331439851236,38182086.1274881,0.0,1.0
2018-06-28,11.28,11.4,11.15,11.37,43836444,8.04764854005149,8.13326182239247,7.95490081751544,8.11185850180722,61443424.8537444,0.0,1.0
2018-06-29,11.07,11.37,11.03,11.32,44718473,7.89782529595479,8.11185850180722,7.86928753517446,8.07618630083182,62679722.2728582,0.0,1.0
2018-07-02,11.1,11.11,10.91,11.02,37892751,7.91922861654003,7.92636305673511,7.78367425283349,7.86215309497938,53112437.6459493,0.0,1.0
2018-07-03,10.99,11.15,10.94,11.1,16544777,7.84074977439414,7.95490081751544,7.80507757341874,7.91922861654003,23190014.2794762,0.0,1.0
2018-07-05,11.05,11.14,11.02,11.1,32008544,7.88355641556463,7.94776637732036,7.86215309497938,7.91922861654003,44864829.0892795,0.0,1.0
2018-07-06,11.06,11.1,10.92,11.04,25671874,7.89069085575971,7.91922861654003,7.79080869302857,7.87642197536955,35983025.0139312,0.0,1.0
2018-07-09,11.2,11.26,11.03,11.1,23916802,7.99057301849084,8.03337965966133,7.86928753517446,7.91922861654003,33523025.4175928,0.0,1.0
2018-07-10,11.25,11.26,11.17,11.2,21231537,8.02624521946625,8.03337965966133,7.9691696979056,7.99057301849084,29759219.251201,0.0,1.0
2018-07-11,11.07,11.17,11.05,11.15,30030119,7.89782529595479,7.9691696979056,7.88355641556463,7.95490081751544,42091766.3879283,0.0,1.0
2018-07-12,11.05,11.14,11.0,11.1,27025237,7.88355641556463,7.94776637732036,7.84788421458922,7.91922861654003,37879968.5203511,0.0,1.0
2018-07-13,10.98,11.05,10.91,11.02,36567189,7.83361533419906,7.88355641556463,7.78367425283349,7.86215309497938,51254461.4575528,0.0,1.0
2018-07-16,10.85,10.97,10.76,10.95,46156833,7.74086761166301,7.82648089400398,7.67665764990728,7.81221201361382,64695801.9661068,0.0,1.0
2018-07-17,10.86,10.9,10.8,10.8,37584265,7.74800205185809,7.77653981263841,7.7051954106876,7.7051954106876,52680047.7294809,0.0,1.0
2018-07-18,10.87,10.9,10.81,10.85,36420018,7.75513649205317,7.77653981263841,7.71232985088268,7.74086761166301,51048178.9799149,0.0,1.0
2018-07-19,10.82,10.9,10.77,10.89,40308773,7.71946429107776,7.77653981263841,7.68379209010236,7.76940537244333,56498858.9122818,0.0,1.0
2018-07-20,10.56,10.72,10.51,10.68,41673254,7.64098544893187,7.75675795573387,7.60480654055625,7.72781482903337,57593299.3435444,0.15,1.0
2018-07-23,10.47,10.57,10.42,10.56,34941983,7.57586341385575,7.648221230607,7.53968450548012,7.64098544893187,48290543.536054,0.0,1.0
2018-07-24,10.57,10.74,10.5,10.51,47302950,7.648221230607,7.77122951908412,7.59757075888112,7.60480654055625,65373655.7069124,0.0,1.0
2018-07-25,10.52,10.57,10.12,10.32,92610535,7.61204232223137,7.648221230607,7.32261105522637,7.46732668872887,127989675.69513,0.0,1.0
2018-07-26,9.89,10.16,9.84,10.14,103893039,7.1561880766985,7.35155418192688,7.12000916832288,7.33708261857663,143582329.684107,0.0,1.0
2018-07-27,9.93,10.05,9.91,9.96,46178701,7.185131203399,7.2719605835005,7.17065964004875,7.20683854842438,63819920.325613,0.0,1.0
2018-07-30,10.07,10.1,9.93,9.96,35877009,7.28643214685075,7.30813949187613,7.185131203399,7.20683854842438,49582768.8158941,0.0,1.0
2018-07-31,10.04,10.11,10.0,10.11,38026871,7.26472480182538,7.31537527355125,7.23578167512488,7.31537527355125,52553922.5854872,0.0,1.0
2018-08-01,9.9,10.08,9.82,10.06,44126692,7.16342385837363,7.29366792852588,7.10553760497263,7.27919636517563,60984001.4268237,0.0,1.0
2018-08-02,9.92,9.98,9.84,9.9,40318865,7.17789542172388,7.22131011177463,7.12000916832288,7.16342385837363,55721505.7201186,0.0,1.0
2018-08-03,10.04,10.06,9.93,9.93,25925122,7.26472480182538,7.27919636517563,7.185131203399,7.185131203399,35829055.0544459,0.0,1.0
2018-08-06,10.03,10.05,9.97,10.0,22247882,7.25748902015025,7.2719605835005,7.2140743300995,7.23578167512488,30747033.2838864,0.0,1.0
2018-08-07,10.08,10.1,10.02,10.04,27961231,7.29366792852588,7.30813949187613,7.25025323847513,7.26472480182538,38642999.8242276,0.0,1.0
2018-08-08,10.05,10.1,10.04,10.05,22601602,7.2719605835005,7.30813949187613,7.26472480182538,7.2719605835005,31235881.6431674,0.0,1.0
2018-08-09,9.91,10.07,9.9,10.06,35682617,7.17065964004875,7.28643214685075,7.16342385837363,7.27919636517563,49314115.0494763,0.0,1.0
2018-08-10,9.74,9.91,9.72,9.91,39180474,7.04765135157163,7.17065964004875,7.03317978822138,7.17065964004875,54148225.8021886,0.0,1.0
2018-08-13,9.46,9.75,9.42,9.74,66586182,6.84504946466813,7.05488713324675,6.81610633796763,7.04765135157163,92023481.3453667,0.0,1.0
2018-08-14,9.5,9.62,9.45,9.51,37657351,6.87399259136863,6.96082197147013,6.83781368299301,6.88122837304376,52043238.2992679,0.0,1.0
2018-08-15,9.45,9.5,9.35,9.46,36298597,6.83781368299301,6.87399259136863,6.76545586624176,6.84504946466813,50165412.1555202,0.0,1.0
2018-08-16,9.51,9.6,9.49,9.5,28857667,6.88122837304376,6.94635040811988,6.86675680969351,6.87399259136863,39881892.9255518,0.0,1.0
2018-08-17,9.55,9.6,9.46,9.53,32742936,6.91017149974426,6.94635040811988,6.84504946466813,6.89569993639401,45251415.0787101,0.0,1.0
2018-08-20,9.72,9.74,9.56,9.56,25252486,7.03317978822138,7.04765135157163,6.91740728141938,6.91740728141938,34899458.1840589,0.0,1.0
2018-08-21,9.86,9.9,9.69,9.77,46413897,7.13448073167313,7.16342385837363,7.01147244319601,7.069358696597,64144966.0643595,0.0,1.0
2018-08-22,9.69,9.82,9.68,9.79,30803675,7.01147244319601,7.10553760497263,7.00423666152088,7.08383025994725,42571316.2489364,0.0,1.0
2018-08-23,9.63,9.69,9.58,9.67,31511844,6.96805775314526,7.01147244319601,6.93187884476963,6.99700087984576,43550020.460583,0.0,1.0
2018-08-24,9.68,9.7,9.61,9.65,18380040,7.00423666152088,7.01870822487113,6.95358618979501,6.98252931649551,25401595.6053328,0.0,1.0
2018-08-27,9.99,10.04,9.73,9.75,49769258,7.22854589344975,7.26472480182538,7.04041556989651,7.05488713324675,68782144.3965017,0.0,1.0
2018-08-28,10.01,10.09,9.95,10.08,33845494,7.2430174568,7.300903710201,7.19960276674925,7.29366792852588,46775173.0491729,0.0,1.0
2018-08-29,9.97,10.02,9.9,10.01,37336431,7.2140743300995,7.25025323847513,7.16342385837363,7.2430174568,51599720.2186945,0.0,1.0
2018-08-30,9.7,9.91,9.67,9.87,48539347,7.01870822487113,7.17065964004875,6.99700087984576,7.14171651334825,67082381.9448122,0.0,1.0
2018-08-31,9.48,9.68,9.4,9.64,76424884,6.85952102801838,7.00423666152088,6.80163477461738,6.97529353482038,105620771.094757,0.0,1.0
2018-09-04,9.47,9.58,9.36,9.53,54111109,6.85228524634326,6.93187884476963,6.77269164791688,6.89569993639401,74782672.3213925,0.0,1.0
2018-09-05,9.49,9.55,9.32,9.47,44561879,6.86675680969351,6.91017149974426,6.74374852121639,6.85228524634326,61585438.8658443,0.0,1.0
2018-09-06,9.43,9.55,9.4,9.48,29519107,6.82334211964276,6.91017149974426,6.80163477461738,6.85952102801838,40796016.6922678,0.0,1.0
2018-09-07,9.27,9.49,9.25,9.41,51229915,6.70756961284076,6.86675680969351,6.69309804949051,6.80887055629251,70800802.594857,0.0,1.0
2018-09-10,9.38,9.49,9.3,9.31,30419066,6.78716321126713,6.86675680969351,6.72927695786614,6.73651273954126,42039778.652491,0.0,1.0
2018-09-11,9.31,9.36,9.22,9.35,27158381,6.73651273954126,6.77269164791688,6.67139070446514,6.76545586624176,37533444.5114132,0.0,1.0
2018-09-12,9.34,9.42,9.28,9.31,25450013,6.75822008456664,6.81610633796763,6.71480539451588,6.73651273954126,35172444.5853471,0.0,1.0
2018-09-13,9.37,9.41,9.31,9.38,29315671,6.77992742959201,6.80887055629251,6.73651273954126,6.78716321126713,40514863.9307087,0.0,1.0
2018-09-14,9.45,9.48,9.36,9.38,30013336,6.83781368299301,6.85952102801838,6.77269164791688,6.78716321126713,41479051.3970034,0.0,1.0
2018-09-17,9.55,9.6,9.43,9.44,29544428,6.91017149974426,6.94635040811988,6.82334211964276,6.83057790131788,40831010.8382176,0.0,1.0
2018-09-18,9.58,9.61,9.48,9.54,57055398,6.93187884476963,6.95358618979501,6.85952102801838,6.90293571806913,78851740.6435088,0.0,1.0
2018-09-19,9.78,9.83,9.61,9.61,40111485,7.07659447827213,7.11277338664775,6.95358618979501,6.95358618979501,55434902.268949,0.0,1.0
2018-09-20,9.81,9.93,9.71,9.83,46314358,7.09830182329751,7.185131203399,7.02594400654626,7.11277338664775,64007401.1066685,0.0,1.0
2018-09-21,9.85,9.94,9.78,9.84,74488637,7.127244949998,7.19236698507413,7.07659447827213,7.12000916832288,102944837.67535,0.0,1.0
2018-09-24,9.59,9.85,9.52,9.78,43170827,6.93911462644476,7.127244949998,6.88846415471888,7.07659447827213,59662976.2177767,0.0,1.0
2018-09-25,9.39,9.56,9.37,9.53,44406116,6.79439899294226,6.91740728141938,6.77992742959201,6.89569993639401,61370171.1767494,0.0,1.0
2018-09-26,9.27,9.41,9.27,9.38,58597487,6.70756961284076,6.80887055629251,6.70756961284076,6.78716321126713,80982939.5508796,0.0,1.0
2018-09-27,9.23,9.33,9.2,9.3,57272192,6.67862648614026,6.75098430289151,6.65691914111489,6.72927695786614,79151354.4374756,0.0,1.0
2018-09-28,9.25,9.28,9.09,9.22,30987233,6.69309804949051,6.71480539451588,6.57732554268851,6.67139070446514,42824997.2031739,0.0,1.0
2018-10-01,9.32,9.44,9.3,9.43,44864717,6.74374852121639,6.83057790131788,6.72927695786614,6.82334211964276,62003967.2482596,0.0,1.0
2018-10-02,9.2,9.34,9.18,9.27,41806359,6.65691914111489,6.75822008456664,6.64244757776464,6.70756961284076,57777253.2077932,0.0,1.0
2018-10-03,9.13,9.31,9.13,9.27,47023058,6.60626866938901,6.73651273954126,6.60626866938901,6.70756961284076,64986839.1713028,0.0,1.0
2018-10-04,9.15,9.22,9.09,9.13,38889619,6.62074023273926,6.67139070446514,6.57732554268851,6.60626866938901,53746258.1737292,0.0,1.0
2018-10-05,9.12,9.22,9.1,9.15,36952234,6.59903288771389,6.67139070446514,6.58456132436364,6.62074023273926,51068752.0147742,0.0,1.0
2018-10-08,9.26,9.28,9.09,9.1,43657683,6.70033383116564,6.71480539451588,6.57732554268851,6.58456132436364,60335821.2839479,0.0,1.0
2018-10-09,8.95,9.31,8.95,9.23,58356912,6.47602459923676,6.73651273954126,6.47602459923676,6.67862648614026,80650459.9228291,0.0,1.0
2018-10-10,8.82,8.98,8.81,8.95,54104073,6.38195943746014,6.49773194426214,6.37472365578502,6.47602459923676,74772948.4238015,0.0,1.0
2018-10-11,8.81,8.99,8.76,8.82,66170847,6.37472365578502,6.50496772593726,6.33854474740939,6.38195943746014,91449479.7811295,0.0,1.0
2018-10-12,8.64,8.95,8.55,8.95,59308503,6.25171536730789,6.47602459923676,6.18659333223177,6.47602459923676,81965578.3754372,0.0,1.0
2018-10-15,8.81,8.85,8.66,8.67,40183227,6.37472365578502,6.40366678248552,6.26618693065814,6.27342271233327,55534051.1974561,0.0,1.0
2018-10-16,8.8,8.89,8.73,8.87,36771962,6.36748787410989,6.43260990918602,6.31683740238402,6.41813834583577,50819612.3805316,0.0,1.0
2018-10-17,8.76,8.86,8.64,8.8,48795137,6.33854474740939,6.41090256416064,6.25171536730789,6.36748787410989,67435889.0176961,0.0,1.0
2018-10-18,8.51,8.76,8.5,8.74,59669220,6.15765020553127,6.33854474740939,6.15041442385615,6.32407318405914,82464096.7335021,0.0,1.0
2018-10-19,8.5,8.53,8.19,8.32,59831126,6.15041442385615,6.17212176888152,5.92610519192727,6.0201703537039,82687854.1757099,0.0,1.0
2018-10-22,8.41,8.45,8.27,8.38,39803505,6.19382911390689,6.22328846759967,6.09072137598217,6.17173459863731,54045320.0909915,0.15,1.0
2018-10-23,8.59,8.64,8.23,8.3,55443298,6.3263962055244,6.36322039764038,6.06126202228939,6.11281589125175,75281078.5711014,0.0,1.0
2018-10-24,8.18,8.6,8.17,8.5,58895107,6.02443783017341,6.3337610439476,6.01707299175022,6.26011265971565,79967955.3247432,0.0,1.0
2018-10-25,8.99,9.0,8.46,8.52,90399170,6.6209897424522,6.62835458087539,6.23065330602287,6.27484233656204,122744267.837969,0.0,1.0
2018-10-26,8.98,9.06,8.86,8.96,100639822,6.613624904029,6.67254361141456,6.52524684295066,6.59889522718261,136649056.254981,0.0,1.0
2018-10-29,9.28,9.59,9.17,9.36,92275144,6.83457005672485,7.06288004784389,6.75355683406971,6.89348876411041,125291471.038099,0.0,1.0
2018-10-30,9.46,9.56,9.27,9.31,58061997,6.96713714834236,7.04078553257431,6.82720521830165,6.85666457199443,78836756.0341026,0.0,1.0
2018-10-31,9.55,9.67,9.43,9.62,68507097,7.03342069415111,7.12179875522945,6.94504263307277,7.08497456311347,93019144.5670325,0.0,1.0
2018-11-01,9.29,9.55,9.26,9.54,59794356,6.84193489514804,7.03342069415111,6.81984037987846,7.02605585572792,81188958.3506452,0.0,1.0
2018-11-02,9.38,9.45,9.26,9.36,48499166,6.9082184409568,6.95977230991916,6.81984037987846,6.89348876411041,65852315.0314559,0.0,1.0
2018-11-05,9.53,9.57,9.35,9.38,41274267,7.01869101730472,7.0481503709975,6.88612392568721,6.9082184409568,56042325.2056834,0.0,1.0
2018-11-06,9.54,9.57,9.41,9.46,40928647,7.02605585572792,7.0481503709975,6.93031295622638,6.96713714834236,55573041.3190043,0.0,1.0
2018-11-07,9.6,9.6,9.45,9.6,37347419,7.07024488626709,7.07024488626709,6.95977230991916,7.07024488626709,50710439.0537309,0.0,1.0
2018-11-08,9.46,9.65,9.44,9.58,55810120,6.96713714834236,7.10706907838306,6.95240747149597,7.0555152094207,75779150.5978341,0.0,1.0
2018-11-09,9.38,9.8,9.27,9.38,52203593,6.9082184409568,7.21754165473098,6.82720521830165,6.9082184409568,70882197.2734522,0.0,1.0
2018-11-12,9.49,9.58,9.37,9.38,36317186,6.98923166361194,7.0555152094207,6.9008536025336,6.9082184409568,49311585.5544398,0.0,1.0
2018-11-13,9.54,9.67,9.47,9.53,33097995,7.02605585572792,7.12179875522945,6.97450198676555,7.01869101730472,44940558.2283528,0.0,1.0
2018-11-14,9.54,9.67,9.43,9.63,46677594,7.02605585572792,7.12179875522945,6.94504263307277,7.09233940153667,63378979.0323073,0.0,1.0
2018-11-15,9.31,9.53,9.12,9.5,57170119,6.85666457199443,7.01869101730472,6.71673264195373,6.99659650203514,77625761.3744085,0.0,1.0
2018-11-16,9.05,9.31,8.98,9.28,54582518,6.66517877299137,6.85666457199443,6.613624904029,6.83457005672485,74112308.8703445,0.0,1.0
2018-11-19,9.25,9.36,8.96,9.02,56292462,6.81247554145526,6.89348876411041,6.59889522718261,6.64308425772178,76434076.0317458,0.0,1.0
2018-11-20,9.06,9.22,9.01,9.1,35160306,6.67254361141456,6.79038102618568,6.63571941929859,6.70200296510734,47740770.3735439,0.0,1.0
2018-11-21,9.11,9.2,8.98,9.05,25882740,6.70936780353054,6.77565134933929,6.613624904029,6.66517877299137,35143663.055098,0.0,1.0
2018-11-23,9.13,9.22,9.03,9.07,13520848,6.72409748037693,6.79038102618568,6.65044909614498,6.67990844983776,18358648.5175524,0.0,1.0
2018-11-26,9.4,9.53,9.17,9.23,46304425,6.92294811780319,7.01869101730472,6.75355683406971,6.79774586460888,62872289.0296798,0.0,1.0
2018-11-27,9.28,9.43,9.25,9.37,34283203,6.83457005672485,6.94504263307277,6.81247554145526,6.9008536025336,46549837.2537654,0.0,1.0
2018-11-28,9.41,9.44,9.17,9.27,33199483,6.93031295622638,6.95240747149597,6.75355683406971,6.82720521830165,45078358.9432747,0.0,1.0
2018-11-29,9.37,9.44,9.26,9.37,29207626,6.9008536025336,6.95240747149597,6.81984037987846,6.9008536025336,39658203.373496,0.0,1.0
2018-11-30,9.41,9.48,9.36,9.37,36269456,6.93031295622638,6.98186682518875,6.89348876411041,6.9008536025336,49246777.6153414,0.0,1.0
2018-12-03,9.6,9.85,9.6,9.71,64643017,7.07024488626709,7.25436584684696,7.07024488626709,7.15125810892223,87772484.9962936,0.0,1.0
2018-12-04,9.18,9.6,9.18,9.55,57930317,6.7609216724929,7.07024488626709,6.7609216724929,7.03342069415111,78657960.5297976,0.0,1.0
2018-12-06,9.02,9.12,8.92,9.12,53963586,6.64308425772178,6.71673264195373,6.56943587348983,6.71673264195373,73271921.1192016,0.0,1.0
2018-12-07,8.82,9.13,8.8,9.02,43534810,6.49578748925788,6.72409748037693,6.4810578124115,6.64308425772178,59111697.3630965,0.0,1.0
2018-12-10,8.52,8.85,8.38,8.83,56499741,6.27484233656204,6.51788200452747,6.17173459863731,6.50315232768108,76715520.0880704,0.0,1.0
2018-12-11,8.54,8.8,8.5,8.72,42294523,6.28957201340843,6.4810578124115,6.26011265971565,6.42213910502594,57427631.9040446,0.0,1.0
2018-12-12,8.64,8.73,8.59,8.64,40602732,6.36322039764038,6.42950394344913,6.3263962055244,6.36322039764038,55130512.9412282,0.0,1.0
2018-12-13,8.5,8.7,8.46,8.67,34200443,6.26011265971565,6.40740942817955,6.23065330602287,6.38531491290996,46437465.4741764,0.0,1.0
2018-12-14,8.52,8.68,8.46,8.52,35613263,6.27484233656204,6.39267975133316,6.23065330602287,6.27484233656204,48355796.7651256,0.0,1.0
2018-12-17,8.5,8.72,8.41,8.48,44469948,6.26011265971565,6.42213910502594,6.19382911390689,6.24538298286926,60381430.5823003,0.0,1.0
2018-12-18,8.47,8.68,8.41,8.55,38262962,6.23801814444606,6.39267975133316,6.19382911390689,6.29693685183162,51953566.1223664,0.0,1.0
2018-12-19,8.32,8.65,8.27,8.46,75272899,6.12754556809814,6.37058523606357,6.09072137598217,6.23065330602287,102205771.090558,0.0,1.0
2018-12-20,8.26,8.42,8.18,8.33,58926152,6.08335653755897,6.20119395233009,6.02443783017341,6.13491040652134,80010108.3201194,0.0,1.0
2018-12-21,8.05,8.4,8.04,8.22,57542256,5.92869493067188,6.1864642754837,5.92133009224868,6.05389718386619,78131050.1242987,0.0,1.0
2018-12-24,7.63,8.01,7.61,8.01,38709511,5.61937171689769,5.8992355769791,5.6046420400513,5.8992355769791,52559891.712068,0.0,1.0
2018-12-26,7.85,7.86,7.41,7.73,58809955,5.78139816220798,5.78876300063118,5.45734527158741,5.69302010112964,79852335.6802825,0.0,1.0
2018-12-27,7.85,7.85,7.53,7.82,49812964,5.78139816220798,5.78139816220798,5.54572333266575,5.7593036469384,67636193.9497799,0.0,1.0
2018-12-28,7.81,8.04,7.76,7.83,47331686,5.7519388085152,5.92133009224868,5.71511461639923,5.76666848536159,64267107.1383362,0.0,1.0
2018-12-31,7.65,7.86,7.5,7.85,57816044,5.63410139374408,5.78876300063118,5.52362881739616,5.78139816220798,78502800.3030097,0.0,1.0
2019-01-02,7.9,8.02,7.48,7.53,47494361,5.81822235432396,5.90660041540229,5.50889914054977,5.54572333266575,64487987.7478654,0.0,1.0
2019-01-03,7.78,7.99,7.78,7.97,39172395,5.72984429324562,5.88450590013271,5.72984429324562,5.86977622328632,53188397.0144275,0.0,1.0
2019-01-04,8.08,8.12,7.85,7.91,43039807,5.95078944594146,5.98024879963424,5.78139816220798,5.82558719274715,58439580.7848956,0.0,1.0
2019-01-07,8.29,8.37,8.03,8.11,40729353,6.10545105282856,6.16436976021411,5.91396525382549,5.97288396121105,55302439.3199539,0.0,1.0
2019-01-08,8.37,8.54,8.35,8.42,45643969,6.16436976021411,6.28957201340843,6.14964008336772,6.20119395233009,61975519.8651046,0.0,1.0
2019-01-09,8.72,8.77,8.36,8.45,48404884,6.42213910502594,6.45896329714191,6.15700492179092,6.22328846759967,65724298.6452401,0.0,1.0
2019-01-10,8.67,8.77,8.45,8.71,39490422,6.38531491290996,6.45896329714191,6.22328846759967,6.41477426660274,53620215.0418243,0.0,1.0
2019-01-11,8.82,8.93,8.7,8.77,41559875,6.49578748925788,6.57680071191303,6.40740942817955,6.45896329714191,56430124.616327,0.0,1.0
2019-01-14,8.99,9.06,8.76,8.8,44833842,6.6209897424522,6.67254361141456,6.45159845871872,6.4810578124115,60875526.961732,0.0,1.0
2019-01-15,8.84,9.03,8.75,9.02,65311702,6.51051716610427,6.65044909614498,6.44423362029552,6.64308425772178,88680427.522085,0.0,1.0
2019-01-16,8.29,8.77,8.26,8.68,73869859,6.10545105282856,6.45896329714191,6.08335653755897,6.39267975133316,100300719.113339,0.0,1.0
2019-01-17,8.36,8.44,8.21,8.27,56722604,6.15700492179092,6.21592362917648,6.046532345443,6.09072137598217,77018124.1469703,0.0,1.0
2019-01-18,8.58,8.6,8.33,8.39,51127860,6.31903136710121,6.3337610439476,6.13491040652134,6.17909943706051,69421563.7358418,0.0,1.0
2019-01-22,8.5,8.61,8.46,8.54,47182620,6.26011265971565,6.34112588237079,6.23065330602287,6.28957201340843,64064704.870378,0.0,1.0
2019-01-23,8.34,8.54,8.28,8.54,45196860,6.14227524494453,6.28957201340843,6.09808621440536,6.28957201340843,61368433.9057007,0.0,1.0
2019-01-24,8.6,8.68,8.22,8.32,79516367,6.3337610439476,6.39267975133316,6.05389718386619,6.12754556809814,107967564.84103,0.0,1.0
2019-01-25,8.86,8.96,8.73,8.74,53130148,6.52524684295066,6.59889522718261,6.42950394344913,6.43686878187233,72140276.469164,0.0,1.0
2019-01-28,8.66,8.8,8.58,8.8,42116304,6.37795007448677,6.4810578124115,6.31903136710121,6.4810578124115,57185645.6040618,0.0,1.0
2019-01-29,8.76,8.79,8.62,8.71,30485016,6.45159845871872,6.4736929739883,6.34849072079399,6.41477426660274,41392647.3987402,0.0,1.0
2019-01-30,8.71,8.72,8.52,8.66,29906134,6.52524684295066,6.53273851556025,6.3829050633685,6.48778847990273,39919168.3332875,0.15,1.0
2019-01-31,8.8,8.82,8.6,8.62,39389094,6.59267189643695,6.60765524165613,6.4428384442452,6.45782178946438,52577169.4155347,0.0,1.0
2019-02-01,8.72,8.81,8.62,8.77,34124005,6.53273851556025,6.60016356904654,6.45782178946438,6.57019687860819,45549247.5156081,0.0,1.0
2019-02-04,8.7,8.7,8.59,8.7,28855569,6.51775517034108,6.51775517034108,6.43534677163561,6.51775517034108,38516857.9885247,0.0,1.0
2019-02-05,8.75,8.76,8.65,8.68,26166848,6.55521353338901,6.5627052059986,6.48029680729314,6.5027718251219,34927911.7810261,0.0,1.0
2019-02-06,8.72,8.9,8.68,8.79,32644299,6.53273851556025,6.66758862253283,6.5027718251219,6.58518022382736,43574113.1536148,0.0,1.0
2019-02-07,8.31,8.62,8.29,8.62,55161837,6.22557993856717,6.45782178946438,6.21059659334799,6.45782178946438,73630869.7331578,0.0,1.0
2019-02-08,8.39,8.41,8.16,8.29,38650090,6.28551331944387,6.30049666466304,6.11320484942335,6.21059659334799,51590735.4928159,0.0,1.0
2019-02-11,8.33,8.44,8.29,8.41,27403546,6.24056328378634,6.3229716824918,6.21059659334799,6.30049666466304,36578675.3213567,0.0,1.0
2019-02-12,8.46,8.47,8.38,8.38,26235089,6.33795502771098,6.34544670032057,6.27802164683428,6.27802164683428,35019000.9190013,0.0,1.0
2019-02-13,8.41,8.66,8.39,8.45,27182886,6.30049666466304,6.48778847990273,6.28551331944387,6.33046335510139,36284134.9543396,0.0,1.0
2019-02-14,8.42,8.47,8.32,8.38,23569872,6.30798833727263,6.34544670032057,6.23307161117675,6.27802164683428,31461428.2127552,0.0,1.0
2019-02-15,8.54,8.56,8.41,8.49,58080330,6.39788840858768,6.41287175380685,6.30049666466304,6.36043004553974,77526519.1456336,0.0,1.0
2019-02-19,8.83,8.85,8.53,8.53,37929175,6.61514691426571,6.63013025948489,6.39039673597809,6.39039673597809,50628447.0459377,0.0,1.0
2019-02-20,8.94,8.98,8.82,8.83,55316868,6.69755531297117,6.72752200340953,6.60765524165613,6.61514691426571,73837807.5000347,0.0,1.0
2019-02-21,8.71,8.955,8.7,8.94,44730351,6.52524684295066,6.70879282188556,6.51775517034108,6.69755531297117,59706761.535143,0.0,1.0
2019-02-22,8.71,8.75,8.56,8.73,40947503,6.52524684295066,6.55521353338901,6.41287175380685,6.54023018816984,54657357.7542585,0.0,1.0
2019-02-25,8.76,8.85,8.75,8.77,56615428,6.5627052059986,6.63013025948489,6.55521353338901,6.57019687860819,75571145.3908792,0.0,1.0
2019-02-26,8.88,8.94,8.72,8.75,38348838,6.65260527731365,6.69755531297117,6.53273851556025,6.55521353338901,51188619.6827704,0.0,1.0
2019-02-27,8.78,8.91,8.78,8.83,34093320,6.57768855121778,6.67508029514241,6.57768855121778,6.61514691426571,45508288.7049404,0.0,1.0
2019-02-28,8.77,8.79,8.6,8.77,43960541,6.57019687860819,6.58518022382736,6.4428384442452,6.57019687860819,58679207.2890927,0.0,1.0
2019-03-01,8.79,8.89,8.71,8.85,37699506,6.58518022382736,6.66009694992324,6.52524684295066,6.63013025948489,50321881.3269472,0.0,1.0
2019-03-04,8.81,8.97,8.76,8.83,46196859,6.60016356904654,6.72003033079994,6.5627052059986,6.61514691426571,61664279.003436,0.0,1.0
2019-03-05,8.77,8.81,8.7,8.8,40852648,6.57019687860819,6.60016356904654,6.51775517034108,6.59267189643695,54530743.8391247,0.0,1.0
2019-03-06,8.58,8.78,8.56,8.75,50378587,6.42785509902603,6.57768855121778,6.41287175380685,6.55521353338901,67246113.9526147,0.0,1.0
2019-03-07,8.48,8.57,8.35,8.56,54285995,6.35293837293015,6.42036342641644,6.25554662900552,6.41287175380685,72461782.3402049,0.0,1.0
2019-03-08,8.42,8.47,8.34,8.4,43766799,6.30798833727263,6.34544670032057,6.24805495639593,6.29300499205345,58420597.4831169,0.0,1.0
2019-03-11,8.61,8.63,8.45,8.46,36875290,6.45033011685479,6.46531346207396,6.33046335510139,6.33795502771098,49221705.1140342,0.0,1.0
2019-03-12,8.57,8.7,8.55,8.65,37805025,6.42036342641644,6.51775517034108,6.40538008119726,6.48029680729314,50462729.7135477,0.0,1.0
2019-03-13,8.53,8.65,8.5,8.59,49018694,6.39039673597809,6.48029680729314,6.36792171814933,6.43534677163561,65430907.8286049,0.0,1.0
2019-03-14,8.41,8.55,8.4,8.52,36307868,6.30049666466304,6.40538008119726,6.29300499205345,6.3829050633685,48464301.4879416,0.0,1.0
2019-03-15,8.43,8.47,8.37,8.42,66555519,6.31548000988222,6.34544670032057,6.27052997422469,6.30798833727263,88839331.9735111,0.0,1.0
2019-03-18,8.57,8.57,8.42,8.45,37198328,6.42036342641644,6.42036342641644,6.30798833727263,6.33046335510139,49652901.2124683,0.0,1.0
2019-03-19,8.7,8.87,8.61,8.61,57293608,6.51775517034108,6.64511360470406,6.45033011685479,6.45033011685479,76476390.5014731,0.0,1.0
2019-03-20,8.51,8.67,8.48,8.67,54539726,6.37541339075891,6.49528015251231,6.35293837293015,6.49528015251231,72800466.3874433,0.0,1.0
2019-03-21,8.69,8.69,8.49,8.5,46843085,6.51026349773149,6.51026349773149,6.36043004553974,6.36792171814933,62526871.4226149,0.0,1.0
2019-03-22,8.54,8.67,8.52,8.63,41963991,6.39788840858768,6.49528015251231,6.3829050633685,6.46531346207396,56014181.5945036,0.0,1.0
2019-03-25,8.51,8.65,8.47,8.56,45849484,6.37541339075891,6.48029680729314,6.34544670032057,6.41287175380685,61200597.5025181,0.0,1.0
2019-03-26,8.76,8.76,8.54,8.54,47852114,6.5627052059986,6.5627052059986,6.39788840858768,6.39788840858768,63873738.8747626,0.0,1.0
2019-03-27,8.62,8.86,8.62,8.75,39895763,6.45782178946438,6.63762193209447,6.45782178946438,6.55521353338901,53253479.0013962,0.0,1.0
2019-03-28,8.77,8.83,8.64,8.65,38914696,6.57019687860819,6.61514691426571,6.47280513468355,6.48029680729314,51943935.6575714,0.0,1.0
2019-03-29,8.78,8.89,8.71,8.8,33962755,6.57768855121778,6.66009694992324,6.52524684295066,6.59267189643695,45334008.5317346,0.0,1.0
2019-04-01,8.98,9.0,8.86,8.86,45653096,6.72752200340953,6.7425053486287,6.63762193209447,6.63762193209447,60938455.7749835,0.0,1.0
2019-04-02,9.01,9.03,8.91,8.95,30699413,6.74999702123829,6.76498036645746,6.67508029514241,6.70504698558076,40978049.362051,0.0,1.0
2019-04-03,9.13,9.27,9.06,9.07,56663558,6.83989709255334,6.94478050908756,6.78745538428622,6.79494705689581,75635390.0562672,0.0,1.0
2019-04-04,9.24,9.3,9.18,9.21,39483120,6.9223054912588,6.96725552691632,6.87735545560127,6.89983047343004,52702676.7686986,0.0,1.0
2019-04-05,9.25,9.27,9.08,9.17,37854698,6.92979716386839,6.94478050908756,6.8024387295054,6.86986378299169,50529033.999104,0.0,1.0
2019-04-08,9.3,9.32,9.17,9.18,26221135,6.96725552691632,6.9822388721355,6.86986378299169,6.87735545560127,35000374.9048558,0.0,1.0
2019-04-09,9.21,9.36,9.17,9.27,29879089,6.89983047343004,7.01220556257385,6.86986378299169,6.94478050908756,39883068.2506899,0.0,1.0
2019-04-10,9.33,9.35,9.2,9.23,28469482,6.98973054474509,7.00471388996426,6.89233880082045,6.91481381864921,38001503.1136922,0.0,1.0
2019-04-11,9.39,9.41,9.33,9.35,26488106,7.03468058040261,7.04966392562179,6.98973054474509,7.00471388996426,35356731.9080414,0.0,1.0
2019-04-12,9.45,9.6,9.44,9.47,38646020,7.07963061606013,7.19200570520395,7.07213894345055,7.09461396127931,51585302.7941222,0.0,1.0
2019-04-15,9.33,9.5,9.26,9.48,41206747,6.98973054474509,7.11708897910807,6.93728883647797,7.1021056338889,55003400.6388183,0.0,1.0
2019-04-16,9.36,9.4,9.24,9.32,40949992,7.01220556257385,7.0421722530122,6.9223054912588,6.9822388721355,54660680.1097987,0.0,1.0
2019-04-17,9.5,9.58,9.39,9.4,30688316,7.11708897910807,7.17702235998477,7.03468058040261,7.0421722530122,40963236.9155143,0.0,1.0
2019-04-18,9.55,9.62,9.48,9.52,29843042,7.15454734215601,7.20698905042312,7.1021056338889,7.13207232432725,39834952.1598267,0.0,1.0
2019-04-22,9.5,9.58,9.46,9.58,38718506,7.11708897910807,7.17702235998477,7.08712228866972,7.17702235998477,51682058.2234869,0.0,1.0
2019-04-23,9.5,9.51,9.3,9.36,39493689,7.22946406825188,7.23707403042899,7.07726482470974,7.12292459777238,51897352.5503285,0.15,1.0
2019-04-24,9.57,9.61,9.4,9.45,39796303,7.28273380349164,7.31317365220006,7.15336444648081,7.19141425736635,52295007.6147785,0.0,1.0
2019-04-25,9.4,9.53,9.34,9.52,52596747,7.15336444648081,7.25229395478321,7.10770467341817,7.2446839926061,69115648.377629,0.0,1.0
2019-04-26,10.41,10.45,9.95,10.03,156136698,7.92197062636864,7.95241047507707,7.57191236622171,7.63279206363857,205174078.88005,0.0,1.0
2019-04-29,10.32,10.39,10.07,10.36,62500522,7.85348096677468,7.90675070201443,7.663231912347,7.88392081548311,82129872.0616745,0.0,1.0
2019-04-30,10.45,10.5,10.27,10.29,46079308,7.95241047507707,7.99046028596261,7.81543115588914,7.83065108024336,60551297.0072553,0.0,1.0
2019-05-01,10.3,10.5,10.29,10.48,41805504,7.83826104242046,7.99046028596261,7.83065108024336,7.9752403616084,54935232.300841,0.0,1.0
2019-05-02,10.34,10.35,10.2,10.3,34508446,7.86870089112889,7.876310853306,7.76216142064939,7.83826104242046,45346409.3472244,0.0,1.0
2019-05-03,10.41,10.45,10.3,10.37,36291243,7.92197062636864,7.95241047507707,7.83826104242046,7.89153077766021,47689124.0132225,0.0,1.0
2019-05-06,10.37,10.42,10.12,10.12,28640578,7.89153077766021,7.92958058854575,7.70128172323253,7.70128172323253,37635637.7777518,0.0,1.0
2019-05-07,10.38,10.41,10.3,10.33,41154485,7.89914073983732,7.92197062636864,7.83826104242046,7.86109092895179,54079749.7309559,0.0,1.0
2019-05-08,10.34,10.45,10.31,10.38,33472200,7.86870089112889,7.95241047507707,7.84587100459757,7.89914073983732,43984712.6976441,0.0,1.0
2019-05-09,10.2,10.3,10.07,10.26,43621299,7.76216142064939,7.83826104242046,7.663231912347,7.80782119371204,57321308.5489758,0.0,1.0
2019-05-10,10.38,10.41,10.2,10.32,37629526,7.89914073983732,7.92197062636864,7.76216142064939,7.85348096677468,49447717.5106066,0.0,1.0
2019-05-13,10.08,10.26,10.04,10.17,51102054,7.6708418745241,7.80782119371204,7.64040202581567,7.73933153411807,67151521.6642316,0.0,1.0
2019-05-14,10.24,10.29,10.13,10.15,31297221,7.79260126935782,7.83065108024336,7.70889168540964,7.72411160976386,41126644.6161194,0.0,1.0
2019-05-15,10.36,10.4,10.04,10.21,44050200,7.88392081548311,7.91436066419154,7.64040202581567,7.7697713828265,57884913.1898638,0.0,1.0
2019-05-16,10.4,10.44,10.3,10.3,32696980,7.91436066419154,7.94480051289997,7.83826104242046,7.83826104242046,42966021.6950369,0.0,1.0
2019-05-17,10.29,10.44,10.24,10.32,34565393,7.83065108024336,7.94480051289997,7.79260126935782,7.85348096677468,45421241.5194148,0.0,1.0
2019-05-20,10.28,10.3,10.2,10.3,29535935,7.82304111806625,7.83826104242046,7.76216142064939,7.83826104242046,38812196.8448829,0.0,1.0
2019-05-21,10.24,10.31,10.15,10.31,30099324,7.79260126935782,7.84587100459757,7.72411160976386,7.84587100459757,39552527.7254947,0.0,1.0
2019-05-22,9.97,10.21,9.93,10.17,51407182,7.58713229057593,7.7697713828265,7.5566924418675,7.73933153411807,67552480.293064,0.0,1.0
2019-05-23,9.85,9.85,9.67,9.85,43153773,7.49581274445064,7.49581274445064,7.35883342526271,7.49581274445064,56706948.0710664,0.0,1.0
2019-05-24,9.83,9.95,9.8,9.92,22131457,7.48059282009642,7.57191236622171,7.4577629335651,7.54908247969039,29082216.8165004,0.0,1.0
2019-05-28,9.78,9.9,9.77,9.87,27656181,7.44254300921089,7.53386255533617,7.43493304703378,7.51103266880485,36342074.1869086,0.0,1.0
2019-05-29,9.71,9.75,9.55,9.69,32262552,7.38927327397114,7.41971312267957,7.26751387913742,7.37405334961692,42395154.205962,0.0,1.0
2019-05-30,9.74,9.84,9.68,9.74,24759571,7.41210316050246,7.48820278227353,7.36644338743981,7.41210316050246,32535734.6380554,0.0,1.0
2019-05-31,9.52,9.54,9.32,9.48,48250384,7.2446839926061,7.25990391696031,7.09248474906395,7.21424414389767,63404236.2853652,0.0,1.0
2019-06-03,9.61,9.65,9.46,9.62,39446800,7.31317365220006,7.34361350090849,7.19902421954346,7.32078361437717,51835737.2638018,0.0,1.0
2019-06-04,9.92,9.95,9.72,9.73,37324130,7.54908247969039,7.57191236622171,7.39688323614824,7.40449319832535,49046406.711824,0.0,1.0
2019-06-05,9.78,9.92,9.65,9.87,42464814,7.44254300921089,7.54908247969039,7.34361350090849,7.51103266880485,55801609.8000398,0.0,1.0
2019-06-06,9.75,9.82,9.66,9.72,28291063,7.41971312267957,7.47298285791932,7.3512234630856,7.39688323614824,37176351.6579713,0.0,1.0
2019-06-07,9.76,9.82,9.7,9.76,18848704,7.42732308485667,7.47298285791932,7.38166331179403,7.42732308485667,24768459.5026002,0.0,1.0
2019-06-10,9.82,10.03,9.76,9.89,33883401,7.47298285791932,7.63279206363857,7.42732308485667,7.52625259315907,44525058.3530232,0.0,1.0
2019-06-11,9.92,9.98,9.79,9.87,26434185,7.54908247969039,7.59474225275303,7.45015297138799,7.51103266880485,34736289.5961834,0.0,1.0
2019-06-12,9.85,9.93,9.84,9.9,21746723,7.49581274445064,7.5566924418675,7.48820278227353,7.53386255533617,28576650.5718252,0.0,1.0
2019-06-13,10.06,10.06,9.8,9.87,25555852,7.65562195016989,7.65562195016989,7.4577629335651,7.51103266880485,33582101.2052841,0.0,1.0
2019-06-14,9.98,10.04,9.94,10.01,21553248,7.59474225275303,7.64040202581567,7.5643024040446,7.61757213928435,28322411.4632761,0.0,1.0
2019-06-17,10.05,10.09,9.94,9.99,19383830,7.64801198799278,7.67845183670121,7.5643024040446,7.60235221493014,25471650.9082156,0.0,1.0
2019-06-18,10.1,10.2,10.05,10.08,32591675,7.68606179887832,7.76216142064939,7.64801198799278,7.6708418745241,42827643.8719292,0.0,1.0
2019-06-19,10.04,10.18,10.03,10.15,29051257,7.64040202581567,7.74694149629518,7.63279206363857,7.72411160976386,38175297.4901686,0.0,1.0
2019-06-20,10.04,10.15,9.95,10.13,32086473,7.64040202581567,7.72411160976386,7.57191236622171,7.70889168540964,42163774.6065605,0.0,1.0
2019-06-21,9.99,10.05,9.91,10.03,47904041,7.60235221493014,7.64801198799278,7.54147251751328,7.63279206363857,62949118.3860386,0.0,1.0
2019-06-24,9.95,10.02,9.93,9.95,28091230,7.57191236622171,7.62518210146146,7.5566924418675,7.57191236622171,36913757.7115767,0.0,1.0
2019-06-25,9.84,9.99,9.83,9.97,28682019,7.48820278227353,7.60235221493014,7.48059282009642,7.58713229057593,37690094.027383,0.0,1.0
2019-06-26,9.91,9.96,9.82,9.87,33739050,7.54147251751328,7.57952232839882,7.47298285791932,7.51103266880485,44335371.4706965,0.0,1.0
2019-06-27,10.2,10.24,10.0,10.04,42954594,7.76216142064939,7.79260126935782,7.60996217710725,7.64040202581567,56445213.5244754,0.0,1.0
2019-06-28,10.23,10.31,10.2,10.2,37555290,7.78499130718071,7.84587100459757,7.76216142064939,7.76216142064939,49350166.4344353,0.0,1.0
2019-07-01,10.15,10.43,10.07,10.34,38537013,7.72411160976386,7.93719055072286,7.663231912347,7.86870089112889,50640216.2101796,0.0,1.0
2019-07-02,10.12,10.21,10.04,10.15,29715482,7.70128172323253,7.7697713828265,7.64040202581567,7.72411160976386,39048133.6285638,0.0,1.0
2019-07-03,10.2,10.3,10.13,10.18,19326620,7.76216142064939,7.83826104242046,7.70889168540964,7.74694149629518,25396473.13641,0.0,1.0
2019-07-05,10.2,10.27,10.09,10.18,21397917,7.76216142064939,7.81543115588914,7.67845183670121,7.74694149629518,28118296.125532,0.0,1.0
2019-07-08,10.2,10.26,10.18,10.2,23244145,7.76216142064939,7.80782119371204,7.74694149629518,7.76216142064939,30544363.3740053,0.0,1.0
2019-07-09,10.14,10.19,10.1,10.17,25140615,7.71650164758675,7.75455145847228,7.68606179887832,7.73933153411807,33036451.9755821,0.0,1.0
2019-07-10,10.11,10.26,10.11,10.19,29082154,7.69367176105543,7.80782119371204,7.69367176105543,7.75455145847228,38215898.2175847,0.0,1.0
2019-07-11,10.19,10.2,10.11,10.15,27667547,7.75455145847228,7.76216142064939,7.69367176105543,7.72411160976386,36357009.8721794,0.0,1.0
2019-07-12,10.49,10.5,10.24,10.24,40761563,7.9828503237855,7.99046028596261,7.79260126935782,7.79260126935782,53563423.9058657,0.0,1.0
2019-07-15,10.42,10.56,10.34,10.49,33753508,7.92958058854575,8.03612005902525,7.86870089112889,7.9828503237855,44354370.251063,0.0,1.0
2019-07-16,10.51,10.51,10.29,10.37,29530493,7.99807024813972,7.99807024813972,7.83065108024336,7.89153077766021,38805045.6923891,0.0,1.0
2019-07-17,10.33,10.5,10.31,10.48,25204389,7.86109092895179,7.99046028596261,7.84587100459757,7.9752403616084,33120255.2830307,0.0,1.0
2019-07-18,10.26,10.31,10.18,10.3,25828860,7.80782119371204,7.84587100459757,7.74694149629518,7.83826104242046,33940852.0027865,0.0,1.0
2019-07-19,10.2,10.32,10.2,10.3,38505641,7.76216142064939,7.85348096677468,7.76216142064939,7.83826104242046,50598991.3009489,0.0,1.0
2019-07-22,10.02,10.17,10.0,10.13,36238647,7.73933153411807,7.85518979061684,7.7238837665849,7.82429425555051,46917649.3265937,0.15,1.0
2019-07-23,10.17,10.22,10.06,10.13,74624841,7.85518979061684,7.89380920944977,7.77022706918441,7.82429425555051,96615696.5267167,0.0,1.0
2019-07-24,10.33,10.35,10.14,10.18,61107450,7.9787719308822,7.99421969841537,7.83201813931709,7.86291367438343,79114926.9547055,0.0,1.0
2019-07-25,9.56,9.78,9.4,9.75,133898570,7.38403288085517,7.55395832372003,7.26045074058981,7.53078667242028,173356531.566765,0.0,1.0
2019-07-26,9.57,9.65,9.51,9.58,47710167,7.39175676462175,7.45354783475443,7.34541346202224,7.39948064838833,61769659.4638101,0.0,1.0
2019-07-29,9.6,9.68,9.52,9.6,36487758,7.4149284159215,7.47671948605418,7.35313734578883,7.4149284159215,47240169.7159835,0.0,1.0
2019-07-30,9.55,9.58,9.48,9.56,36944663,7.37630899708858,7.39948064838833,7.32224181072249,7.38403288085517,47831717.9756513,0.0,1.0
2019-07-31,9.53,9.58,9.4,9.57,56715513,7.36086122955541,7.39948064838833,7.26045074058981,7.39175676462175,73428749.983736,0.0,1.0
2019-08-01,9.31,9.59,9.28,9.53,58060754,7.19093578669054,7.40720453215492,7.16776413539079,7.36086122955541,75170413.9453557,0.0,1.0
2019-08-02,9.28,9.34,9.21,9.26,41495163,7.16776413539079,7.2141074379903,7.11369694902469,7.15231636785762,53723184.1570643,0.0,1.0
2019-08-05,9.23,9.27,9.06,9.18,47963445,7.12914471655786,7.1600402516242,6.99783869252592,7.09052529772494,62097574.8075077,0.0,1.0
2019-08-06,9.48,9.51,9.36,9.42,51856101,7.32224181072249,7.34541346202224,7.22955520552347,7.27589850812298,67137339.9277965,0.0,1.0
2019-08-07,9.53,9.56,9.32,9.43,43042366,7.36086122955541,7.38403288085517,7.19865967045713,7.28362239188956,55726325.3833649,0.0,1.0
2019-08-08,9.56,9.62,9.51,9.56,25468954,7.38403288085517,7.43037618345467,7.34541346202224,7.38403288085517,32974284.4010469,0.0,1.0
2019-08-09,9.45,9.58,9.39,9.54,38739667,7.29907015942273,7.39948064838833,7.25272685682322,7.36858511332199,50155683.5533902,0.0,1.0
2019-08-12,9.29,9.43,9.28,9.39,27938523,7.17548801915737,7.28362239188956,7.16776413539079,7.25272685682322,36171599.4754708,0.0,1.0
2019-08-13,9.26,9.42,9.18,9.29,28314963,7.15231636785762,7.27589850812298,7.09052529772494,7.17548801915737,36658970.8696761,0.0,1.0
2019-08-14,9.0,9.15,8.96,9.13,45967364,6.95149538992641,7.06735364642518,6.92059985486007,7.05190587889201,59513277.7617191,0.0,1.0
2019-08-15,8.86,9.06,8.78,9.06,40682769,6.84336101719422,6.99783869252592,6.78156994706154,6.99783869252592,52671389.4582438,0.0,1.0
2019-08-16,8.96,9.0,8.81,8.92,27369852,6.92059985486007,6.95149538992641,6.8047415983613,6.88970431979373,35435349.4007867,0.0,1.0
2019-08-19,9.03,9.1,9.02,9.05,21844004,6.97466704122616,7.02873422759226,6.96694315745958,6.99011480875934,28281114.3462589,0.0,1.0
2019-08-20,8.96,9.07,8.93,9.0,25119456,6.92059985486007,7.00556257629251,6.89742820356032,6.95149538992641,32521794.4224794,0.0,1.0
2019-08-21,9.04,9.05,8.97,9.02,20443922,6.98239092499275,6.99011480875934,6.92832373862666,6.96694315745958,26468448.5393794,0.0,1.0
2019-08-22,9.04,9.14,9.02,9.05,20977683,6.98239092499275,7.0596297626586,6.96694315745958,6.99011480875934,27159501.144688,0.0,1.0
2019-08-23,8.77,8.99,8.73,8.9,44987686,6.77384606329496,6.94377150615983,6.74295052822862,6.87425655226056,58244902.9005666,0.0,1.0
2019-08-26,8.82,8.91,8.79,8.88,31890304,6.81246548212788,6.88198043602715,6.78929383082813,6.85880878472739,41287912.8735261,0.0,1.0
2019-08-27,8.76,8.91,8.75,8.89,23032302,6.76612217952837,6.88198043602715,6.75839829576179,6.86653266849398,29819586.4878786,0.0,1.0
2019-08-28,9.0,9.04,8.7,8.72,35143441,6.95149538992641,6.98239092499275,6.71977887692886,6.73522664446203,45499702.0437279,0.0,1.0
2019-08-29,9.12,9.14,9.03,9.1,22016749,7.04418199512543,7.0596297626586,6.97466704122616,7.02873422759226,28504764.7858827,0.0,1.0
2019-08-30,9.17,9.23,9.1,9.16,32057791,7.08280141395835,7.12914471655786,7.02873422759226,7.07507753019177,41504755.8570063,0.0,1.0
2019-09-03,9.1,9.2,9.04,9.18,26330996,7.02873422759226,7.10597306525811,6.98239092499275,7.09052529772494,34090357.6435384,0.0,1.0
2019-09-04,9.2,9.23,9.07,9.17,27402972,7.10597306525811,7.12914471655786,7.00556257629251,7.08280141395835,35478229.3831904,0.0,1.0
2019-09-05,9.34,9.4,9.25,9.25,36626791,7.2141074379903,7.26045074058981,7.14459248409103,7.14459248409103,47420173.7194117,0.0,1.0
2019-09-06,9.34,9.41,9.2,9.37,29210127,7.2141074379903,7.26817462435639,7.10597306525811,7.23727908929005,37817926.6839423,0.0,1.0
2019-09-09,9.54,9.65,9.39,9.39,47936656,7.36858511332199,7.45354783475443,7.25272685682322,7.25272685682322,62062891.4787452,0.0,1.0
2019-09-10,9.42,9.42,9.04,9.08,70554546,7.27589850812298,7.27589850812298,6.98239092499275,7.01328646005909,91345944.7761673,0.0,1.0
2019-09-11,9.42,9.43,9.29,9.29,34067392,7.27589850812298,7.28362239188956,7.17548801915737,7.17548801915737,44106557.0502012,0.0,1.0
2019-09-12,9.41,9.48,9.32,9.36,35669338,7.26817462435639,7.32224181072249,7.19865967045713,7.22955520552347,46180573.2425867,0.0,1.0
2019-09-13,9.45,9.59,9.44,9.47,27160151,7.29907015942273,7.40720453215492,7.29134627565615,7.3145179269559,35163852.5653381,0.0,1.0
2019-09-16,9.3,9.45,9.24,9.36,50459356,7.18321190292396,7.29907015942273,7.13686860032445,7.22955520552347,65328994.4862939,0.0,1.0
2019-09-17,9.28,9.31,9.18,9.27,27502309,7.16776413539079,7.19093578669054,7.09052529772494,7.1600402516242,35606839.5526362,0.0,1.0
2019-09-18,9.25,9.36,9.22,9.26,24473604,7.14459248409103,7.22955520552347,7.12142083279128,7.15231636785762,31685619.2293802,0.0,1.0
2019-09-19,9.1,9.33,9.1,9.31,29125872,7.02873422759226,7.20638355422371,7.02873422759226,7.19093578669054,37708842.9605899,0.0,1.0
2019-09-20,9.17,9.3,9.11,9.13,38103352,7.08280141395835,7.18321190292396,7.03645811135884,7.05190587889201,49331855.775514,0.0,1.0
2019-09-23,9.16,9.23,9.08,9.13,23589377,7.07507753019177,7.12914471655786,7.01328646005909,7.05190587889201,30540823.3899796,0.0,1.0
2019-09-24,9.11,9.23,9.05,9.19,33164133,7.03645811135884,7.12914471655786,6.99011480875934,7.09824918149152,42937120.757144,0.0,1.0
2019-09-25,9.2,9.23,9.09,9.1,20553822,7.10597306525811,7.12914471655786,7.02101034382568,7.02873422759226,26610734.4713291,0.0,1.0
2019-09-26,9.14,9.23,9.07,9.23,26593006,7.0596297626586,7.12914471655786,7.00556257629251,7.12914471655786,34429578.1806645,0.0,1.0
2019-09-27,9.08,9.6,9.06,9.14,32459508,7.01328646005909,7.4149284159215,6.99783869252592,7.0596297626586,42024853.0155599,0.0,1.0
2019-09-30,9.16,9.21,9.1,9.11,22491777,7.07507753019177,7.11369694902469,7.02873422759226,7.03645811135884,29119776.6301249,0.0,1.0
2019-10-01,8.9,9.24,8.87,9.19,39650817,6.87425655226056,7.13686860032445,6.85108490096081,7.09824918149152,51335336.2094048,0.0,1.0
2019-10-02,8.61,8.86,8.44,8.85,68275845,6.6502639230296,6.84336101719422,6.51895789899766,6.83563713342764,88395743.7259417,0.0,1.0
2019-10-03,8.71,8.71,8.45,8.55,41149332,6.72750276069545,6.72750276069545,6.52668178276424,6.60392062043009,53275441.7900751,0.0,1.0
2019-10-04,8.74,8.76,8.66,8.72,28093776,6.7506744119952,6.76612217952837,6.68888334186252,6.73522664446203,36372603.2770449,0.0,1.0
2019-10-07,8.68,8.79,8.61,8.7,29488943,6.70433110939569,6.78929383082813,6.6502639230296,6.71977887692886,38178905.7048932,0.0,1.0
2019-10-08,8.54,8.66,8.5,8.65,31590323,6.5961967366635,6.68888334186252,6.56530120159717,6.68115945809594,40899531.8348345,0.0,1.0
2019-10-09,8.56,8.64,8.56,8.61,16940793,6.61164450419668,6.67343557432935,6.61164450419668,6.6502639230296,21932998.3618984,0.0,1.0
2019-10-10,8.62,8.65,8.52,8.58,28121627,6.65798780679618,6.68115945809594,6.58074896913033,6.62709227172985,36408661.561765,0.0,1.0
2019-10-11,8.78,8.87,8.73,8.73,34206906,6.78156994706154,6.85108490096081,6.74295052822862,6.74295052822862,44287183.7973353,0.0,1.0
2019-10-14,8.82,8.84,8.76,8.82,25442791,6.81246548212788,6.82791324966105,6.76612217952837,6.81246548212788,32940411.5453818,0.0,1.0
2019-10-15,9.07,9.1,8.78,8.84,31034242,7.00556257629251,7.02873422759226,6.78156994706154,6.82791324966105,40179581.8500797,0.0,1.0
2019-10-16,9.07,9.19,9.06,9.11,27384289,7.00556257629251,7.09824918149152,6.99783869252592,7.03645811135884,35454040.7747589,0.0,1.0
2019-10-17,9.11,9.14,9.03,9.12,28645678,7.03645811135884,7.0596297626586,6.97466704122616,7.04418199512543,37087142.7712663,0.0,1.0
2019-10-18,9.29,9.32,9.09,9.09,42412786,7.17548801915737,7.19865967045713,7.02101034382568,7.02101034382568,54911217.3120554,0.0,1.0
2019-10-21,9.03,9.24,9.01,9.19,33801573,7.09052529772494,7.25542123488133,7.07482092275766,7.21616029746314,43047333.0781198,0.15,1.0
2019-10-22,9.07,9.14,8.96,9.01,35992321,7.12193404765949,7.17689936004495,7.03555998533947,7.07482092275766,45837317.4035897,0.0,1.0
2019-10-23,9.21,9.21,8.97,9.01,46465855,7.23186467243042,7.23186467243042,7.04341217282311,7.07482092275766,59175682.0590751,0.0,1.0
2019-10-24,8.6,8.89,8.55,8.87,121071017,6.75288123592851,6.98059467295401,6.71362029851032,6.96489029798673,154187628.92797,0.0,1.0
2019-10-25,8.72,8.75,8.62,8.67,51199431,6.84710748573217,6.87066404818308,6.76858561089579,6.80784654831398,65204035.3171496,0.0,1.0
2019-10-28,8.61,8.76,8.58,8.76,39603892,6.76073342341215,6.87851623566672,6.73717686096124,6.87851623566672,50436763.1090389,0.0,1.0
2019-10-29,8.64,8.71,8.59,8.59,36745871,6.78428998586306,6.83925529824853,6.74502904844488,6.74502904844488,46796986.2876685,0.0,1.0
2019-10-30,8.54,8.64,8.52,8.64,28675948,6.70576811102669,6.78428998586306,6.69006373605941,6.78428998586306,36519693.4736393,0.0,1.0
2019-10-31,8.59,8.6,8.5,8.58,29108371,6.74502904844488,6.75288123592851,6.67435936109213,6.73717686096124,37070397.3391559,0.0,1.0
2019-11-01,8.89,8.93,8.64,8.64,55324129,6.98059467295401,7.01200342288856,6.78428998586306,6.78428998586306,70456963.8909961,0.0,1.0
2019-11-04,9.0,9.05,8.93,8.93,46708442,7.06696873527402,7.10622967269221,7.01200342288856,7.01200342288856,59484623.9946893,0.0,1.0
2019-11-05,9.02,9.15,9.0,9.02,37547340,7.0826731102413,7.18475154752859,7.06696873527402,7.0826731102413,47817681.478238,0.0,1.0
2019-11-06,8.92,9.05,8.89,9.05,39495796,7.00415123540492,7.10622967269221,6.98059467295401,7.10622967269221,50299099.5595818,0.0,1.0
2019-11-07,8.89,9.01,8.88,8.96,32631018,6.98059467295401,7.07482092275766,6.97274248547037,7.03555998533947,41556595.6212784,0.0,1.0
2019-11-08,9.04,9.04,8.82,8.9,29476510,7.09837748520858,7.09837748520858,6.92562936056854,6.98844686043765,37539233.5720745,0.0,1.0
2019-11-11,9.08,9.1,8.94,8.95,24840661,7.12978623514313,7.1454906101104,7.0198556103722,7.02770779785584,31635338.6260355,0.0,1.0
2019-11-12,9.04,9.13,9.04,9.06,28703857,7.09837748520858,7.16904717256132,7.09837748520858,7.11408186017585,36555236.4354677,0.0,1.0
2019-11-13,8.81,9.0,8.8,9.0,34810721,6.91777717308491,7.06696873527402,6.90992498560127,7.06696873527402,44332513.8027304,0.0,1.0
2019-11-14,8.79,8.91,8.78,8.85,26527804,6.90207279811763,6.99629904792129,6.89422061063399,6.94918592301946,33783966.6402235,0.0,1.0
2019-11-15,8.95,8.96,8.85,8.85,26416272,7.02770779785584,7.03555998533947,6.94918592301946,6.94918592301946,33641927.2400787,0.0,1.0
2019-11-18,8.95,9.05,8.89,9.05,38291348,7.02770779785584,7.10622967269221,6.98059467295401,7.10622967269221,48765198.3345922,0.0,1.0
2019-11-19,8.9,9.0,8.87,8.99,31168612,6.98844686043765,7.06696873527402,6.96489029798673,7.05911654779039,39694177.0238527,0.0,1.0
2019-11-20,8.73,8.89,8.68,8.88,38263281,6.8549596732158,6.98059467295401,6.81569873579762,6.97274248547037,48729454.1549499,0.0,1.0
2019-11-21,8.71,8.79,8.67,8.77,33144363,6.83925529824853,6.90207279811763,6.80784654831398,6.88636842315036,42210356.1193176,0.0,1.0
2019-11-22,8.89,8.9,8.77,8.8,34957711,6.98059467295401,6.98844686043765,6.88636842315036,6.90992498560127,44519710.0462056,0.0,1.0
2019-11-25,9.0,9.01,8.87,8.9,30580848,7.06696873527402,7.07482092275766,6.96489029798673,6.98844686043765,38945641.6619237,0.0,1.0
2019-11-26,9.01,9.02,8.91,8.98,30262639,7.07482092275766,7.0826731102413,6.99629904792129,7.05126436030675,38540392.8052667,0.0,1.0
2019-11-27,9.1,9.15,9.02,9.03,37395958,7.1454906101104,7.18475154752859,7.0826731102413,7.09052529772494,47624891.8889479,0.0,1.0
2019-11-29,9.06,9.1,9.03,9.04,13096150,7.11408186017585,7.1454906101104,7.09052529772494,7.09837748520858,16678346.0370622,0.0,1.0
2019-12-02,9.01,9.14,9.0,9.08,37232621,7.07482092275766,7.17689936004495,7.06696873527402,7.12978623514313,47416877.2429141,0.0,1.0
2019-12-03,8.89,8.95,8.8,8.95,41107429,6.98059467295401,7.02770779785584,6.90992498560127,7.02770779785584,52351563.2881393,0.0,1.0
2019-12-04,8.95,9.03,8.94,8.95,29982853,7.02770779785584,7.09052529772494,7.0198556103722,7.02770779785584,38184076.8097775,0.0,1.0
2019-12-05,8.93,9.0,8.88,8.97,25766900,7.01200342288856,7.06696873527402,6.97274248547037,7.04341217282311,32814932.2130838,0.0,1.0
2019-12-06,9.02,9.07,8.95,8.96,31084884,7.0826731102413,7.12193404765949,7.02770779785584,7.03555998533947,39587546.8648372,0.0,1.0
2019-12-09,9.01,9.07,8.96,8.97,21772922,7.07482092275766,7.12193404765949,7.03555998533947,7.04341217282311,27728479.5420001,0.0,1.0
2019-12-10,9.07,9.1,8.96,9.02,34214386,7.12193404765949,7.1454906101104,7.03555998533947,7.0826731102413,43573063.011161,0.0,1.0
2019-12-11,9.11,9.14,9.06,9.06,32532321,7.15334279759404,7.17689936004495,7.11408186017585,7.11408186017585,41430901.984689,0.0,1.0
2019-12-12,9.32,9.36,9.11,9.11,48389732,7.31823873475043,7.34964748468499,7.15334279759404,7.15334279759404,61625798.0350487,0.0,1.0
2019-12-13,9.23,9.39,9.19,9.32,35334277,7.2475690473977,7.3732040471359,7.21616029746314,7.31823873475043,44999278.3203772,0.0,1.0
2019-12-16,9.39,9.39,9.22,9.24,42336297,7.3732040471359,7.3732040471359,7.23971685991406,7.25542123488133,53916564.1271548,0.0,1.0
2019-12-17,9.39,9.41,9.31,9.38,35503941,7.3732040471359,7.38890842210318,7.3103865472668,7.36535185965226,45215350.5936814,0.0,1.0
2019-12-18,9.54,9.57,9.36,9.39,45905209,7.49098685939047,7.51454342184138,7.34964748468499,7.3732040471359,58461682.2963742,0.0,1.0
2019-12-19,9.41,9.57,9.38,9.55,42236038,7.38890842210318,7.51454342184138,7.36535185965226,7.4988390468741,53788881.2359746,0.0,1.0
2019-12-20,9.48,9.54,9.44,9.5,50157556,7.44387373448864,7.49098685939047,7.41246498455409,7.45957810945592,63877175.7609164,0.0,1.0
2019-12-23,9.44,9.57,9.4,9.5,54784445,7.41246498455409,7.51454342184138,7.38105623461954,7.45957810945592,69769659.8739631,0.0,1.0
2019-12-24,9.47,9.49,9.43,9.44,11881604,7.436021547005,7.45172592197228,7.40461279707045,7.41246498455409,15131584.7014079,0.0,1.0
2019-12-26,9.45,9.49,9.43,9.47,28960242,7.42031717203773,7.45172592197228,7.40461279707045,7.436021547005,36881750.5444777,0.0,1.0
2019-12-27,9.36,9.46,9.35,9.45,28272815,7.34964748468499,7.42816935952137,7.34179529720135,7.42031717203773,36006291.3155273,0.0,1.0
2019-12-30,9.25,9.35,9.23,9.34,36074759,7.26327342236497,7.34179529720135,7.2475690473977,7.33394310971771,45942304.7083016,0.0,1.0
2019-12-31,9.3,9.33,9.25,9.25,32342009,7.30253435978316,7.32609092223407,7.26327342236497,7.26327342236497,41188533.8542839,0.0,1.0
2020-01-02,9.42,9.42,9.19,9.29,43423425,7.39676060958681,7.39676060958681,7.21616029746314,7.29468217229952,55301054.7576515,0.0,1.0
2020-01-03,9.21,9.37,9.15,9.31,45040324,7.23186467243042,7.35749967216862,7.18475154752859,7.3103865472668,57360224.8976529,0.0,1.0
2020-01-06,9.16,9.17,9.06,9.1,43310580,7.19260373501223,7.20045592249587,7.11408186017585,7.1454906101104,55157343.2120024,0.0,1.0
2020-01-07,9.25,9.25,9.12,9.2,45076037,7.26327342236497,7.26327342236497,7.16119498507768,7.22401248494678,57405706.4912527,0.0,1.0
2020-01-08,9.25,9.3,9.17,9.23,45994922,7.26327342236497,7.30253435978316,7.20045592249587,7.2475690473977,58575934.5352401,0.0,1.0
2020-01-09,9.26,9.31,9.18,9.3,51817296,7.27112560984861,7.3103865472668,7.20830810997951,7.30253435978316,65990905.2196927,0.0,1.0
2020-01-10,9.25,9.36,9.25,9.27,39796154,7.26327342236497,7.34964748468499,7.26327342236497,7.27897779733225,50681614.6238564,0.0,1.0
2020-01-13,9.24,9.26,9.11,9.25,48552343,7.25542123488133,7.27112560984861,7.15334279759404,7.26327342236497,61832888.0979628,0.0,1.0
2020-01-14,9.29,9.33,9.21,9.22,42935596,7.29468217229952,7.32609092223407,7.23186467243042,7.23971685991406,54679789.663031,0.0,1.0
2020-01-15,9.19,9.3,9.18,9.27,55908909,7.21616029746314,7.30253435978316,7.20830810997951,7.27897779733225,71201699.038009,0.0,1.0
2020-01-16,9.17,9.28,9.15,9.23,44276531,7.20045592249587,7.28682998481588,7.18475154752859,7.2475690473977,56387511.2409915,0.0,1.0
2020-01-17,9.16,9.23,9.13,9.19,41642886,7.19260373501223,7.2475690473977,7.16904717256132,7.21616029746314,53033484.0918845,0.0,1.0
2020-01-21,9.21,9.22,9.1,9.15,49482591,7.23186467243042,7.23971685991406,7.1454906101104,7.18475154752859,63017587.2686568,0.0,1.0
2020-01-22,9.16,9.25,9.15,9.22,39901121,7.19260373501223,7.26327342236497,7.18475154752859,7.23971685991406,50815293.2964794,0.0,1.0
2020-01-23,9.14,9.16,8.93,9.14,75830388,7.17689936004495,7.19260373501223,7.01200342288856,7.17689936004495,96572309.5099468,0.0,1.0
2020-01-24,9.0,9.12,8.96,9.11,68069640,7.06696873527402,7.16119498507768,7.03555998533947,7.15334279759404,86688760.4783277,0.0,1.0
2020-01-27,8.89,8.96,8.78,8.88,60752070,6.98059467295401,7.03555998533947,6.89422061063399,6.97274248547037,77369612.1324073,0.0,1.0
2020-01-28,8.97,9.0,8.86,8.94,85106498,7.04341217282311,7.06696873527402,6.9570381105031,7.0198556103722,108385718.218449,0.0,1.0
2020-01-29,8.86,8.96,8.84,8.85,59055831,7.07482092275766,7.15467217470752,7.05885067236769,7.06683579756268,73957301.3045326,0.15,1.0
2020-01-30,8.84,8.84,8.73,8.81,42810593,7.05885067236769,7.05885067236769,6.97101429522284,7.03489529678273,53612926.4784491,0.0,1.0
2020-01-31,8.82,8.84,8.74,8.78,59781010,7.04288042197772,7.05885067236769,6.97899942041783,7.01093992119777,74865463.6467528,0.0,1.0
2020-02-03,8.98,9.14,8.85,8.85,71394902,7.1706424250975,7.29840442821727,7.06683579756268,7.06683579756268,89409871.8011702,0.0,1.0
2020-02-04,9.18,9.24,9.07,9.08,85687868,7.33034492899722,7.37825568016713,7.24250855185237,7.25049367704736,107309360.727123,0.0,1.0
2020-02-05,8.31,8.48,8.26,8.41,145609270,6.63563903703343,6.77138616534819,6.5957134110585,6.71549028898329,182350641.279149,0.0,1.0
2020-02-06,8.25,8.38,8.25,8.37,68796857,6.58772828586351,6.69153491339833,6.58772828586351,6.68354978820334,86156265.957105,0.0,1.0
2020-02-07,8.11,8.21,8.02,8.21,98215504,6.47593653313371,6.55578778508357,6.40407040637883,6.55578778508357,122998076.550722,0.0,1.0
2020-02-10,8.06,8.15,8.05,8.15,71766535,6.43601090715878,6.50787703391365,6.42802578196379,6.50787703391365,89875278.4052312,0.0,1.0
2020-02-11,8.1,8.15,8.08,8.1,80119254,6.46795140793872,6.50787703391365,6.45198115754875,6.46795140793872,100335626.610222,0.0,1.0
2020-02-12,8.24,8.33,8.13,8.14,111488172,6.57974316066853,6.6516092874234,6.49190678352368,6.49989190871867,139619817.194606,0.0,1.0
2020-02-13,8.25,8.36,8.21,8.21,67629392,6.58772828586351,6.67556466300836,6.55578778508357,6.55578778508357,84694216.2440547,0.0,1.0
2020-02-14,8.1,8.27,8.08,8.27,46328367,6.46795140793872,6.60369853625348,6.45198115754875,6.60369853625348,58018335.1778754,0.0,1.0
2020-02-18,8.06,8.15,8.02,8.12,65063386,6.43601090715878,6.50787703391365,6.40407040637883,6.48392165832869,81480733.7533716,0.0,1.0
2020-02-19,8.0,8.1,8.0,8.06,64234326,6.38810015598886,6.46795140793872,6.38810015598886,6.43601090715878,80442478.2723923,0.0,1.0
2020-02-20,8.03,8.07,7.99,8.0,52299986,6.41205553157382,6.44399603235376,6.38011503079387,6.38810015598886,65496763.9490982,0.0,1.0
2020-02-21,7.89,8.03,7.89,8.02,58296111,6.30026377884401,6.41205553157382,6.30026377884401,6.40407040637883,73005882.2829786,0.0,1.0
2020-02-24,7.57,7.72,7.55,7.7,109885240,6.04473977260446,6.16451665052925,6.02876952221449,6.14854640013928,137612419.738889,0.0,1.0
2020-02-25,7.23,7.68,7.22,7.68,108818217,5.77324551597493,6.13257614974931,5.76526039077995,6.13257614974931,136276156.406825,0.0,1.0
2020-02-26,7.21,7.46,7.21,7.3,92461064,5.75727526558496,5.95690339545961,5.75727526558496,5.82914139233984,115791627.23467,0.0,1.0
2020-02-27,6.97,7.28,6.92,7.13,118585243,5.56563226090529,5.81317114194986,5.52570663493036,5.69339426402507,148507681.60086,0.0,1.0
2020-02-28,6.96,6.96,6.67,6.84,116484975,5.55764713571031,5.55764713571031,5.32607850505571,5.46182563337048,145877456.089407,0.0,1.0
2020-03-02,7.2,7.23,6.88,7.11,96728883,5.74929014038997,5.77324551597493,5.49376613415042,5.6774240136351,121136338.677241,0.0,1.0
2020-03-03,6.97,7.34,6.89,7.29,97397798,5.56563226090529,5.86108189311978,5.50175125934541,5.82115626714485,121974040.007735,0.0,1.0
2020-03-04,7.08,7.09,6.92,7.09,70559822,5.65346863805014,5.66145376324513,5.52570663493036,5.66145376324513,88364077.3025138,0.0,1.0
2020-03-05,6.74,6.97,6.71,6.96,78016662,5.38197438142062,5.56563226090529,5.35801900583566,5.55764713571031,97702490.6872934,0.0,1.0
2020-03-06,6.49,6.68,6.4,6.6,109864377,5.18234625154596,5.3340636302507,5.11048012479109,5.27018262869081,137586292.409022,0.0,1.0
2020-03-09,5.9,6.14,5.87,5.97,103747117,4.71122386504179,4.90286686972145,4.68726848945683,4.76711974140669,129925473.260136,0.0,1.0
2020-03-10,6.26,6.29,5.8,6.26,101774354,4.99868837206128,5.02264374764624,4.63137261309192,4.99868837206128,127454925.896347,0.0,1.0
2020-03-11,5.9,6.11,5.88,6.06,97775848,4.71122386504179,4.87891149413649,4.69525361465181,4.83898586816156,122447482.803894,0.0,1.0
2020-03-12,5.35,5.69,5.2,5.38,89299008,4.27204197931755,4.54353623594708,4.15226510139276,4.29599735490251,111831694.330944,0.0,1.0
2020-03-13,5.63,5.9,5.12,5.87,125290368,4.49562548477716,4.71122386504179,4.08838409983287,4.68726848945683,156904700.853871,0.0,1.0
2020-03-16,5.01,5.22,5.0,5.04,110183965,4.00054772268802,4.16823535178273,3.99256259749304,4.02450309827298,137986521.575373,0.0,1.0
2020-03-17,5.01,5.14,4.7,5.08,104097613,4.00054772268802,4.10435435022284,3.75300884164346,4.05644359905293,130364409.396316,0.0,1.0
2020-03-18,4.5,4.84,4.1,4.75,125246528,3.59330633774373,3.86480059437326,3.27390132994429,3.79293446761839,156849798.77165,0.0,1.0
2020-03-19,4.47,4.58,4.1,4.33,126403658,3.56935096215878,3.65718733930362,3.27390132994429,3.45755920942897,158298905.669469,0.0,1.0
2020-03-20,4.33,4.75,4.25,4.54,129311362,3.45755920942897,3.79293446761839,3.39367820786908,3.62524683852368,161940306.310032,0.0,1.0
2020-03-23,4.01,4.52,3.96,4.27,134826921,3.20203520318942,3.60927658813371,3.16210957721449,3.40964845825905,168847598.13742,0.0,1.0
2020-03-24,4.95,4.99,4.26,4.47,145754989,3.95263697151811,3.98457747229805,3.40166333306407,3.56935096215878,182533129.338436,0.0,1.0
2020-03-25,5.39,5.87,5.12,5.77,198655076,4.30398248009749,4.68726848945683,4.08838409983287,4.60741723750697,248781416.883404,0.0,1.0
2020-03-26,5.25,5.65,5.16,5.36,138212065,4.19219072736769,4.51159573516713,4.12032460061282,4.28002710451254,173086910.505529,0.0,1.0
2020-03-27,5.19,5.3,4.91,5.07,106239953,4.14427997619777,4.23211635334262,3.92069647073816,4.04845847385794,133047322.87317,0.0,1.0
2020-03-30,5.03,5.12,4.93,5.11,97733555,4.016517973078,4.08838409983287,3.93666672112814,4.08039897463788,122394518.07389,0.0,1.0
2020-03-31,4.83,5.19,4.75,5.03,231638151,3.85681546917827,4.14427997619777,3.79293446761839,4.016517973078,290087062.311118,0.0,1.0
2020-04-01,4.4,4.77,4.36,4.63,119031393,3.51345508579387,3.80890471800836,3.48151458501393,3.69711296527855,149066407.969083,0.0,1.0
2020-04-02,4.36,4.57,4.25,4.39,90796721,3.48151458501393,3.64920221410864,3.39367820786908,3.50546996059889,113707323.032345,0.0,1.0
2020-04-03,4.24,4.42,4.17,4.4,85599815,3.3856930826741,3.52942533618385,3.32979720630919,3.51345508579387,107199089.444144,0.0,1.0
2020-04-06,4.53,4.67,4.41,4.54,102145113,3.61726171332869,3.7290534660585,3.52144021098886,3.62524683852368,127919237.965283,0.0,1.0
2020-04-07,4.71,5.03,4.63,4.85,115060062,3.76099396683844,4.016517973078,3.69711296527855,3.87278571956825,144092996.904103,0.0,1.0
2020-04-08,5.03,5.09,4.8,4.86,116891355,4.016517973078,4.06442872424791,3.83286009359332,3.88077084476323,146386377.352476,0.0,1.0
2020-04-09,5.37,5.75,5.24,5.51,175665232,4.28801222970752,4.59144698711699,4.1842056021727,4.39980398243733,219990579.622098,0.0,1.0
2020-04-13,5.16,5.43,5.02,5.43,99193355,4.12032460061282,4.33592298087744,4.00853284788301,4.33592298087744,124222667.244196,0.0,1.0
2020-04-14,5.29,5.44,5.16,5.27,74687118,4.22413122814763,4.34390810607243,4.12032460061282,4.20816097775766,93532807.7847755,0.0,1.0
2020-04-15,5.03,5.14,4.95,5.06,74594474,4.016517973078,4.10435435022284,3.95263697151811,4.04047334866295,93416787.0615709,0.0,1.0
2020-04-16,4.94,5.07,4.89,5.06,57927304,3.94465184632312,4.04845847385794,3.90472622034819,4.04047334866295,72544014.759309,0.0,1.0
2020-04-17,5.12,5.28,5.03,5.17,91903245,4.08838409983287,4.21614610295265,4.016517973078,4.1283097258078,115093054.593191,0.0,1.0
2020-04-20,4.98,5.09,4.91,5.01,70983913,3.97659234710307,4.06442872424791,3.92069647073816,4.00054772268802,88895178.5559621,0.0,1.0
2020-04-21,4.77,4.92,4.72,4.89,82118037,3.80890471800836,3.92868159593315,3.76897909203343,3.90472622034819,102838759.562045,0.0,1.0
2020-04-22,4.77,4.89,4.75,4.87,62210025,3.80890471800836,3.90472622034819,3.79293446761839,3.88875596995822,77907388.4014519,0.0,1.0
2020-04-23,4.89,4.98,4.77,4.8,61879521,3.90472622034819,3.97659234710307,3.80890471800836,3.83286009359332,77493488.8170002,0.0,1.0
2020-04-24,4.87,4.96,4.8,4.93,54315467,3.88875596995822,3.96062209671309,3.83286009359332,3.93666672112814,68020808.2825115,0.0,1.0
2020-04-27,5.17,5.19,4.88,4.91,91007899,4.1283097258078,4.14427997619777,3.8967410951532,3.92069647073816,113971787.26408,0.0,1.0
2020-04-28,5.38,5.54,5.22,5.49,105915196,4.29599735490251,4.42375935802229,4.16823535178273,4.38383373204736,132640620.42071,0.0,1.0
2020-04-29,5.26,5.5,5.21,5.33,126146780,4.20017585256268,4.39181885724234,4.16025022658775,4.25607172892758,157977210.02447,0.0,1.0
2020-04-30,5.09,5.24,5.06,5.16,93088597,4.06442872424791,4.1842056021727,4.04047334866295,4.12032460061282,116577504.70644,0.0,1.0
2020-05-01,4.92,5.05,4.9,5.02,82553472,3.92868159593315,4.03248822346797,3.91271134554318,4.00853284788301,103384067.230199,0.0,1.0
2020-05-04,4.86,4.97,4.77,4.88,84141936,3.88077084476323,3.96860722190808,3.80890471800836,3.8967410951532,105373345.996921,0.0,1.0
2020-05-05,4.97,5.09,4.94,4.99,96237965,3.96860722190808,4.06442872424791,3.94465184632312,3.98457747229805,120521548.065932,0.0,1.0
2020-05-06,4.87,5.09,4.82,5.05,89232471,3.88875596995822,4.06442872424791,3.84883034398329,4.03248822346797,111748368.148354,0.0,1.0
2020-05-07,4.87,4.98,4.85,4.9,67118157,3.88875596995822,3.97659234710307,3.87278571956825,3.91271134554318,84053982.0742498,0.0,1.0
2020-05-08,5.24,5.25,4.95,4.96,101183683,4.1842056021727,4.19219072736769,3.95263697151811,3.96062209671309,126715211.758401,0.0,1.0
2020-05-11,5.12,5.19,5.05,5.18,75590727,4.08838409983287,4.14427997619777,4.03248822346797,4.13629485100279,94664423.1044293,0.0,1.0
2020-05-12,4.98,5.22,4.97,5.15,70774352,3.97659234710307,4.16823535178273,3.96860722190808,4.11233947541783,88632739.3394404,0.0,1.0
2020-05-13,4.72,5.01,4.66,5.0,99792401,3.76897909203343,4.00054772268802,3.72106834086351,3.99256259749304,124972869.633478,0.0,1.0
2020-05-14,4.89,4.92,4.52,4.64,107924969,3.90472622034819,3.92868159593315,3.60927658813371,3.70509809047354,135157516.462944,0.0,1.0
2020-05-15,4.9,4.94,4.75,4.8,80501647,3.91271134554318,3.94465184632312,3.79293446761839,3.83286009359332,100814508.269135,0.0,1.0
2020-05-18,5.31,5.33,5.12,5.12,136149607,4.24010147853761,4.25607172892758,4.08838409983287,4.08838409983287,170504035.535334,0.0,1.0
2020-05-19,5.3,5.45,5.15,5.27,94683165,4.23211635334262,4.35189323126741,4.11233947541783,4.20816097775766,118574427.686434,0.0,1.0
2020-05-20,5.49,5.54,5.37,5.38,87543535,4.38383373204736,4.42375935802229,4.28801222970752,4.29599735490251,109633265.43079,0.0,1.0
2020-05-21,5.63,5.69,5.44,5.45,86959266,4.49562548477716,4.54353623594708,4.34390810607243,4.35189323126741,108901568.700015,0.0,1.0
2020-05-22,5.65,5.73,5.5,5.68,76599884,4.51159573516713,4.57547673672702,4.39181885724234,4.53555111075209,95928219.1944814,0.0,1.0
2020-05-26,5.84,5.99,5.82,5.92,85904866,4.66331311387187,4.78308999179666,4.6473428634819,4.72719411543176,107581113.510832,0.0,1.0
2020-05-27,6.03,6.09,5.84,6.01,110340256,4.8150304925766,4.86294124374652,4.66331311387187,4.79906024218663,138182249.251751,0.0,1.0
2020-05-28,5.85,6.07,5.81,6.05,76923396,4.67129823906685,4.84697099335655,4.63935773828691,4.83100074296658,96333362.4979367,0.0,1.0
2020-05-29,5.71,5.8,5.57,5.75,92924374,4.55950648633705,4.63137261309192,4.44771473360724,4.59144698711699,116371843.560259,0.0,1.0
2020-06-01,5.87,5.88,5.67,5.73,61872661,4.68726848945683,4.69525361465181,4.52756598555711,4.57547673672702,77484897.8433679,0.0,1.0
2020-06-02,5.9,6.0,5.83,5.96,79970625,4.71122386504179,4.79107511699165,4.65532798867688,4.7591346162117,100149494.274948,0.0,1.0
2020-06-03,6.19,6.27,5.92,5.99,98734798,4.94279249569638,5.00667349725627,4.72719411543176,4.78308999179666,123648403.236052,0.0,1.0
2020-06-04,6.57,6.58,6.12,6.2,115589127,5.24622725310585,5.25421237830084,4.88689661933148,4.95077762089137,144755560.09138,0.0,1.0
2020-06-05,7.34,7.5,7.02,7.24,208525447,5.86108189311978,5.98884389623956,5.60555788688022,5.78123064116992,261142363.968113,0.0,1.0
2020-06-08,7.53,7.74,7.37,7.53,112858207,6.01279927182452,6.18048690091922,5.88503726870474,6.01279927182452,141335551.09551,0.0,1.0
2020-06-09,7.24,7.44,7.05,7.22,115605454,5.78123064116992,5.94093314506964,5.62951326246518,5.76526039077995,144776006.85909,0.0,1.0
2020-06-10,6.81,7.34,6.77,7.33,146956843,5.43787025778552,5.86108189311978,5.40592975700557,5.85309676792479,184038245.376886,0.0,1.0
2020-06-11,6.13,6.46,6.04,6.07,115884079,4.89488174452646,5.158390875961,4.82301561777159,4.84697099335655,145124936.892367,0.0,1.0
2020-06-12,6.46,6.63,6.3,6.56,88709551,5.158390875961,5.29413800427577,5.03062887284123,5.23824212791087,111093500.519818,0.0,1.0
2020-06-15,6.5,6.58,6.11,6.18,104570629,5.19033137674095,5.25421237830084,4.87891149413649,4.93480737050139,130956780.822498,0.0,1.0
2020-06-16,6.55,6.87,6.44,6.87,109421750,5.23025700271588,5.48578100895543,5.14242062557103,5.48578100895543,137031977.994167,0.0,1.0
2020-06-17,6.33,6.56,6.31,6.56,67718663,5.05458424842619,5.23824212791087,5.03861399803621,5.23824212791087,84806012.8631684,0.0,1.0
2020-06-18,6.33,6.45,6.19,6.26,61151059,5.05458424842619,5.15040575076602,4.94279249569638,4.99868837206128,76581215.080256,0.0,1.0
2020-06-19,6.23,6.69,6.23,6.64,125960169,4.97473299647633,5.34204875544568,4.97473299647633,5.30212312947075,157743511.747432,0.0,1.0
2020-06-22,6.28,6.28,6.13,6.27,71528188,5.01465862245126,5.01465862245126,4.89488174452646,5.00667349725627,89576789.6599956,0.0,1.0
2020-06-23,6.15,6.38,6.14,6.33,86551368,4.91085199491644,5.09450987440112,4.90286686972145,5.05458424842619,108390746.402256,0.0,1.0
2020-06-24,5.95,6.12,5.86,6.06,75441550,4.75114949101672,4.88689661933148,4.67928336426184,4.83898586816156,94477604.4931272,0.0,1.0
2020-06-25,6.03,6.05,5.8,5.86,73513570,4.8150304925766,4.83100074296658,4.63137261309192,4.67928336426184,92063140.1573513,0.0,1.0
2020-06-26,5.91,6.07,5.81,6.04,118309845,4.71920899023677,4.84697099335655,4.63935773828691,4.82301561777159,148162792.831711,0.0,1.0
2020-06-29,6.01,6.07,5.81,5.91,58208433,4.79906024218663,4.84697099335655,4.63935773828691,4.71920899023677,72896080.6231937,0.0,1.0
2020-06-30,6.08,6.1,5.9,5.98,61833037,4.85495611855153,4.87092636894151,4.71122386504179,4.77510486660167,77435275.5781782,0.0,1.0
2020-07-01,5.98,6.18,5.95,6.1,62248154,4.77510486660167,4.93480737050139,4.75114949101672,4.87092636894151,77955138.4355078,0.0,1.0
2020-07-02,6.05,6.17,6.0,6.1,67243751,4.83100074296658,4.92682224530641,4.79107511699165,4.87092636894151,84211267.0221161,0.0,1.0
2020-07-06,6.19,6.2,6.11,6.14,63888999,4.94279249569638,4.95077762089137,4.87891149413649,4.90286686972145,80010015.422321,0.0,1.0
2020-07-07,6.12,6.2,6.09,6.14,56617281,4.88689661933148,4.95077762089137,4.86294124374652,4.90286686972145,70903435.5974161,0.0,1.0
2020-07-08,6.09,6.18,6.05,6.13,60798152,4.86294124374652,4.93480737050139,4.83100074296658,4.89488174452646,76139259.5800197,0.0,1.0
2020-07-09,5.84,6.1,5.82,6.09,82593698,4.66331311387187,4.87092636894151,4.6473428634819,4.86294124374652,103434443.397157,0.0,1.0
2020-07-10,6.1,6.1,5.74,5.8,73604442,4.87092636894151,4.87092636894151,4.58346186192201,4.63137261309192,92176941.754422,0.0,1.0
2020-07-13,6.06,6.22,6.05,6.15,79955235,4.83898586816156,4.96674787128134,4.83100074296658,4.91085199491644,100130220.939059,0.0,1.0
2020-07-14,6.36,6.39,6.08,6.18,105827010,5.07853962401114,5.1024949995961,4.85495611855153,4.93480737050139,132530182.578039,0.0,1.0
2020-07-15,6.74,6.78,6.52,6.54,101556222,5.38197438142062,5.41391488220056,5.20630162713092,5.22227187752089,127181752.972099,0.0,1.0
2020-07-16,6.86,6.9,6.63,6.66,93444334,5.47779588376045,5.50973638454039,5.29413800427577,5.31809337986073,117023004.296381,0.0,1.0
2020-07-17,6.8,6.91,6.73,6.9,80765510,5.42988513259053,5.51772150973538,5.37398925622563,5.50973638454039,101144951.428831,0.0,1.0
2020-07-20,6.66,6.85,6.58,6.8,71310833,5.31809337986073,5.46981075856546,5.25421237830084,5.42988513259053,89304589.7950061,0.0,1.0
2020-07-21,6.68,6.81,6.64,6.71,63282640,5.3340636302507,5.43787025778552,5.30212312947075,5.35801900583566,79250654.7545875,0.0,1.0
2020-07-22,6.84,6.88,6.61,6.64,75629569,5.46182563337048,5.49376613415042,5.2781677538858,5.30212312947075,94713066.0487181,0.0,1.0
2020-07-23,6.98,7.06,6.8,6.87,88652587,5.57361738610028,5.63749838766017,5.42988513259053,5.48578100895543,111022162.87813,0.0,1.0
2020-07-24,6.88,7.01,6.86,6.9,62292045,5.49376613415042,5.59757276168524,5.47779588376045,5.50973638454039,78010104.3864831,0.0,1.0
2020-07-27,6.93,6.94,6.77,6.92,60370153,5.53369176012535,5.54167688532034,5.40592975700557,5.52570663493036,75603264.2267236,0.0,1.0
2020-07-28,7.01,7.05,6.9,6.9,56312514,5.59757276168524,5.62951326246518,5.50973638454039,5.50973638454039,70521767.1920273,0.0,1.0
2020-07-29,6.92,7.06,6.83,7.05,59437160,5.52570663493036,5.63749838766017,5.45384050817549,5.62951326246518,74434850.4859024,0.0,1.0
2020-07-30,6.74,6.83,6.67,6.74,58990992,5.38197438142062,5.45384050817549,5.32607850505571,5.38197438142062,73876101.575766,0.0,1.0
2020-07-31,6.61,6.9,6.52,6.89,115394121,5.2781677538858,5.50973638454039,5.20630162713092,5.50175125934541,144511348.516435,0.0,1.0
2020-08-03,6.69,6.72,6.53,6.65,53845888,5.34204875544568,5.36600413103064,5.21428675232591,5.31010825466574,67432741.1094447,0.0,1.0
2020-08-04,6.86,6.91,6.73,6.91,69377566,5.47779588376045,5.51772150973538,5.37398925622563,5.51772150973538,86883504.3983565,0.0,1.0
2020-08-05,6.96,7.0291,6.86,6.86,82716372,5.55764713571031,5.61282435080766,5.47779588376045,5.47779588376045,103588071.545751,0.0,1.0
2020-08-06,6.93,7.0,6.89,6.93,48668518,5.53369176012535,5.58958763649025,5.50175125934541,5.53369176012535,60948973.0111675,0.0,1.0
2020-08-07,6.86,6.92,6.79,6.87,47480059,5.47779588376045,5.52570663493036,5.42190000739555,5.48578100895543,59460631.9132142,0.0,1.0
2020-08-10,7.09,7.13,6.905,6.91,57229040,5.66145376324513,5.69339426402507,5.51372894713789,5.51772150973538,71669558.8391458,0.0,1.0
2020-08-11,7.23,7.375,7.19,7.21,74016358,5.77324551597493,5.88902983130223,5.74130501519499,5.75727526558496,92692795.9081662,0.0,1.0
2020-08-12,7.11,7.37,7.06,7.33,59194125,5.6774240136351,5.88503726870474,5.63749838766017,5.85309676792479,74130490.8245753,0.0,1.0
2020-08-13,7.03,7.18,7.0,7.03,50066758,5.61354301207521,5.73331989,5.58958763649025,5.61354301207521,62700028.8379164,0.0,1.0
2020-08-14,7.04,7.11,6.93,6.97,43517662,5.6215281372702,5.6774240136351,5.53369176012535,5.56563226090529,54498409.1512116,0.0,1.0
2020-08-17,6.98,7.06,6.87,7.05,64307597,5.57361738610028,5.63749838766017,5.48578100895543,5.62951326246518,80534237.6352211,0.0,1.0
2020-08-18,6.89,7.01,6.885,6.98,40444196,5.50175125934541,5.59757276168524,5.49775869674791,5.57361738610028,50649420.0308784,0.0,1.0
2020-08-19,6.87,7.02,6.86,6.89,44158123,5.48578100895543,5.60555788688022,5.47779588376045,5.50175125934541,55300476.7260597,0.0,1.0
2020-08-20,6.84,6.89,6.73,6.77,41824523,5.46182563337048,5.50175125934541,5.37398925622563,5.40592975700557,52378042.8968877,0.0,1.0
2020-08-21,6.66,6.85,6.65,6.78,39158895,5.31809337986073,5.46981075856546,5.31010825466574,5.41391488220056,49039800.934603,0.0,1.0
2020-08-24,6.98,7.0,6.69,6.73,64974707,5.57361738610028,5.58958763649025,5.34204875544568,5.37398925622563,81369678.5127404,0.0,1.0
2020-08-25,6.94,7.1,6.86,7.01,49549976,5.54167688532034,5.66943888844011,5.47779588376045,5.59757276168524,62052848.0018232,0.0,1.0
2020-08-26,6.82,6.97,6.77,6.94,48600095,5.4458553829805,5.56563226090529,5.40592975700557,5.54167688532034,60863284.9369931,0.0,1.0
2020-08-27,6.91,6.98,6.83,6.83,45740870,5.51772150973538,5.57361738610028,5.45384050817549,5.45384050817549,57282595.930645,0.0,1.0
2020-08-28,6.94,6.95,6.86,6.93,39936920,5.54167688532034,5.54966201051532,5.47779588376045,5.53369176012535,50014143.8296756,0.0,1.0
2020-08-31,6.82,6.93,6.79,6.9,50089521,5.4458553829805,5.53369176012535,5.42190000739555,5.50973638454039,62728535.5919675,0.0,1.0
2020-09-01,6.83,6.87,6.72,6.77,48214176,5.45384050817549,5.48578100895543,5.36600413103064,5.40592975700557,60379987.5677266,0.0,1.0
2020-09-02,6.95,6.97,6.77,6.81,59008942,5.54966201051532,5.56563226090529,5.40592975700557,5.43787025778552,73898580.8726609,0.0,1.0
2020-09-03,6.82,7.09,6.76,6.92,78130883,5.4458553829805,5.66145376324513,5.39794463181059,5.52570663493036,97845532.9029269,0.0,1.0
2020-09-04,6.9,6.95,6.75,6.86,70017540,5.50973638454039,5.54966201051532,5.3899595066156,5.47779588376045,87684962.0892164,0.0,1.0
2020-09-08,7.03,7.17,6.81,6.83,84749275,5.61354301207521,5.72533476480502,5.43787025778552,5.45384050817549,106133933.946602,0.0,1.0
2020-09-09,6.97,7.1,6.93,7.07,56501430,5.56563226090529,5.66943888844011,5.53369176012535,5.64548351285516,70758352.0862988,0.0,1.0
2020-09-10,6.91,7.035,6.87,6.99,69228601,5.51772150973538,5.6175355746727,5.48578100895543,5.58160251129527,86696951.2807002,0.0,1.0
2020-09-11,7.0,7.0,6.85,6.94,55080562,5.58958763649025,5.58958763649025,5.46981075856546,5.54167688532034,68978958.5698488,0.0,1.0
2020-09-14,7.12,7.18,6.98,7.01,58704316,5.68540913883009,5.73331989,5.57361738610028,5.59757276168524,73517089.045593,0.0,1.0
2020-09-15,7.04,7.18,7.0,7.16,65198498,5.6215281372702,5.73331989,5.58958763649025,5.71734963961003,81649938.3640705,0.0,1.0
2020-09-16,7.02,7.12,6.99,7.05,46269822,5.60555788688022,5.68540913883009,5.58160251129527,5.62951326246518,57945017.6048,0.0,1.0
2020-09-17,7.28,7.34,6.98,7.04,84850147,5.81317114194986,5.86108189311978,5.57361738610028,5.6215281372702,106260258.828851,0.0,1.0
2020-09-18,7.23,7.4,7.22,7.31,71929396,5.77324551597493,5.9089926442897,5.76526039077995,5.83712651753482,90079233.8799711,0.0,1.0
2020-09-21,6.87,7.09,6.81,7.09,72850263,5.48578100895543,5.66145376324513,5.43787025778552,5.66145376324513,91232461.8851854,0.0,1.0
2020-09-22,6.78,6.99,6.77,6.89,55865537,5.41391488220056,5.58160251129527,5.40592975700557,5.50175125934541,69962005.1481202,0.0,1.0
2020-09-23,6.64,6.93,6.63,6.81,52588559,5.30212312947075,5.53369176012535,5.29413800427577,5.43787025778552,65858152.1464696,0.0,1.0
2020-09-24,6.66,6.76,6.41,6.6,59822911,5.31809337986073,5.39794463181059,5.11846524998607,5.27018262869081,74917937.4639777,0.0,1.0
2020-09-25,6.51,6.7064,6.5,6.61,53761843,5.19831650193593,5.35514436076546,5.19033137674095,5.2781677538858,67327489.159165,0.0,1.0
2020-09-28,6.69,6.77,6.58,6.59,47582634,5.34204875544568,5.40592975700557,5.25421237830084,5.26219750349582,59589089.5109291,0.0,1.0
2020-09-29,6.6,6.695,6.54,6.69,39014263,5.27018262869081,5.34604131804318,5.22227187752089,5.34204875544568,48858674.1564144,0.0,1.0
2020-09-30,6.66,6.75,6.59,6.61,55944608,5.31809337986073,5.3899595066156,5.26219750349582,5.2781677538858,70061028.0163523,0.0,1.0
2020-10-01,6.75,6.77,6.63,6.71,58340607,5.3899595066156,5.40592975700557,5.29413800427577,5.35801900583566,73061605.8927073,0.0,1.0
2020-10-02,6.89,6.93,6.6,6.62,60798406,5.50175125934541,5.53369176012535,5.27018262869081,5.28615287908078,76139577.6714631,0.0,1.0
2020-10-05,7.02,7.05,6.945,6.95,42359406,5.60555788688022,5.62951326246518,5.54566944791783,5.54966201051532,53047892.131482,0.0,1.0
2020-10-06,6.98,7.25,6.96,7.06,78203805,5.57361738610028,5.78921576636491,5.55764713571031,5.63749838766017,97936855.2031029,0.0,1.0
2020-10-07,7.23,7.25,7.06,7.11,50664144,5.77324551597493,5.78921576636491,5.63749838766017,5.6774240136351,63448152.3618596,0.0,1.0
2020-10-08,7.35,7.35,7.2,7.29,54513310,5.86906701831477,5.86906701831477,5.74929014038997,5.82115626714485,68268572.7134614,0.0,1.0
2020-10-09,7.25,7.44,7.23,7.36,50977882,5.78921576636491,5.94093314506964,5.77324551597493,5.87705214350975,63841055.4063816,0.0,1.0
2020-10-12,7.67,7.865,7.33,7.36,97692932,6.12459102455432,6.28030096585655,5.85309676792479,5.87705214350975,122343644.732511,0.0,1.0
2020-10-13,7.76,7.88,7.63,7.82,74562568,6.1964571513092,6.29227865364903,6.09265052377438,6.24436790247911,93376830.2678815,0.0,1.0
2020-10-14,7.57,7.75,7.55,7.73,57808898,6.04473977260446,6.18847202611421,6.02876952221449,6.17250177572424,72395731.5488286,0.0,1.0
2020-10-15,7.62,7.62,7.37,7.42,49336159,6.08466539857939,6.08466539857939,5.88503726870474,5.92496289467967,61785078.8751297,0.0,1.0
2020-10-16,7.67,7.75,7.61,7.71,47509411,6.12459102455432,6.18847202611421,6.0766802733844,6.15653152533426,59497390.2598691,0.0,1.0
2020-10-19,7.59,7.72,7.57,7.68,38960741,6.06071002299443,6.16451665052925,6.04473977260446,6.13257614974931,48791647.029484,0.0,1.0
2020-10-20,7.74,7.85,7.58,7.62,63447005,6.18048690091922,6.26832327806407,6.05272489779945,6.08466539857939,79456493.7314181,0.0,1.0
2020-10-21,7.85,7.88,7.73,7.77,51981072,6.26832327806407,6.29227865364903,6.17250177572424,6.20444227650418,65097378.8521679,0.0,1.0
2020-10-22,8.21,8.22,7.89,7.93,74008467,6.55578778508357,6.56377291027855,6.30026377884401,6.33220427962396,92682913.7838321,0.0,1.0
2020-10-23,8.16,8.35,8.09,8.3,62248980,6.51586215910864,6.66757953781337,6.45996628274373,6.62765391183844,77956172.8588634,0.0,1.0
2020-10-26,8.03,8.07,7.94,8.035,62130950,6.41205553157382,6.44399603235376,6.34018940481894,6.41604809417131,77808360.5239058,0.0,1.0
2020-10-27,7.92,8.09,7.9,8.01,64154483,6.32421915442897,6.45996628274373,6.308248904039,6.39608528118385,80342488.6065445,0.0,1.0
2020-10-28,7.7,7.88,7.63,7.68,82938283,6.14854640013928,6.29227865364903,6.09265052377438,6.13257614974931,103865977.019468,0.0,1.0
2020-10-29,7.9,8.24,7.85,8.17,118999898,6.308248904039,6.57974316066853,6.26832327806407,6.52384728430362,149026965.882415,0.0,1.0
2020-10-30,7.73,7.91,7.61,7.85,79392475,6.17250177572424,6.31623402923399,6.0766802733844,6.26832327806407,99425460.5423734,0.0,1.0
2020-11-02,7.71,7.86,7.68,7.83,59962912,6.15653152533426,6.27630840325906,6.13257614974931,6.2523530276741,75093264.7088004,0.0,1.0
2020-11-03,7.88,7.93,7.73,7.76,65108842,6.29227865364903,6.33220427962396,6.17250177572424,6.1964571513092,81537659.5984773,0.0,1.0
2020-11-04,7.64,7.87,7.63,7.86,67326839,6.10063564896936,6.28429352845404,6.09265052377438,6.27630840325906,84315320.4940044,0.0,1.0
2020-11-05,7.99,7.99,7.71,7.76,61442609,6.38011503079387,6.38011503079387,6.15653152533426,6.1964571513092,76946331.4596249,0.0,1.0
2020-11-06,7.79,8.02,7.75,8.01,50912118,6.22041252689415,6.40407040637883,6.18847202611421,6.39608528118385,63758697.2737361,0.0,1.0
2020-11-09,8.2,8.38,8.08,8.11,110511311,6.54780265988858,6.69153491339833,6.45198115754875,6.47593653313371,138396466.306365,0.0,1.0
2020-11-10,8.38,8.59,8.18,8.23,87468359,6.69153491339833,6.85922254249304,6.53183240949861,6.57175803547354,109539120.382135,0.0,1.0
2020-11-11,8.33,8.6,8.29,8.6,75644426,6.6516092874234,6.86720766768802,6.61966878664346,6.86720766768802,94731671.8935074,0.0,1.0
2020-11-12,8.21,8.29,8.1,8.26,82319824,6.55578778508357,6.61966878664346,6.46795140793872,6.5957134110585,103091463.176669,0.0,1.0
2020-11-13,8.54,8.57,8.23,8.23,79534153,6.81929691651811,6.84325229210307,6.57175803547354,6.57175803547354,99602887.9421203,0.0,1.0
2020-11-16,8.8,8.85,8.61,8.74,84853863,7.02691017158775,7.06683579756268,6.87519279288301,6.97899942041783,106264912.481623,0.0,1.0
2020-11-17,8.75,8.85,8.63,8.66,46754509,6.98698454561282,7.06683579756268,6.89116304327298,6.91511841885794,58552004.9571139,0.0,1.0
2020-11-18,8.82,9.05,8.78,8.82,77759269,7.04288042197772,7.2265383014624,7.01093992119777,7.04288042197772,97380150.0931077,0.0,1.0
2020-11-19,8.82,8.88,8.74,8.88,56672693,7.04288042197772,7.09079117314764,6.97899942041783,7.09079117314764,70972829.6252452,0.0,1.0
2020-11-20,8.74,8.82,8.68,8.81,57024269,6.97899942041783,7.04288042197772,6.93108866924791,7.03489529678273,71413118.2762244,0.0,1.0
2020-11-23,8.86,8.98,8.78,8.82,71537109,7.07482092275766,7.1706424250975,7.01093992119777,7.04288042197772,89587961.6827032,0.0,1.0
2020-11-24,9.45,9.5,9.14,9.15,98590440,7.54594330926184,7.58586893523677,7.29840442821727,7.30638955341226,123467619.595878,0.0,1.0
2020-11-25,9.08,9.25,9.0,9.2,95217812,7.25049367704736,7.38624080536212,7.18661267548747,7.34631517938719,119243981.371498,0.0,1.0
2020-11-27,9.09,9.14,9.03,9.12,27853853,7.25847880224234,7.29840442821727,7.21056805107243,7.2824341778273,34882174.4429125,0.0,1.0
2020-11-30,9.08,9.23,8.98,9.23,77970082,7.25049367704736,7.37027055497215,7.1706424250975,7.37027055497215,97644157.2249337,0.0,1.0
2020-12-01,9.24,9.4,9.16,9.16,68732750,7.37825568016713,7.50601768328691,7.31437467860725,7.31437467860725,86075982.9328135,0.0,1.0
2020-12-02,9.2,9.24,9.08,9.16,48344954,7.34631517938719,7.37825568016713,7.25049367704736,7.31437467860725,60543764.5866294,0.0,1.0
2020-12-03,9.21,9.32,9.15,9.26,50302055,7.35430030458218,7.44213668172702,7.30638955341226,7.39422593055711,62994697.9811726,0.0,1.0
2020-12-04,9.34,9.44,9.24,9.26,48775547,7.458106932117,7.53795818406685,7.37825568016713,7.39422593055711,61083008.4801006,0.0,1.0
2020-12-07,9.22,9.33,9.15,9.31,58305187,7.36228542977716,7.45012180692201,7.30638955341226,7.43415155653204,73017248.4166063,0.0,1.0
2020-12-08,9.25,9.33,9.17,9.19,56296667,7.38624080536212,7.45012180692201,7.32235980380223,7.3383300541922,70501921.5420055,0.0,1.0
2020-12-09,9.45,9.49,9.29,9.31,60780320,7.54594330926184,7.57788381004179,7.41818130614206,7.43415155653204,76116928.05789,0.0,1.0
2020-12-10,9.12,9.32,9.1,9.31,83372755,7.2824341778273,7.44213668172702,7.26646392743733,7.43415155653204,104410078.69526,0.0,1.0
2020-12-11,9.02,9.19,9.01,9.19,73438229,7.20258292587744,7.3383300541922,7.19459780068245,7.3383300541922,91968788.4744906,0.0,1.0
2020-12-14,8.91,9.1752,8.88,9.13,76826024,7.11474654873259,7.32651206890362,7.09079117314764,7.29041930302229,96211420.7655,0.0,1.0
2020-12-15,9.15,9.15,8.94,9.03,69665880,7.30638955341226,7.30638955341226,7.13870192431755,7.21056805107243,87244568.2426416,0.0,1.0
2020-12-16,9.04,9.18,8.97,9.17,55274531,7.21855317626741,7.33034492899722,7.16265729990251,7.32235980380223,69221871.4801207,0.0,1.0
2020-12-17,9.08,9.13,9.0,9.09,49301597,7.25049367704736,7.29041930302229,7.18661267548747,7.25847880224234,61741795.896897,0.0,1.0
2020-12-18,8.95,9.09,8.91,9.09,78764619,7.14668704951254,7.25847880224234,7.11474654873259,7.25847880224234,98639178.5684925,0.0,1.0
2020-12-21,8.93,9.01,8.79,8.87,63908127,7.13071679912257,7.19459780068245,7.01892504639276,7.08280604795265,80033969.9622097,0.0,1.0
2020-12-22,8.79,8.99,8.75,8.98,59157726,7.01892504639276,7.17862755029248,6.98698454561282,7.1706424250975,74084907.3188553,0.0,1.0
2020-12-23,8.99,9.03,8.8,8.82,54086667,7.17862755029248,7.21056805107243,7.02691017158775,7.04288042197772,67734275.5176356,0.0,1.0
2020-12-24,8.86,9.02,8.8,9.01,27926995,7.07482092275766,7.20258292587744,7.02691017158775,7.19459780068245,34973772.2553625,0.0,1.0
2020-12-28,8.89,8.98,8.8607,8.92,37851532,7.09877629834262,7.1706424250975,7.07537988152131,7.12273167392758,47402552.9665675,0.0,1.0
2020-12-29,8.82,8.93,8.78,8.93,37537854,7.04288042197772,7.13071679912257,7.01093992119777,7.13071679912257,47009725.0617565,0.0,1.0
2020-12-30,8.86,8.92,8.81,8.83,38461904,7.07482092275766,7.12273167392758,7.03489529678273,7.05086554717271,48166939.228643,0.0,1.0
2020-12-31,8.79,8.86,8.78,8.84,40176529,7.01892504639276,7.07482092275766,7.01093992119777,7.05885067236769,50314213.0135006,0.0,1.0
2021-01-04,8.52,8.84,8.43,8.81,85043079,6.80332666612814,7.05885067236769,6.73146053937326,7.03489529678273,106501873.07445,0.0,1.0
2021-01-05,8.65,8.72,8.46,8.47,70127787,6.90713329366296,6.96302917002786,6.75541591495822,6.76340104015321,87823027.5513197,0.0,1.0
2021-01-06,8.84,8.94,8.68,8.79,72590208,7.05885067236769,7.13870192431755,6.93108866924791,7.01892504639276,90906787.5924851,0.0,1.0
2021-01-07,9.06,9.08,8.88,8.94,77117101,7.23452342665739,7.25049367704736,7.09079117314764,7.13870192431755,96575944.7934797,0.0,1.0
2021-01-08,9.0,9.14,8.89,9.1,59162167,7.18661267548747,7.29840442821727,7.09877629834262,7.26646392743733,74090468.9098029,0.0,1.0
2021-01-11,9.3,9.32,8.82,8.87,96129537,7.42616643133705,7.44213668172702,7.04288042197772,7.08280604795265,120385760.589403,0.0,1.0
2021-01-12,9.78,9.82,9.2903,9.3,123938168,7.80945244069638,7.84139294147633,7.41842085989791,7.42616643133705,155211302.232082,0.0,1.0
2021-01-13,9.78,9.92,9.64,9.91,89549250,7.80945244069638,7.92124419342619,7.69766068796658,7.9132590682312,112145079.523899,0.0,1.0
2021-01-14,10.17,10.2,9.79,9.81,112695252,8.12087232330084,8.1448276988858,7.81743756589137,7.83340781628134,141131477.90189,0.0,1.0
2021-01-15,9.83,10.05,9.82,10.04,99984954,7.84937806667131,8.02505082096101,7.84139294147633,8.01706569576602,125214009.246569,0.0,1.0
2021-01-19,10.02,10.21,9.97,10.06,78732758,8.00109544537605,8.15281282408078,7.96116981940112,8.03303594615599,98599278.1295864,0.0,1.0
2021-01-20,10.86,10.87,10.19,10.23,125033167,8.67184596175488,8.67983108694986,8.13684257369081,8.16878307447076,156582600.706761,0.0,1.0
2021-01-21,11.53,12.15,11.12,11.28,282761553,9.20684934981895,9.70192711190808,8.87945921682452,9.00722121994429,354110356.563411,0.0,1.0
2021-01-22,11.52,11.69,11.34,11.66,130866617,9.19886422462396,9.33461135293872,9.05513197111421,9.31065597735376,163887996.499006,0.0,1.0
2021-01-25,11.29,11.52,10.88,11.49,118954503,9.01520634513928,9.19886422462396,8.68781621214485,9.174908849039,148970116.429348,0.0,1.0
2021-01-26,11.19,11.53,11.12,11.31,66267456,8.93535509318942,9.20684934981895,8.87945921682452,9.03117659552925,82988624.9518165,0.0,1.0
2021-01-27,10.79,11.17,10.7,11.02,82863034,8.61595008538998,8.91938484279945,8.5440839586351,8.79960796487465,103771740.550831,0.0,1.0
2021-01-28,10.72,11.05,10.71,10.84,77388655,8.56005420902507,8.82356334045961,8.55206908383009,8.65587571136491,96916019.6118064,0.0,1.0
2021-01-29,10.53,10.835,10.45,10.59,73925821,8.40833683032034,8.65188314876741,8.34445582876045,8.45624758149025,92579413.8411488,0.0,1.0
2021-02-01,10.83,11.44,10.36,10.65,157114400,8.64789058616992,9.13498322306407,8.27258970200557,8.50415833266017,196758843.679312,0.0,1.0
2021-02-02,10.86,11.2,10.71,11.14,77906802,8.67184596175488,8.9433402183844,8.55206908383009,8.89542946721449,97564909.8763264,0.0,1.0
2021-02-03,11.2,11.36,10.84,10.92,82968550,8.9433402183844,9.07110222150418,8.65587571136491,8.7197567129248,103903881.246717,0.0,1.0
2021-02-04,11.37,11.6192,11.17,11.4,106845045,9.07908734669917,9.27807666655822,8.91938484279945,9.10304272228413,133805096.840672,0.0,1.0
2021-02-05,11.51,11.9,11.3,11.8,113402102,9.19087909942897,9.50229898203343,9.02319147033427,9.42244773008357,142016686.314707,0.0,1.0
2021-02-08,11.56,11.58,11.31,11.52,75756688,9.2308047254039,9.24677497579388,9.03117659552925,9.19886422462396,94872260.7975743,0.0,1.0
2021-02-09,11.93,12.04,11.49,11.54,101531642,9.52625435761839,9.61409073476323,9.174908849039,9.21483447501393,127150970.737131,0.0,1.0
2021-02-10,11.76,12.02,11.53,12.0,75542190,9.39050722930362,9.59812048437326,9.20684934981895,9.58215023398329,94603638.8351601,0.0,1.0
2021-02-11,11.45,11.74,11.31,11.66,55762914,9.14296834825906,9.37453697891365,9.03117659552925,9.31065597735376,69833487.4386365,0.0,1.0
2021-02-12,11.45,11.62,11.37,11.42,44401187,9.14296834825906,9.27871547657382,9.07908734669917,9.1190129726741,55604872.7049137,0.0,1.0
2021-02-16,11.54,11.7,11.38,11.5,48392080,9.21483447501393,9.34259647813371,9.08707247189415,9.18289397423399,60602781.8203599,0.0,1.0
2021-02-17,11.48,11.61,11.37,11.61,49446951,9.16692372384401,9.27073035137883,9.07908734669917,9.27073035137883,61923826.8562754,0.0,1.0
2021-02-18,11.43,11.48,11.3,11.37,37777050,9.12699809786908,9.16692372384401,9.02319147033427,9.07908734669917,47309277.0339036,0.0,1.0
2021-02-19,11.58,11.59,11.46,11.52,48615552,9.24677497579388,9.25476010098886,9.15095347345404,9.19886422462396,60882642.1788929,0.0,1.0
2021-02-22,11.7,11.94,11.5,11.52,61488780,9.34259647813371,9.53423948281337,9.18289397423399,9.19886422462396,77004152.7196208,0.0,1.0
2021-02-23,11.62,11.65,11.13,11.59,72904530,9.27871547657382,9.30267085215878,8.8874443420195,9.25476010098886,91300421.9968615,0.0,1.0
2021-02-24,12.27,12.4,11.64,11.67,95152783,9.79774861424792,9.90155524178273,9.29468572696379,9.31864110254875,119162543.700313,0.0,1.0
2021-02-25,11.76,12.4,11.72,12.22,74495019,9.39050722930362,9.90155524178273,9.35856672852368,9.75782298827298,93292236.7288318,0.0,1.0
2021-02-26,11.7,11.98,11.54,11.89,68707926,9.34259647813371,9.56617998359332,9.21483447501393,9.49431385683844,86044895.1296872,0.0,1.0
2021-03-01,11.98,12.08,11.78,11.87,43172813,9.56617998359332,9.64603123554318,9.4064774796936,9.47834360644847,54066544.9141719,0.0,1.0
2021-03-02,12.55,12.8,11.94,12.04,104788959,10.0213321197075,10.2209602495822,9.53423948281337,9.61409073476323,131230201.707793,0.0,1.0
2021-03-03,12.17,12.61,12.14,12.61,80169701,9.71789736229805,10.0692428708774,9.6939419867131,10.0692428708774,100398802.82696,0.0,1.0
2021-03-04,11.93,12.46,11.63,12.235,88339642,9.52625435761839,9.94946599295265,9.28670060176881,9.76980067606546,110630252.930122,0.0,1.0
2021-03-05,12.27,12.29,11.67,12.06,79345704,9.79774861424792,9.81371886463789,9.31864110254875,9.63006098515321,99366887.8852667,0.0,1.0
2021-03-08,12.65,12.88,12.3,12.39,86129736,10.1011833716574,10.2848412511421,9.82170398983287,9.89357011658775,107862724.624633,0.0,1.0
2021-03-09,12.57,12.76,12.375,12.76,61568655,10.0373023700975,10.1890197488022,9.88159242879527,10.1890197488022,77104182.4599813,0.0,1.0
2021-03-10,12.91,12.98,12.62,12.72,62111181,10.308796626727,10.3646925030919,10.0772279960724,10.1570792480223,77783603.2414373,0.0,1.0
2021-03-11,12.81,13.0594,12.75,12.94,56536460,10.2289453747772,10.4280943971401,10.1810346236072,10.332752002312,70802221.1542776,0.0,1.0
2021-03-12,13.37,13.43,12.77,12.78,87160077,10.6761123856964,10.7240231368663,10.1970048739972,10.2049899991922,109153050.042006,0.0,1.0
2021-03-15,13.2,13.62,13.0501,13.39,65229000,10.5403652573816,10.875740515571,10.4206682307088,10.6920826360864,81688136.8885211,0.0,1.0
2021-03-16,12.49,13.15,12.43,13.06,125425273,9.97342136853761,10.5004396314067,9.92551061736769,10.4285735046518,157073646.232567,0.0,1.0
2021-03-17,12.69,12.7,12.22,12.34,109324385,10.1331238724373,10.1411089976323,9.75782298827298,9.85364449061282,136910045.02803,0.0,1.0
2021-03-18,12.49,13.01,12.44,12.7,76733254,9.97342136853761,10.3886478786769,9.93349574256268,10.1411089976323,96095242.2489023,0.0,1.0
2021-03-19,12.83,12.95,12.55,12.85,90885155,10.2449156251671,10.340737127507,10.0213321197075,10.2608858755571,113818071.45249,0.0,1.0
2021-03-22,12.85,12.93,12.51,12.85,81362146,10.2608858755571,10.324766877117,9.98939161892758,10.2608858755571,101892135.706386,0.0,1.0
2021-03-23,12.21,12.68,12.12,12.57,73020161,9.749837863078,10.1251387472423,9.67797173632312,10.0373023700975,91445229.9957049,0.0,1.0
2021-03-24,12.14,12.53,12.12,12.36,54534406,9.6939419867131,10.0053618693176,9.67797173632312,9.86961474100279,68294991.8358732,0.0,1.0
2021-03-25,12.32,12.35,11.72,11.94,54201830,9.83767424022285,9.8616296158078,9.35856672852368,9.53423948281337,67878497.4267326,0.0,1.0
2021-03-26,12.3,12.49,12.06,12.43,49239811,9.82170398983287,9.97342136853761,9.63006098515321,9.92551061736769,61664419.5270953,0.0,1.0
2021-03-29,12.15,12.36,12.065,12.2,44747925,9.70192711190808,9.86961474100279,9.6340535477507,9.74185273788301,56039102.5905237,0.0,1.0
2021-03-30,12.46,12.48,12.11,12.16,49762308,9.94946599295265,9.96543624334262,9.66998661112814,9.70991223710307,62318757.4206678,0.0,1.0
2021-03-31,12.25,12.54,12.21,12.46,60456889,9.78177836385794,10.0133469945125,9.749837863078,9.94946599295265,75711886.1930448,0.0,1.0
2021-04-01,12.17,12.29,12.02,12.28,61907459,9.71789736229805,9.81371886463789,9.59812048437326,9.8057337394429,77528476.3711309,0.0,1.0
2021-04-05,12.7,12.78,12.33,12.39,82332728,10.1411089976323,10.2049899991922,9.84565936541783,9.89357011658775,103107623.223863,0.0,1.0
2021-04-06,12.92,12.99,12.64,12.7,67499426,10.316781751922,10.3726776282869,10.0931982464624,10.1411089976323,84531456.1159085,0.0,1.0
2021-04-07,12.73,12.93,12.66,12.87,42264039,10.1650643732173,10.324766877117,10.1091684968524,10.2768561259471,52928461.3177234,0.0,1.0
2021-04-08,12.51,12.76,12.43,12.67,52621966,9.98939161892758,10.1890197488022,9.92551061736769,10.1171536220474,65899988.6852641,0.0,1.0
2021-04-09,12.51,12.62,12.39,12.49,40555411,9.98939161892758,10.0772279960724,9.89357011658775,9.97342136853761,50788697.7469872,0.0,1.0
2021-04-12,12.38,12.55,12.32,12.5,40422762,9.88558499139276,10.0213321197075,9.83767424022285,9.98140649373259,50622577.6214276,0.0,1.0
2021-04-13,12.2,12.445,12.1,12.39,51555966,9.74185273788301,9.93748830516017,9.66200148593315,9.89357011658775,64565006.4852739,0.0,1.0
2021-04-14,12.24,12.49,12.2,12.2,49877492,9.77379323866296,9.97342136853761,9.74185273788301,9.74185273788301,62463005.6286637,0.0,1.0
2021-04-15,12.24,12.32,12.125,12.3,38209311,9.77379323866296,9.83767424022285,9.68196429892062,9.82170398983287,47850609.8113426,0.0,1.0
2021-04-16,12.23,12.36,12.19,12.32,33132872,9.76580811346797,9.86961474100279,9.73386761268803,9.83767424022285,41493240.482697,0.0,1.0
2021-04-19,12.11,12.25,12.02,12.22,39063481,9.66998661112814,9.78177836385794,9.59812048437326,9.75782298827298,48920311.2614042,0.0,1.0
2021-04-20,11.45,12.06,11.35,12.06,83170803,9.14296834825906,9.63006098515321,9.0631170963092,9.63006098515321,104157168.44643,0.0,1.0
2021-04-21,11.73,11.74,11.18,11.36,49641132,9.36655185371867,9.37453697891365,8.92736996799443,9.07110222150418,62167005.2601931,0.0,1.0
2021-04-22,11.94,12.15,11.83,12.06,73064376,9.53423948281337,9.70192711190808,9.44640310566853,9.63006098515321,91500601.7011202,0.0,1.0
2021-04-23,12.22,12.24,11.87,11.97,51898945,9.75782298827298,9.77379323866296,9.47834360644847,9.55819485839833,64994528.8679854,0.0,1.0
2021-04-26,12.27,12.4414,12.23,12.28,40863760,9.79774861424792,9.93461366008998,9.76580811346797,9.8057337394429,51174851.9931267,0.0,1.0
2021-04-27,12.49,12.5,12.27,12.29,42037752,9.97342136853761,9.98140649373259,9.79774861424792,9.81371886463789,52645075.6544128,0.0,1.0
2021-04-28,12.43,12.6,12.385,12.6,68023415,9.92551061736769,10.0612577456825,9.88957755399026,10.0612577456825,85187662.4836295,0.0,1.0
2021-04-29,11.26,11.91,11.14,11.91,230430629,8.99125096955432,9.51028410722842,8.89542946721449,9.51028410722842,288574848.074629,0.0,1.0
2021-04-30,11.54,11.54,11.33,11.36,90786462,9.21483447501393,9.21483447501393,9.04714684591922,9.07110222150418,113694475.394081,0.0,1.0
2021-05-03,11.63,11.68,11.43,11.56,61987297,9.28670060176881,9.32662622774374,9.12699809786908,9.2308047254039,77628459.7753361,0.0,1.0
2021-05-04,11.41,11.55,11.23,11.53,71007685,9.11102784747911,9.22281960020892,8.96729559396936,9.20684934981895,88924948.9094877,0.0,1.0
2021-05-05,11.61,11.64,11.5,11.5,41381316,9.27073035137883,9.29468572696379,9.18289397423399,9.18289397423399,51823002.1314928,0.0,1.0
2021-05-06,11.74,11.76,11.48,11.55,50032823,9.37453697891365,9.39050722930362,9.16692372384401,9.22281960020892,62657531.0696644,0.0,1.0
2021-05-07,11.82,11.83,11.52,11.65,41525840,9.43841798047354,9.44640310566853,9.19886422462396,9.30267085215878,52003993.6582014,0.0,1.0
2021-05-10,11.71,11.93,11.7,11.78,51703508,9.3505816033287,9.52625435761839,9.34259647813371,9.4064774796936,64749777.5394493,0.0,1.0
2021-05-11,11.58,11.76,11.42,11.45,56882624,9.24677497579388,9.39050722930362,9.1190129726741,9.14296834825906,71235732.2033185,0.0,1.0
2021-05-12,11.33,11.68,11.28,11.54,55663086,9.04714684591922,9.32662622774374,9.00722121994429,9.21483447501393,69708469.9873601,0.0,1.0
2021-05-13,11.55,11.68,11.35,11.36,56598472,9.22281960020892,9.32662622774374,9.0631170963092,9.07110222150418,70879880.5503245,0.0,1.0
2021-05-14,11.84,11.87,11.62,11.65,48619221,9.45438823086351,9.47834360644847,9.27871547657382,9.30267085215878,60887236.9722248,0.0,1.0
2021-05-17,12.15,12.18,11.79,11.82,52201744,9.70192711190808,9.72588248749304,9.41446260488858,9.43841798047354,65373732.6908511,0.0,1.0
2021-05-18,12.14,12.53,12.13,12.29,72472888,9.6939419867131,10.0053618693176,9.68595686151811,9.81371886463789,90759864.410775,0.0,1.0
2021-05-19,12.11,12.21,11.85,12.03,70220759,9.66998661112814,9.749837863078,9.4623733560585,9.60610560956825,87939459.038278,0.0,1.0
2021-05-20,12.49,12.69,12.3,12.52,106243905,9.97342136853761,10.1331238724373,9.82170398983287,9.99737674412257,133052272.075473,0.0,1.0
2021-05-21,13.33,13.47,12.57,12.7,200958563,10.6441718849164,10.7559636376462,10.0373023700975,10.1411089976323,251666139.343919,0.0,1.0
2021-05-24,13.06,13.38,12.92,13.38,111374304,10.4285735046518,10.6840975108914,10.316781751922,10.6840975108914,139477217.05094,0.0,1.0
2021-05-25,12.81,13.43,12.8,13.13,113383362,10.2289453747772,10.7240231368663,10.2209602495822,10.4844693810167,141993217.678282,0.0,1.0
2021-05-26,13.9,13.95,13.1,13.16,227538655,11.0993240210306,11.1392496470056,10.4605140054318,10.5084247566017,284953146.561652,0.0,1.0
2021-05-27,14.88,15.05,14.12,14.38,278939123,11.8818662901393,12.017613418454,11.2749967753203,11.48261003039,349323418.467061,0.0,1.0
2021-05-28,14.53,15.05,14.41,15.01,152105344,11.6023869083148,12.017613418454,11.5065654059749,11.9856729176741,190485860.003182,0.0,1.0
2021-06-01,14.81,14.835,14.46,14.72,89070986,11.8259704137744,11.8459332267618,11.5464910319499,11.7541042870195,111546135.877654,0.0,1.0
2021-06-02,14.91,15.02,14.68,14.9,77517193,11.9058216657242,11.9936580428691,11.7221637862396,11.8978365405293,97076991.4148296,0.0,1.0
2021-06-03,15.99,16.06,14.985,15.15,179671434,12.7682151867827,12.8241110631476,11.9657101046866,12.0974646704039,225007660.634823,0.0,1.0
2021-06-04,15.97,16.455,15.795,16.33,151787957,12.7522449363928,13.1395235083496,12.6125052454805,13.0397094434123,190088387.211898,0.0,1.0
2021-06-07,15.88,16.2,15.65,16.01,90915337,12.6803788096379,12.9359028158774,12.4967209301532,12.7841854371727,113855869.231814,0.0,1.0
2021-06-08,15.63,15.8,15.33,15.76,93891092,12.4807506797632,12.616497808078,12.2411969239137,12.5845573072981,117582492.080344,0.0,1.0
2021-06-09,15.48,15.62,15.39,15.6,60079052,12.3609738018384,12.4727655545682,12.2891076750836,12.4567953041783,75238710.1428595,0.0,1.0
2021-06-10,15.11,15.78,15.08,15.59,78147471,12.065524169624,12.600527557688,12.041568794039,12.4488101789833,97866306.52838,0.0,1.0
2021-06-11,15.28,15.43,15.17,15.3,50613467,12.2012712979387,12.3210481758635,12.1134349207939,12.2172415483287,63384688.1095624,0.0,1.0
2021-06-14,14.87,15.3,14.815,15.23,82666035,11.8738811649443,12.2172415483287,11.8299629763719,12.1613456719638,103525033.08515,0.0,1.0
2021-06-15,15.0,15.16,14.76,14.91,62612748,11.9776877924791,12.1054497955989,11.7860447877994,11.9058216657242,78411729.8991318,0.0,1.0
2021-06-16,15.02,15.29,14.88,15.1,68256307,11.9936580428691,12.2092564231337,11.8818662901393,12.057539044429,85479319.7768002,0.0,1.0
2021-06-17,14.77,15.4,14.58,15.3,126653125,11.7940299129944,12.2970928002786,11.6423125342897,12.2172415483287,158611320.307823,0.0,1.0
2021-06-18,14.52,14.765,14.44,14.54,76319715,11.5944017831198,11.7900373503969,11.5305207815599,11.6103720335098,95577355.5659736,0.0,1.0
2021-06-21,14.78,14.9,14.55,14.63,63384994,11.8020150381894,11.8978365405293,11.6183571587047,11.6822381602646,79378835.5877001,0.0,1.0
2021-06-22,14.91,15.11,14.815,15.02,65545914,11.9058216657242,12.065524169624,11.8299629763719,11.9936580428691,82085017.3284159,0.0,1.0
2021-06-23,15.42,15.53,15.03,15.14,94985665,12.3130630506685,12.4008994278134,12.0016431680641,12.0894795452089,118953257.063073,0.0,1.0
2021-06-24,15.26,15.55,15.15,15.54,79859804,12.1853010475488,12.4168696782033,12.0974646704039,12.4088845530084,100010709.976275,0.0,1.0
2021-06-25,15.19,15.52,15.18,15.24,111760462,12.1294051711838,12.3929143026184,12.1214200459889,12.1693307971588,139960813.726722,0.0,1.0
2021-06-28,14.96,15.21,14.83,15.2,79477432,11.9457472916992,12.1453754215738,11.8419406641644,12.1373902963788,99531854.6162611,0.0,1.0
2021-06-29,15.01,15.2,14.875,15.05,68208165,11.9856729176741,12.1373902963788,11.8778737275418,12.017613418454,85419030.1772957,0.0,1.0
2021-06-30,14.86,15.11,14.81,14.95,72213527,11.8658960397493,12.065524169624,11.8259704137744,11.9377621665042,90435059.2340662,0.0,1.0
2021-07-01,14.91,14.97,14.84,14.91,51112228,11.9058216657242,11.9537324168942,11.8499257893593,11.9058216657242,64009300.7334361,0.0,1.0
2021-07-02,14.93,15.04,14.83,14.96,43824909,11.9217919161142,12.0096282932591,11.8419406641644,11.9457472916992,54883183.3313247,0.0,1.0
2021-07-06,14.5,14.88,14.39,14.87,73990625,11.5784315327298,11.8818662901393,11.490595155585,11.8738811649443,92660569.7384173,0.0,1.0
2021-07-07,14.23,14.46,14.02,14.41,72992469,11.3628331524652,11.5464910319499,11.1951455233705,11.5065654059749,91410550.5143895,0.0,1.0
2021-07-08,14.06,14.23,13.735,13.9597,62706837,11.2270860241504,11.3628331524652,10.9675694553134,11.1469952184447,78529560.2370446,0.0,1.0
2021-07-09,14.48,14.575,14.27,14.445,65981221,11.5624612823398,11.6383199716922,11.3947736532451,11.5345133441574,82630164.6985201,0.0,1.0
2021-07-12,14.61,14.74,14.24,14.36,49205150,11.6662679098747,11.7700745374095,11.3708182776602,11.46663978,61621012.5683391,0.0,1.0
2021-07-13,14.42,14.625,14.295,14.5,45360600,11.5145505311699,11.6782455976671,11.4147364662326,11.5784315327298,56806372.9651758,0.0,1.0
2021-07-14,14.25,14.63,14.2,14.43,39056159,11.3788034028552,11.6822381602646,11.3388777768802,11.5225356563649,48911141.7119966,0.0,1.0
2021-07-15,14.01,14.3,13.94,14.15,44952312,11.1871603981755,11.4187290288301,11.1312645218106,11.2989521509053,56295062.2592942,0.0,1.0
2021-07-16,13.61,14.14,13.58,14.12,48065197,10.867755390376,11.2909670257103,10.8438000147911,11.2749967753203,60193416.9174714,0.0,1.0
2021-07-19,13.28,13.32,12.7901,13.25,99949231,10.6042462589415,10.6361867597215,10.2130549756391,10.5802908833566,125169272.314928,0.0,1.0
2021-07-20,13.91,13.96,13.28,13.37,70731783,11.1073091462256,11.1472347722006,10.6042462589415,10.6761123856964,88579428.9667659,0.0,1.0
2021-07-21,14.19,14.34,14.03,14.05,53817490,11.3308926516852,11.45066952961,11.2031306485655,11.2191008989554,67397177.484196,0.0,1.0
2021-07-22,13.91,14.14,13.78,14.08,40440124,11.1073091462256,11.2909670257103,11.0035025186908,11.2430562745404,50644320.5491541,0.0,1.0
2021-07-23,13.82,14.04,13.73,13.97,37927867,11.0354430194708,11.2111157737604,10.9635768927159,11.1552198973955,47498149.4639747,0.0,1.0
2021-07-26,14.03,14.0815,13.87,13.9,43838035,11.2031306485655,11.2442540433196,11.0753686454457,11.0993240210306,54899621.3954493,0.0,1.0
2021-07-27,13.79,13.955,13.65,13.93,41963237,11.0114876438858,11.1432422096031,10.899695891156,11.1232793966156,52551758.3949079,0.0,1.0
2021-07-28,13.86,13.99,13.565,13.86,70653462,11.0673835202507,11.1711901477855,10.8318223269986,11.0673835202507,88481345.3449219,0.0,1.0
2021-07-29,14.39,14.79,14.3,14.51,110228021,11.490595155585,11.8100001633844,11.4187290288301,11.5864166579248,138041694.160553,0.0,1.0
2021-07-30,13.95,14.3,13.87,14.23,74955713,11.1392496470056,11.4187290288301,11.0753686454457,11.3628331524652,93869176.9630176,0.0,1.0
2021-08-02,13.91,14.33,13.88,14.02,64673717,11.1073091462256,11.442684404415,11.0833537706407,11.1951455233705,80992740.1521636,0.0,1.0
2021-08-03,14.02,14.08,13.64,13.9699,53257695,11.1951455233705,11.2430562745404,10.891710765961,11.1551400461436,66696130.2415657,0.0,1.0
2021-08-04,13.32,13.93,13.3,13.85,81502700,10.6361867597215,11.1232793966156,10.6202165093315,11.0593983950557,102068155.488878,0.0,1.0
2021-08-05,13.71,13.82,13.45,13.54,60524396,10.9476066423259,11.0354430194708,10.7399933872563,10.8118595140111,75796427.1342969,0.0,1.0
2021-08-06,13.8,13.91,13.73,13.82,44450636,11.0194727690808,11.1073091462256,10.9635768927159,11.0354430194708,55666799.097791,0.0,1.0
2021-08-09,13.75,13.82,13.55,13.72,38760378,10.9795471431059,11.0354430194708,10.8198446392061,10.9555917675209,48540726.7306689,0.0,1.0
2021-08-10,13.82,13.91,13.66,13.77,32120825,11.0354430194708,11.1073091462256,10.907681016351,10.9955173934958,40225825.1632282,0.0,1.0
2021-08-11,13.93,13.95,13.67,13.86,42795585,11.1232793966156,11.1392496470056,10.915666141546,11.0673835202507,53594131.5320538,0.0,1.0
2021-08-12,13.9,14.05,13.79,13.92,38608652,11.0993240210306,11.2191008989554,11.0114876438858,11.1152942714206,48350715.9339754,0.0,1.0
2021-08-13,13.59,13.95,13.54,13.88,44620029,10.8517851399861,11.1392496470056,10.8118595140111,11.0833537706407,55878934.7824091,0.0,1.0
2021-08-16,13.46,13.56,13.32,13.5,38757778,10.7479785124513,10.8278297644011,10.6361867597215,10.7799190132312,48537470.6765226,0.0,1.0
2021-08-17,12.99,13.33,12.81,13.32,74625322,10.3726776282869,10.6441718849164,10.2289453747772,10.6361867597215,93455418.8916887,0.0,1.0
2021-08-18,13.0,13.21,12.9,12.95,50966744,10.3806627534819,10.5483503825766,10.300811501532,10.340737127507,63827106.9713502,0.0,1.0
2021-08-19,12.67,12.92,12.57,12.8,69038770,10.1171536220474,10.316781751922,10.0373023700975,10.2209602495822,86459220.5058347,0.0,1.0
2021-08-20,12.57,12.67,12.38,12.61,53615575,10.0373023700975,10.1171536220474,9.88558499139276,10.0692428708774,67144313.5715213,0.0,1.0
2021-08-23,12.73,12.85,12.47,12.71,64573553,10.1650643732173,10.2608858755571,9.95745111814764,10.1490941228273,80867301.9185048,0.0,1.0
2021-08-24,13.08,13.14,12.76,12.81,53672503,10.4445437550418,10.4924545062117,10.1890197488022,10.2289453747772,67215606.1293833,0.0,1.0
2021-08-25,13.17,13.28,13.02,13.12,51195455,10.5164098817967,10.6042462589415,10.3966330038719,10.4764842558217,64113528.2789878,0.0,1.0
2021-08-26,12.9,13.13,12.81,13.11,57559820,10.300811501532,10.4844693810167,10.2289453747772,10.4684991306267,72083804.0662687,0.0,1.0
2021-08-27,13.31,13.37,12.87,12.89,57587271,10.6282016345265,10.6761123856964,10.2768561259471,10.2928263763371,72118181.7364108,0.0,1.0
2021-08-30,13.05,13.37,13.03,13.35,42720093,10.4205883794568,10.6761123856964,10.4046181290669,10.6601421353064,53499590.747587,0.0,1.0
2021-08-31,13.03,13.135,12.93,13.02,42212703,10.4046181290669,10.4884619436142,10.324766877117,10.3966330038719,52864171.7809328,0.0,1.0
2021-09-01,13.11,13.22,12.9,13.03,58875686,10.4684991306267,10.5563355077716,10.300811501532,10.4046181290669,73731700.5836912,0.0,1.0
2021-09-02,13.01,13.21,12.97,13.09,49322939,10.3886478786769,10.5483503825766,10.3567073778969,10.4525288802368,61768523.0921241,0.0,1.0
2021-09-03,12.89,13.05,12.87,12.99,41746597,10.2928263763371,10.4205883794568,10.2768561259471,10.3726776282869,52280453.9448083,0.0,1.0
2021-09-07,12.95,13.04,12.81,12.83,64008878,10.340737127507,10.4126032542618,10.2289453747772,10.2449156251671,80160143.3127079,0.0,1.0
2021-09-08,13.03,13.22,12.91,12.97,57980882,10.4046181290669,10.5563355077716,10.308796626727,10.3567073778969,72611112.0166361,0.0,1.0
2021-09-09,12.76,12.95,12.72,12.95,68806407,10.1890197488022,10.340737127507,10.1570792480223,10.340737127507,86168225.6944504,0.0,1.0
2021-09-10,12.68,12.93,12.66,12.84,48792472,10.1251387472423,10.324766877117,10.1091684968524,10.2529007503621,61104204.140265,0.0,1.0
2021-09-13,12.99,12.99,12.62,12.76,62270767,10.3726776282869,10.3726776282869,10.0772279960724,10.1890197488022,77983457.3402811,0.0,1.0
2021-09-14,12.86,13.06,12.79,12.93,47640810,10.2688710007521,10.4285735046518,10.2129751243872,10.324766877117,59661944.9747814,0.0,1.0
2021-09-15,13.22,13.25,12.81,12.89,60282087,10.5563355077716,10.5802908833566,10.2289453747772,10.2928263763371,75492976.6634737,0.0,1.0
2021-09-16,13.4,13.53,13.1,13.18,76426063,10.7000677612813,10.8038743888162,10.4605140054318,10.5243950069916,95710538.1991867,0.0,1.0
2021-09-17,13.55,13.7,13.39,13.41,76337380,10.8198446392061,10.9396215171309,10.6920826360864,10.7080528864763,95599477.9492413,0.0,1.0
2021-09-20,12.82,13.19,12.63,13.07,126152174,10.2369304999721,10.5323801321866,10.0852131212674,10.4365586298468,157983965.084496,0.0,1.0
2021-09-21,12.77,12.97,12.66,12.885,60473075,10.1970048739972,10.3567073778969,10.1091684968524,10.2888338137396,75732156.3824342,0.0,1.0
2021-09-22,13.23,13.39,12.905,12.92,75784038,10.5643206329666,10.6920826360864,10.3048040641295,10.316781751922,94906511.9825363,0.0,1.0
2021-09-23,13.71,13.74,13.32,13.35,68708095,10.9476066423259,10.9715620179109,10.6361867597215,10.6601421353064,86045106.7732068,0.0,1.0
2021-09-24,13.78,13.94,13.64,13.66,57440218,11.0035025186908,11.1312645218106,10.891710765961,10.907681016351,71934023.0708809,0.0,1.0
2021-09-27,14.16,14.29,13.88,13.89,68769650,11.3069372761003,11.4107439036351,11.0833537706407,11.0913388958357,86122193.8551207,0.0,1.0
2021-09-28,14.31,14.73,14.23,14.63,107090949,11.4267141540251,11.7620894122145,11.3628331524652,11.6822381602646,134113049.432516,0.0,1.0
2021-09-29,14.3,14.5,14.17,14.46,56805504,11.4187290288301,11.5784315327298,11.3149224012953,11.5464910319499,71139152.6280246,0.0,1.0
2021-09-30,14.16,14.32,14.09,14.26,78820537,11.3069372761003,11.4346992792201,11.2510413997354,11.3867885280501,98709206.2745515,0.0,1.0
2021-10-01,14.16,14.37,14.01,14.26,51880916,11.3069372761003,11.474624905195,11.1871603981755,11.3867885280501,64971950.6371376,0.0,1.0
2021-10-04,14.35,14.79,14.22,14.27,78332497,11.458654654805,11.8100001633844,11.3548480272702,11.3947736532451,98098019.8647176,0.0,1.0
2021-10-05,14.29,14.44,14.11,14.44,55915797,11.4107439036351,11.5305207815599,11.2670116501254,11.5305207815599,70024947.1794256,0.0,1.0
2021-10-06,14.12,14.34,13.89,14.14,61020278,11.2749967753203,11.45066952961,11.0913388958357,11.2909670257103,76417434.304368,0.0,1.0
2021-10-07,14.89,14.95,14.305,14.34,96557549,11.8898514153343,11.9377621665042,11.4227215914276,11.45066952961,120921772.222969,0.0,1.0
2021-10-08,15.12,15.49,14.85,14.92,99468887,12.0735092948189,12.3689589270334,11.8579109145543,11.9138067909192,124567723.825367,0.0,1.0
2021-10-11,15.09,15.36,14.97,15.2,45302310,12.049553919234,12.2651522994986,11.9537324168942,12.1373902963788,56733374.7358722,0.0,1.0
2021-10-12,15.64,15.68,15.01,15.11,89134009,12.4887358049582,12.5206763057382,11.9856729176741,12.065524169624,111625061.377833,0.0,1.0
2021-10-13,15.51,15.69,15.27,15.59,63363486,12.3849291774234,12.5286614309332,12.1932861727437,12.4488101789833,79351900.5059388,0.0,1.0
2021-10-14,15.45,15.62,15.37,15.62,50875110,12.3370184262535,12.4727655545682,12.2731374246936,12.4727655545682,63712351.0999487,0.0,1.0
2021-10-15,15.7,16.03,15.535,15.54,77211817,12.5366465561281,12.8001556875627,12.4048919904109,12.4088845530084,96694560.3413734,0.0,1.0
2021-10-18,15.56,15.65,15.485,15.57,48643809,12.4248548033983,12.4967209301532,12.3649663644359,12.4328399285933,60918029.225821,0.0,1.0
2021-10-19,15.42,15.69,15.37,15.6,44668310,12.3130630506685,12.5286614309332,12.2731374246936,12.4567953041783,55939398.455578,0.0,1.0
2021-10-20,16.04,16.16,15.37,15.43,105213717,12.8081408127577,12.9039623150975,12.2731374246936,12.3210481758635,131762138.264362,0.0,1.0
2021-10-21,16.55,16.7,16.13,16.16,95854951,13.215382197702,13.3351590756267,12.8800069395125,12.9039623150975,120041888.71101,0.0,1.0
2021-10-22,16.28,16.54,16.23,16.42,60646754,12.9997838174373,13.207397072507,12.9598581914624,13.1115755701671,75949659.5470798,0.0,1.0
2021-10-25,16.0,16.5,15.81,16.4,67808039,12.7762003119777,13.175456571727,12.624482933273,13.0956053197772,84917940.9767768,0.0,1.0
2021-10-26,15.94,16.22,15.7,16.09,64882295,12.7282895608078,12.9518730662674,12.5366465561281,12.8480664387326,81253948.3297521,0.0,1.0
2021-10-27,15.51,15.92,15.5,15.79,96094256,12.3849291774234,12.7123193104178,12.3769440522284,12.608512682883,120341577.186966,0.0,1.0
2021-10-28,16.86,17.58,16.71,16.86,215237578,13.4629210787465,14.0378500927855,13.3431442008217,13.4629210787465,269548157.03472,0.0,1.0
2021-10-29,17.08,17.355,16.55,16.86,100560723,13.6385938330362,13.8581847758983,13.215382197702,13.4629210787465,125935061.184943,0.0,1.0
2021-11-01,17.95,17.97,17.07,17.5,120879924,14.333299725,14.34926997539,13.6306087078412,13.9739690912256,151381376.056447,0.0,1.0
2021-11-02,18.01,18.19,17.73,18.15,113912222,14.3812104761699,14.5249427296797,14.1576269707103,14.4930022288997,142655524.138215,0.0,1.0
2021-11-03,18.63,18.83,17.88,17.92,104755458,14.8762882382591,15.0359907421588,14.2774038486351,14.309344349415,131188247.450117,0.0,1.0
2021-11-04,19.42,19.5,18.72,18.92,157505547,15.507113128663,15.5709941302228,14.9481543650139,15.1078568689137,197248688.222069,0.0,1.0
2021-11-05,19.29,19.72,18.99,19.71,122232174,15.4033065011281,15.7466668845125,15.1637527452786,15.7386817593176,153074837.294662,0.0,1.0
2021-11-08,20.15,20.42,19.24,19.4,153490430,16.0900272678969,16.3056256481616,15.3633808751532,15.491142878273,192220442.700608,0.0,1.0
2021-11-09,20.12,20.51,19.41,20.505,162008921,16.066071892312,16.3774917749164,15.499128003468,16.3734992123189,202888391.908654,0.0,1.0
2021-11-10,19.36,20.47,19.06,19.88,229109585,15.459202377493,16.3455512741365,15.2196486216435,15.8744288876323,286920467.000142,0.0,1.0
2021-11-11,19.55,19.84,19.2636,19.64,96436462,15.6109197561978,15.8424883868524,15.3822257706134,15.6827858829527,120770131.519733,0.0,1.0
2021-11-12,19.5,19.62,19.2101,19.38,77464233,15.5709941302228,15.6668156325627,15.3395053508202,15.475172627883,97010668.0965261,0.0,1.0
2021-11-15,19.86,19.95,19.14,19.46,84838610,15.8584586372423,15.9303247639972,15.2835296232033,15.5390536294429,106245810.714741,0.0,1.0
2021-11-16,19.79,20.06,19.53,19.9,66557180,15.8025627608774,16.0181611411421,15.5949495058078,15.8903991380223,83351454.579312,0.0,1.0
2021-11-17,19.96,20.01,19.44,19.74,80855162,15.9383098891922,15.9782355151671,15.5230833790529,15.7626371349025,101257225.18511,0.0,1.0
2021-11-18,19.56,20.26,19.36,20.16,111368830,15.6987561333426,16.2605725593825,15.5382371544741,16.1803130699482,138760949.994844,0.1,1.0
2021-11-19,19.39,19.6669,19.24,19.64,64610377,15.5623150013044,15.7845535275479,15.441925767153,15.76296372489,80501853.9931233,0.0,1.0
2021-11-22,20.48,20.79,19.305,19.39,137861746,16.4371434361379,16.6859478533841,15.4940944352852,15.5623150013044,171770026.163585,0.0,1.0
2021-11-23,20.2,20.53,19.97,20.43,90984519,16.2124168657219,16.477273180855,16.0278200400231,16.3970136914207,113362942.676725,0.0,1.0
2021-11-24,20.25,20.34,19.78,19.97,77324307,16.2525466104391,16.3247801509299,15.875327010098,16.0278200400231,96342884.2434002,0.0,1.0
2021-11-26,19.75,19.84,19.47,19.66,49434029,15.8512491632677,15.9234827037586,15.6265225928518,15.7790156227769,61592752.8924625,0.0,1.0
2021-11-29,19.67,20.19,19.49,20.07,68778690,15.7870415717203,16.2043909167785,15.6425744907386,16.1080795294574,85695399.3662397,0.0,1.0
2021-11-30,19.19,19.95,19.03,19.62,103238403,15.4017960224358,16.0117681421363,15.273380839341,15.7469118270032,128630774.663167,0.0,1.0
2021-12-01,19.58,20.47,19.53,19.63,125478335,15.7148080312295,16.4291174871945,15.6746782865123,15.7549377759466,156340808.899323,0.0,1.0
2021-12-02,19.87,20.11,19.28,19.5,94142272,15.9475605505889,16.1401833252311,15.4740295629267,15.6506004396821,117297372.140777,0.0,1.0
2021-12-03,19.14,20.4,18.93,20.37,120275163,15.3616662777187,16.3729358445905,15.1931213499067,16.3488579977602,149857872.069453,0.0,1.0
2021-12-06,19.22,19.49,18.6148,19.23,88147408,15.4258738692661,15.6425744907386,14.9401434392099,15.4338998182095,109828019.86573,0.0,1.0
2021-12-07,19.96,20.06,19.52,19.65,75885619,16.0197940910797,16.100053580514,15.6666523375689,15.7709896738335,94550338.5766623,0.0,1.0
2021-12-08,19.81,20.19,19.75,20.18,63246825,15.8994048569283,16.2043909167785,15.8512491632677,16.1963649678351,78802924.6707325,0.0,1.0
2021-12-09,19.57,19.93,19.54,19.76,63357578,15.7067820822861,15.9957162442494,15.6827042354558,15.8592751122112,78940918.3220509,0.0,1.0
2021-12-10,21.45,21.49,19.7567,19.77,169657197,17.2156604836503,17.247764279424,15.8566265490598,15.8673010611546,211385841.345216,0.0,1.0
2021-12-13,20.43,21.3,20.13,21.24,126632315,16.3970136914207,17.0952712494989,16.1562352231179,17.0471155558383,157778620.188848,0.0,1.0
2021-12-14,20.05,20.18,19.38,19.8,124559737,16.0920276315705,16.1963649678351,15.5542890523609,15.8913789079849,155196273.833782,0.0,1.0
2021-12-15,20.19,20.33,19.55,19.99,79679724,16.2043909167785,16.3167542019865,15.6907301843992,16.04387193791,99277636.2790822,0.0,1.0
2021-12-16,20.35,21.1,20.26,20.57,107020894,16.3328060998733,16.9347522706303,16.2605725593825,16.5093769766287,133343601.802564,0.0,1.0
2021-12-17,19.77,20.24,19.6,20.03,98962927,15.8673010611546,16.2445206614956,15.7308599291163,16.0759757336837,123303708.630057,0.0,1.0
2021-12-20,19.42,19.6199,19.05,19.46,74565603,15.5863928481347,15.7468315675138,15.2894327372279,15.6184966439084,92905653.3072883,0.0,1.0
2021-12-21,19.61,19.79,19.33,19.75,58930944,15.7388858780598,15.8833529590414,15.5141593076438,15.8512491632677,73425515.6809397,0.0,1.0
2021-12-22,20.14,20.34,19.64,19.64,75806410,16.1642611720614,16.3247801509299,15.76296372489,15.76296372489,94451647.4429927,0.0,1.0
2021-12-23,20.25,20.41,20.0,20.08,50610458,16.2525466104391,16.3809617935339,16.0518978868534,16.1161054784008,63058534.7062918,0.0,1.0
2021-12-27,20.8,20.89,20.1,20.26,59651800,16.6939738023275,16.7662073428184,16.1321573762877,16.2605725593825,74323672.4036917,0.0,1.0
2021-12-28,20.76,21.06,20.59,20.66,53020539,16.6618700065538,16.9026484748566,16.5254288745156,16.5816105171196,66061395.8221404,0.0,1.0
2021-12-29,20.56,20.77,20.45,20.71,37882981,16.5013510276853,16.6698959554973,16.4130655893076,16.6217402618367,47200625.4550453,0.0,1.0
2021-12-30,20.47,20.96,20.47,20.59,51470113,16.4291174871945,16.8223889854224,16.4291174871945,16.5254288745156,64129629.2348759,0.0,1.0
2021-12-31,20.77,21.01,20.46,20.46,51364515,16.6698959554973,16.8625187301395,16.421091538251,16.421091538251,63998058.5000702,0.0,1.0
2022-01-03,21.77,21.88,21.06,21.27,110964650,17.4724908498399,17.5607762882176,16.9026484748566,17.0711934026686,138257358.453396,0.0,1.0
2022-01-04,24.31,24.5576,22.42,22.52,311645226,19.5110818814703,19.7098043773096,17.9941775311627,18.0744370205969,388297045.242531,0.0,1.0
2022-01-05,23.66,24.95,23.47,24.06,253540030,18.9893952001476,20.0247426138496,18.8369021702225,19.3104331578846,315900377.372386,0.0,1.0
2022-01-06,24.46,24.62,23.36,24.09,155058829,19.6314711156217,19.7598862987165,18.7486167318448,19.3345110047149,193196879.388317,0.0,1.0
2022-01-07,24.44,24.91,24.04,24.67,127017482,19.6154192177349,19.9926388180759,19.2943812599978,19.8000160434337,158258522.319691,0.0,1.0
2022-01-10,23.85,24.44,23.35,24.1,122800705,19.1418882300727,19.6154192177349,18.7405907829013,19.3425369536583,153004592.809644,0.0,1.0
2022-01-11,24.35,24.35,23.28,23.78,103672956,19.543185677244,19.543185677244,18.6844091402974,19.0857065874687,129172209.704759,0.0,1.0
2022-01-12,24.47,24.84,24.01,24.61,104049995,19.6394970645651,19.9364571754719,19.2703034131675,19.7518603497731,129641984.684213,0.0,1.0
2022-01-13,25.02,25.87,24.37,24.64,185780529,20.0809242564536,20.7631299166449,19.5592375751309,19.7759381966034,231474845.291852,0.0,1.0
2022-01-14,25.19,25.28,24.3,24.47,146012226,20.2173653884919,20.2895989289827,19.5030559325269,19.6394970645651,181925186.702794,0.0,1.0
2022-01-18,24.38,25.13,24.3,24.87,109726774,19.5672635240743,20.1692096948313,19.5030559325269,19.9605350223022,136715016.222308,0.0,1.0
2022-01-19,22.45,24.92,22.41,24.65,151733320,18.0182553779929,20.0006647670193,17.9861515822192,19.7839641455468,189053432.895646,0.0,1.0
2022-01-20,21.65,22.88,21.57,21.88,152014122,17.3761794625188,18.3633711825603,17.3119718709714,17.5607762882176,189403300.558622,0.0,1.0
2022-01-21,20.65,21.5,20.54,21.21,145532883,16.5735845681761,17.2557902283674,16.4852991297984,17.023037709008,181327945.176119,0.0,1.0
2022-01-24,20.39,20.47,18.8,19.93,186937311,16.364909895647,16.4291174871945,15.0887840136422,15.9957162442494,232916147.757336,0.0,1.0
2022-01-25,19.98,20.31,19.56,20.0,116775836,16.0358459889665,16.3007023040996,15.6987561333426,16.0518978868534,145497855.547213,0.0,1.0
2022-01-26,19.91,21.04,19.57,21.01,135786383,15.9796643463626,16.8865965769698,15.7067820822861,16.8625187301395,169184209.813856,0.0,1.0
2022-01-27,19.55,20.65,19.41,20.31,105674407,15.6907301843992,16.5735845681761,15.5783668991912,16.3007023040996,131665934.76345,0.0,1.0
2022-01-28,19.54,19.55,18.9245,19.32,87677099,15.76296372489,15.7710307482907,15.2664384345794,15.5854892100755,108685812.158205,0.1,1.0
2022-01-31,20.3,20.33,19.3701,19.58,91361949,16.3760575033402,16.4002585735422,15.6259049973128,15.7952318184927,113253606.02341,0.0,1.0
2022-02-01,20.66,20.85,19.92,20.61,117651761,16.666470345764,16.8197437903765,16.0695106141151,16.6261352287607,145842840.85549,0.0,1.0
2022-02-02,20.63,21.05,20.18,20.81,95377617,16.642269275562,16.9810842583897,16.2792532225323,16.7874756967739,118231486.711932,0.0,1.0
2022-02-03,19.89,20.62,19.87,20.17,103015970,16.0453095439131,16.6342022521613,16.0291754971118,16.2711861991316,127700100.623942,0.0,1.0
2022-02-04,17.96,18.59,17.52,18.525,211100496,14.4883740275857,14.9965965018273,14.1334249979567,14.944160849723,261683257.275198,0.0,1.0
2022-02-07,17.89,18.12,17.7,17.73,84609973,14.4319048637811,14.6174464019963,14.2786314191686,14.3028324893705,104883757.983243,0.0,1.0
2022-02-08,17.72,17.91,17.02,17.575,142694301,14.2947654659699,14.4480389105824,13.7300738279237,14.1777936266603,176885939.104034,0.0,1.0
2022-02-09,18.35,18.43,18.03,18.27,87118588,14.8029879402115,14.8675241274168,14.5448431913904,14.7384517530062,107993473.767375,0.0,1.0
2022-02-10,18.08,18.63,17.92,17.965,76195321,14.5851783083936,15.02886459543,14.4561059339831,14.4924075392861,94452832.4955205,0.0,1.0
2022-02-11,17.55,18.36,17.42,18.1,94534092,14.1576260681587,14.8110549636121,14.0527547639501,14.601312355195,117185840.805003,0.0,1.0
2022-02-14,17.46,17.7299,17.29,17.51,78625022,14.0850228575527,14.3027518191365,13.9478834597415,14.125357974556,97464725.3329716,0.0,1.0
2022-02-15,18.08,18.13,17.72,17.8,66043642,14.5851783083936,14.625513425397,14.2947654659699,14.3593016531752,81868662.9749893,0.0,1.0
2022-02-16,18.01,18.21,17.74,17.885,57442108,14.528709144589,14.6900496126022,14.3108995127712,14.4278713520808,71206075.8312652,0.0,1.0
2022-02-17,17.54,17.94,17.5,17.86,55368605,14.149559044758,14.4722399807844,14.1172909511554,14.4077037935791,68635731.2357228,0.0,1.0
2022-02-18,18.04,18.48,17.57,17.6,106404212,14.552910214791,14.9078592444201,14.17376011496,14.197961185162,131900214.881355,0.0,1.0
2022-02-22,17.29,17.76,17.07,17.67,91626288,13.9478834597415,14.3270335595725,13.770408944927,14.2544303489666,113581284.507618,0.0,1.0
2022-02-23,16.95,17.73,16.88,17.5,79855388,13.673604664119,14.3028324893705,13.6171355003144,14.1172909511554,98989904.9920506,0.0,1.0
2022-02-24,17.15,17.19,15.955,15.99,110443935,13.8349451321323,13.8672132257349,12.8709358357534,12.8991704176557,136907914.499121,0.0,1.0
2022-02-25,17.83,17.9,17.12,17.25,78887954,14.3835027233771,14.4399718871818,13.8107440619303,13.9156153661389,97790659.6794352,0.0,1.0
2022-02-28,17.56,17.675,17.2101,17.34,82367839,14.1656930915593,14.2584638606669,13.8834279427702,13.9882185767448,102104375.937795,0.0,1.0
2022-03-01,16.7,17.41,16.45,17.41,94819514,13.4719290791025,14.0446877405494,13.270253494086,14.0446877405494,117539654.08386,0.0,1.0
2022-03-02,18.1,18.249,17.295,17.5,138638206,14.601312355195,14.7215110038648,13.9519169714418,14.1172909511554,171857944.516008,0.0,1.0
2022-03-03,17.6,18.25,17.44,18.25,95395521,14.197961185162,14.7223177062049,14.0688888107514,14.7223177062049,118253680.771761,0.0,1.0
2022-03-04,16.85,17.39,16.64,17.35,91440118,13.5929344301124,14.0285536937481,13.4235269386986,13.9962856001455,113350505.457213,0.0,1.0
2022-03-07,15.97,16.9,15.97,16.84,87999215,12.8830363708543,13.6332695471157,12.8830363708543,13.5848674067118,109085111.855258,0.0,1.0
2022-03-08,16.03,16.72,15.77,16.06,101020299,12.9314385112583,13.4880631259039,12.7216959028411,12.9556395814603,125226237.712082,0.0,1.0
2022-03-09,16.37,16.83,16.28,16.65,62846720,13.2057173068808,13.5768003833111,13.1331140962748,13.4315939620992,77905711.7831794,0.0,1.0
2022-03-10,16.33,16.405,15.76,16.11,72992643,13.1734492132781,13.2339518887831,12.7136288794405,12.9959746984636,90482746.0820634,0.0,1.0
2022-03-11,16.04,16.48,16.01,16.4,54985888,12.939505534659,13.294454564288,12.915304464457,13.2299183770827,68161309.6541902,0.0,1.0
2022-03-14,15.74,16.23,15.51,16.085,66341703,12.6974948326392,13.0927789792715,12.511953294424,12.9758071399619,82238143.7427966,0.0,1.0
2022-03-15,16.06,16.14,15.53,15.77,65263720,12.9556395814603,13.0201757686656,12.5280873412253,12.7216959028411,80901860.2755742,0.0,1.0
2022-03-16,16.58,16.6298,16.06,16.47,82677638,13.3751247982946,13.4152985748299,12.9556395814603,13.2863875408874,102488407.301798,0.0,1.0
2022-03-17,16.58,16.58,16.16,16.23,58500236,13.3751247982946,13.3751247982946,13.0363098154669,13.0927789792715,72517746.7505703,0.0,1.0
2022-03-18,16.86,16.895,16.28,16.42,88174810,13.6010014535131,13.6292360354154,13.1331140962748,13.2460524238841,109302781.98125,0.0,1.0
2022-03-21,16.48,17.1055,16.33,16.87,72036085,13.294454564288,13.7990468779993,13.1734492132781,13.6090684769138,89296982.8178566,0.0,1.0
2022-03-22,17.09,17.305,16.7001,16.72,77270043,13.7865429917283,13.9599839948425,13.4720097493365,13.4880631259039,95785073.5795265,0.0,1.0
2022-03-23,16.68,17.05,16.565,16.82,63296760,13.4557950323012,13.7542748981257,13.3630242631936,13.5687333599105,78463587.9385448,0.0,1.0
2022-03-24,16.83,16.98,16.64,16.74,56314211,13.5768003833111,13.697805734321,13.4235269386986,13.5041971727052,69807918.2408115,0.0,1.0
2022-03-25,16.47,16.78,16.34,16.74,61526136,13.2863875408874,13.5364652663078,13.1815162366788,13.5041971727052,76268696.5739612,0.0,1.0
2022-03-28,16.67,16.68,16.28,16.55,54634367,13.4477280089006,13.4557950323012,13.1331140962748,13.3509237280926,67725559.0897735,0.0,1.0
2022-03-29,17.75,17.8,17.01,17.01,90676867,14.3189665361719,14.3593016531752,13.722006804523,13.722006804523,112404368.372824,0.0,1.0
2022-03-30,17.27,17.66,17.2,17.52,57853378,13.9317494129402,14.2463633255659,13.8752802491356,14.1334249979567,71715892.1285206,0.0,1.0
2022-03-31,16.91,17.35,16.5,17.2,52529385,13.6413365705164,13.9962856001455,13.3105886110893,13.8752802491356,65116192.6661834,0.0,1.0
2022-04-01,16.65,17.15,16.34,17.01,64695720,13.4315939620992,13.8349451321323,13.1815162366788,13.722006804523,80197759.1817888,0.0,1.0
2022-04-04,16.66,16.73,16.36,16.66,51272017,13.4396609854999,13.4961301493045,13.1976502834801,13.4396609854999,63557540.9336285,0.0,1.0
2022-04-05,15.82,16.62,15.81,16.46,90750099,12.7620310198444,13.4073928918973,12.7539639964438,13.2783205174867,112495147.829339,0.0,1.0
2022-04-06,15.39,15.7971,15.18,15.6,102881637,12.4151490136161,12.7435575362569,12.2457415222022,12.5845565050299,127533579.475646,0.0,1.0
2022-04-07,14.96,15.205,14.56,15.07,101229103,12.0682670073877,12.2659090807038,11.7455860713613,12.1570042647949,125485074.199382,0.0,1.0
2022-04-08,15.05,15.44,14.81,14.94,75085830,12.1408702179936,12.4554841306194,11.9472616563778,12.0521329605863,93077491.2514262,0.0,1.0
2022-04-11,15.28,15.77,14.89,14.89,66117103,12.3264117562088,12.7216959028411,12.011797843583,12.011797843583,81959726.303247,0.0,1.0
2022-04-12,15.36,15.72,15.28,15.5,49138730,12.3909479434141,12.6813607858378,12.3264117562088,12.5038862710233,60913087.218736,0.0,1.0
2022-04-13,15.51,15.545,15.22,15.31,51871792,12.511953294424,12.5401878763263,12.2780096158048,12.3506128264108,64301030.7813843,0.0,1.0
2022-04-14,15.48,15.76,15.46,15.5,39312913,12.487752224222,12.7136288794405,12.4716181774207,12.5038862710233,48732860.9915556,0.0,1.0
2022-04-18,15.67,15.79,15.37,15.37,40205834,12.6410256688345,12.7378299496425,12.3990149668147,12.3990149668147,49839738.901352,0.0,1.0
2022-04-19,16.15,16.23,15.74,15.74,55398336,13.0282427920662,13.0927789792715,12.6974948326392,12.6974948326392,68672586.2174471,0.0,1.0
2022-04-20,16.05,16.55,16.005,16.23,46495446,12.9475725580596,13.3509237280926,12.9112709527567,13.0927789792715,57636433.7758025,0.0,1.0
2022-04-21,15.7,16.57,15.61,16.48,49898525,12.6652267390365,13.367057774894,12.5926235284306,13.294454564288,61854940.1950618,0.0,1.0
2022-04-22,15.13,15.64,15.0,15.55,56193732,12.2054064051989,12.6168245986326,12.1005351009903,12.5442213880266,69658570.7132089,0.0,1.0
2022-04-25,15.19,15.2,14.615,14.91,58361444,12.3344787796095,12.3425989104716,11.8675712550357,12.1071151154692,71872541.207458,0.1,1.0
2022-04-26,14.71,15.14,14.67,15.1,59452020,11.9447124982261,12.2938781252987,11.9122319747775,12.2613976018501,73215593.4544157,0.0,1.0
2022-04-27,14.85,15.0981,14.6,14.79,65847946,12.0583943302963,12.2598547769863,11.8553910587425,12.0096735451234,81092222.6720688,0.0,1.0
2022-04-28,14.62,14.99,13.9,14.91,131556516,11.8716313204668,12.1720761623664,11.2869818983918,12.1071151154692,162012802.790137,0.0,1.0
2022-04-29,14.16,14.97,14.095,14.59,83184883,11.4981053008078,12.1558359006421,11.4453244502038,11.8472709278803,102442786.221243,0.0,1.0
2022-05-02,14.27,14.29,13.82,14.02,64733985,11.5874267402914,11.6036670020157,11.2220208514946,11.3844234687376,79720371.6281506,0.0,1.0
2022-05-03,14.56,14.75,14.2,14.31,55734191,11.8229105352939,11.9771930216747,11.5305858242564,11.61990726374,68637060.0993326,0.0,1.0
2022-05-04,14.98,15.0,14.26,14.505,59091325,12.1639560315043,12.1801962932286,11.5793066094293,11.778249815552,72771394.9481064,0.0,1.0
2022-05-05,14.53,14.82,14.335,14.82,57889180,11.7985501427074,12.0340339377098,11.6402075908954,12.0340339377098,71290944.6691546,0.0,1.0
2022-05-06,14.21,14.6,14.0,14.46,66622187,11.5387059551185,11.8553910587425,11.3681832070133,11.7417092266723,82045706.0741763,0.0,1.0
2022-05-09,13.37,14.17,13.31,13.85,71241967,10.8566149626977,11.5062254316699,10.8078941775248,11.246381244081,87734998.621828,0.0,1.0
2022-05-10,13.35,13.84,13.02,13.8,75506696,10.8403747009734,11.2382611132189,10.5724103825224,11.2057805897703,92987043.2900706,0.0,1.0
2022-05-11,12.83,13.62,12.79,13.2,71644862,10.4181278961415,11.0596182342515,10.3856473726929,10.7185727380411,88231166.7339427,0.0,1.0
2022-05-12,12.44,12.8,12.15,12.21,113203905,10.1014427925176,10.393767503555,9.86595899751513,9.91467978268805,139411429.349789,0.0,1.0
2022-05-13,13.5,13.63,12.87,12.88,78944174,10.9621766639057,11.0677383651137,10.4506084195901,10.4587285504523,97220322.3570643,0.0,1.0
2022-05-16,13.05,13.52,12.98,13.49,65055361,10.5967707751088,10.97841692563,10.5399298590738,10.9540565330436,80116148.5010308,0.0,1.0
2022-05-17,13.53,13.53,13.16,13.34,50891367,10.9865370564922,10.9865370564922,10.6860922145925,10.8322545701113,62673087.2493725,0.0,1.0
2022-05-18,12.78,13.36,12.71,13.25,68362515,10.3775272418307,10.8484948318356,10.3206863257957,10.7591733923519,84188932.6176199,0.0,1.0
2022-05-19,12.85,13.12,12.63,12.64,58459580,10.4343681578658,10.6536116911439,10.2557252788984,10.2638454097606,71993396.4026096,0.0,1.0
2022-05-20,12.5,13.12,12.07,13.05,78183396,10.1501635776905,10.6536116911439,9.80099795061791,10.5967707751088,96283418.7370177,0.0,1.0
2022-05-23,12.83,12.95,12.495,12.64,51929583,10.4181278961415,10.5155694664873,10.1461035122594,10.2638454097606,63951657.7768984,0.0,1.0
2022-05-24,12.42,12.68,12.27,12.6,51082798,10.0852025307932,10.2963259332092,9.96340056786096,10.231364886312,62908835.913095,0.0,1.0
2022-05-25,12.71,12.81,12.32,12.33,41193123,10.3206863257957,10.4018876344172,10.0040012221717,10.0121213530339,50729629.4841743,0.0,1.0
2022-05-26,13.12,13.2,12.79,12.8,45709234,10.6536116911439,10.7185727380411,10.3856473726929,10.393767503555,56291252.9070795,0.0,1.0
2022-05-27,13.63,13.63,13.24,13.26,54195687,11.0677383651137,11.0677383651137,10.7510532614897,10.767293523214,66742381.274425,0.0,1.0
2022-05-31,13.68,13.82,13.35,13.68,79689888,11.1083390194244,11.2220208514946,10.8403747009734,11.1083390194244,98138674.5519483,0.0,1.0
2022-06-01,13.55,13.97,13.4,13.88,50726208,11.0027773182165,11.3438228144269,10.8809753552842,11.2707416366675,62469692.744033,0.0,1.0
2022-06-02,13.89,13.96,13.6,13.64,42979744,11.2788617675296,11.3357026835647,11.0433779725272,11.0758584959758,52929866.1925846,0.0,1.0
2022-06-03,13.5,13.775,13.36,13.63,43625247,10.9621766639057,11.1854802626149,10.8484948318356,11.0677383651137,53724807.81478,0.0,1.0
2022-06-06,13.46,13.74,13.38,13.74,37711084,10.9296961404571,11.1570598045974,10.8647350935599,11.1570598045974,46441473.2227653,0.0,1.0
2022-06-07,13.74,13.77,13.185,13.26,38940314,11.1570598045974,11.1814201971838,10.7063925417479,10.767293523214,47955278.875491,0.0,1.0
2022-06-08,13.53,13.85,13.44,13.63,39441855,10.9865370564922,11.246381244081,10.9134558787328,11.0677383651137,48572930.2514531,0.0,1.0
2022-06-09,13.28,13.59,13.28,13.51,30516275,10.7835337849383,11.0352578416651,10.7835337849383,10.9702967947679,37581013.8014344,0.0,1.0
2022-06-10,12.75,13.21,12.63,13.0,55684140,10.3531668492443,10.7266928689033,10.2557252788984,10.5561701207981,68575421.9301336,0.0,1.0
2022-06-13,11.81,12.38,11.74,12.3,80676250,9.58987454820195,10.0527220073446,9.53303363216689,9.98776096044742,99353386.502709,0.0,1.0
2022-06-14,12.2,12.42,11.91,11.99,82369315,9.90655965182589,10.0852025307932,9.67107585682347,9.73603690372069,101438408.319157,0.0,1.0
2022-06-15,12.27,12.42,12.0,12.22,70393220,9.96340056786096,10.0852025307932,9.74415703458285,9.9227999135502,86689760.5408063,0.0,1.0
2022-06-16,11.25,11.91,11.12,11.8,80380104,9.13514721992142,9.67107585682347,9.02958551871344,9.5817544173398,98988680.5576603,0.0,1.0
2022-06-17,11.23,11.44,10.9,11.24,80248810,9.11890695819711,9.28942970630231,8.85094263974609,9.12702708905927,98826991.0452266,0.0,1.0
2022-06-21,11.46,11.655,11.35,11.55,66283391,9.30566996802662,9.46401251983859,9.21634852854294,9.37875114578599,81628476.3450604,0.0,1.0
2022-06-22,11.48,11.68,11.21,11.26,46171774,9.32191022975092,9.48431284699397,9.10266669647281,9.14326735078357,56860874.2689172,0.0,1.0
2022-06-23,11.56,11.58,11.25,11.5,53654975,9.38687127664814,9.40311153837245,9.13514721992142,9.33815049147523,66076490.528107,0.0,1.0
2022-06-24,12.01,12.12,11.57,11.65,55457632,9.752277165445,9.84159860492867,9.39499140751029,9.45995245440751,68296475.6867232,0.0,1.0
2022-06-27,12.04,12.18,11.9,12.12,44009930,9.77663755803145,9.89031939010159,9.66295572596132,9.84159860492867,54198547.71692,0.0,1.0
2022-06-28,11.81,12.435,11.8,12.14,45920625,9.58987454820195,10.0973827270865,9.5817544173398,9.85783886665298,56551582.4554433,0.0,1.0
2022-06-29,11.52,11.76,11.38,11.74,39474169,9.35439075319953,9.54927389389119,9.2407089211294,9.53303363216689,48612725.1766196,0.0,1.0
2022-06-30,11.13,11.36,10.93,11.24,59238167,9.03770564957559,9.22446865940509,8.87530303233254,9.12702708905927,72952231.9352104,0.0,1.0
2022-07-01,11.32,11.5,10.99,11.1,54355968,9.19198813595649,9.33815049147523,8.92402381750546,9.01334525698913,66939768.4874158,0.0,1.0
2022-07-05,11.2,11.21,10.61,11.05,87459036,9.09454656561066,9.10266669647281,8.61545884474367,8.97274460267837,107706436.613778,0.0,1.0
2022-07-06,11.06,11.27,10.84,11.15,71282906,8.98086473354052,9.15138748164572,8.80222185457317,9.05394591129989,87785415.296996,0.0,1.0
2022-07-07,11.65,11.72,11.33,11.33,63000442,9.45995245440751,9.51679337044258,9.20010826681864,9.20010826681864,77585500.861375,0.0,1.0
2022-07-08,11.62,11.78,11.48,11.65,55235554,9.43559206182105,9.56551415561549,9.32191022975092,9.45995245440751,68022985.020415,0.0,1.0
2022-07-11,11.29,11.66,11.27,11.54,48889102,9.16762774337003,9.46807258526966,9.15138748164572,9.37063101492384,60207283.3922791,0.0,1.0
2022-07-12,11.56,11.72,11.27,11.29,58414501,9.38687127664814,9.51679337044258,9.15138748164572,9.16762774337003,71937881.2874406,0.0,1.0
2022-07-13,11.51,11.58,11.17,11.31,48274267,9.34627062233738,9.40311153837245,9.0701861730242,9.18386800509433,59450109.634322,0.0,1.0
2022-07-14,11.39,11.4,11.14,11.22,48176330,9.24882905199155,9.2569491828537,9.04582578043774,9.11078682733496,59329499.5091127,0.0,1.0
2022-07-15,11.88,11.9,11.49,11.58,49306946,9.64671546423702,9.66295572596132,9.33003036061308,9.40311153837245,60721861.3062233,0.0,1.0
2022-07-18,11.96,12.25,11.9,12.15,45873440,9.71167651113424,9.94716030613666,9.66295572596132,9.86595899751513,56493473.786013,0.0,1.0
2022-07-19,12.59,12.69,12.21,12.22,62650805,10.2232447554498,10.3044460640714,9.91467978268805,9.9227999135502,77154920.3621992,0.0,1.0
2022-07-20,12.73,12.82,12.51,12.6,51932197,10.33692658752,10.4100077652793,10.1582837085526,10.231364886312,63954876.9368409,0.0,1.0
2022-07-21,13.0,13.0,12.63,12.88,66949188,10.5561701207981,10.5561701207981,10.2557252788984,10.4587285504523,82448410.1753182,0.0,1.0
2022-07-22,12.82,13.14,12.72,13.1,46724714,10.4100077652793,10.6698519528682,10.3288064566578,10.6373714294196,57541823.8858469,0.0,1.0
2022-07-25,12.84,12.99,12.6,12.85,36830490,10.4262480270036,10.5480499899359,10.231364886312,10.4343681578658,45357015.3304619,0.0,1.0
2022-07-26,12.54,12.76,12.46,12.68,49272323,10.1826441011391,10.3612869801064,10.1176830542419,10.2963259332092,60679222.8308245,0.0,1.0
2022-07-27,13.19,13.19,12.63,12.75,64572325,10.710452607179,10.710452607179,10.2557252788984,10.3531668492443,79521286.1666664,0.0,1.0
2022-07-28,14.0,14.09,13.38,13.94,144096499,11.3681832070133,11.4412643847727,10.8647350935599,11.3194624218404,177455882.726753,0.0,1.0
2022-07-29,14.69,14.785,14.005,14.11,94551572,11.9284722365018,12.0056134796923,11.3722432724444,11.457504646497,116440946.094479,0.0,1.0
2022-08-01,15.34,15.43,14.55,14.66,109521677,12.4562807425417,12.5293619203011,11.8147904044317,11.9041118439154,134876738.884193,0.0,1.0
2022-08-02,15.16,15.45,15.12,15.2,74626779,12.310118387023,12.5456021820254,12.2776378635744,12.3425989104716,91903419.1281727,0.0,1.0
2022-08-03,15.69,16.15,15.46,15.48,95846013,12.7404853227171,13.1140113423761,12.5537223128876,12.5699625746119,118035059.566262,0.0,1.0
2022-08-04,15.37,15.67,15.31,15.65,85039839,12.4806411351282,12.7242450609928,12.4319203499553,12.7080047992685,104727177.977349,0.0,1.0
2022-08-05,15.3,15.47,15.13,15.23,68093520,12.4238002190931,12.5618424437497,12.2857579944365,12.3669593030581,83857663.3258234,0.0,1.0
2022-08-08,15.78,16.04,15.55,15.57,76118738,12.8135665004764,13.0246899028924,12.6268034906469,12.6430437523712,93740777.4482882,0.0,1.0
2022-08-09,15.19,15.7,15.15,15.66,67676780,12.3344787796095,12.7486054535792,12.3019982561608,12.7161249301306,83344444.9958789,0.0,1.0
2022-08-10,15.5,15.58,15.23,15.47,71607001,12.7080047992685,12.7735945014582,12.486639554378,12.6834086609473,87339321.3987367,0.15,1.0
2022-08-11,15.83,15.92,15.61,15.8,61567000,12.9785623208013,13.0523507357648,12.7981906397794,12.9539661824801,75093495.4049539,0.0,1.0
2022-08-12,16.18,16.22,15.84,15.95,53182530,13.2655172678815,13.2983121189764,12.986761033575,13.0769468740859,64866926.6356788,0.0,1.0
2022-08-15,16.32,16.45,15.94,16.0,51779617,13.3802992467136,13.486882512772,13.0687481613122,13.1179404379545,63155788.5110496,0.0,1.0
2022-08-16,16.43,16.68,16.26,16.3,54028885,13.4704850872246,13.6754529065676,13.3311069700713,13.3639018211662,65899228.9291712,0.0,1.0
2022-08-17,16.03,16.27,15.9,16.16,57118345,13.1425365762757,13.339305682845,13.0359533102173,13.2491198423341,69667454.6071123,0.0,1.0
2022-08-18,16.15,16.21,15.86,15.99,39414243,13.2409211295604,13.2901134062027,13.0031584591224,13.1097417251808,48073696.5518904,0.0,1.0
2022-08-19,15.88,16.14,15.77,15.95,48597181,13.0195558846699,13.2327224167866,12.9293700441589,13.0769468740859,59274159.6653599,0.0,1.0
2022-08-22,15.08,15.21,14.91,15.08,71321795,12.3636588627722,12.4702421288305,12.2242807456189,12.3636588627722,86991454.5958964,0.0,1.0
2022-08-23,15.32,15.42,15.09,15.09,51288975,12.5604279693415,12.6424150970787,12.3718575755459,12.3718575755459,62557350.6665469,0.0,1.0
2022-08-24,15.52,15.66,15.2401,15.32,39508694,12.7244022248159,12.839184203648,12.4949202542794,12.5604279693415,48188898.7825416,0.0,1.0
2022-08-25,15.93,16.04,15.58,15.6,56401265,13.0605494485385,13.1507352890494,12.7735945014582,12.7899919270057,68792829.5046225,0.0,1.0
2022-08-26,15.41,16.09,15.41,16.01,54517255,12.634216384305,13.191728852918,12.634216384305,13.1261391507283,66494895.6069517,0.0,1.0
2022-08-29,15.57,15.71,15.19,15.2,50025696,12.7653957886845,12.8801777675166,12.4538447032831,12.4620434160568,61016524.6431632,0.0,1.0
2022-08-30,15.45,15.8,15.17,15.7,66034356,12.6670112353999,12.9539661824801,12.4374472777357,12.8719790547429,80542345.8809928,0.0,1.0
2022-08-31,15.24,15.52,15.24,15.52,52058156,12.4948382671517,12.7244022248159,12.4948382671517,12.7244022248159,63495523.5495701,0.0,1.0
2022-09-01,15.19,15.215,14.78,15.1,65299769,12.4538447032831,12.4743414852174,12.1176974795605,12.3800562883196,79646367.4264794,0.0,1.0
2022-09-02,15.16,15.57,15.06,15.53,64565407,12.4292485649619,12.7653957886845,12.3472614372247,12.7326009375896,78750663.4052901,0.0,1.0
2022-09-06,15.03,15.24,14.84,15.22,58480257,12.3226652989035,12.4948382671517,12.1668897562028,12.4784408416043,71328583.6618651,0.0,1.0
2022-09-07,15.43,15.49,14.79,14.91,55087213,12.6506138098524,12.6998060864947,12.1258961923342,12.2242807456189,67190075.4671695,0.0,1.0
2022-09-08,15.47,15.48,15.02,15.16,60075903,12.6834086609473,12.691607373721,12.3144665861298,12.4292485649619,73274798.9325282,0.0,1.0
2022-09-09,15.42,15.7,15.32,15.6,63420466,12.6424150970787,12.8719790547429,12.5604279693415,12.7899919270057,77354174.6739493,0.0,1.0
2022-09-12,15.54,15.74,15.45,15.55,52656461,12.7407996503633,12.9047739058378,12.6670112353999,12.7489983631371,64225278.3495161,0.0,1.0
2022-09-13,14.74,15.13,14.7,15.0,80842450,12.0849026284656,12.4046524266408,12.0521077773707,12.2980691605824,98603832.3712417,0.0,1.0
2022-09-14,14.66,14.85,14.445,14.76,59571803,12.0193129262759,12.1750884689766,11.8430406016408,12.1013000540131,72659946.3161321,0.0,1.0
2022-09-15,14.89,15.21,14.68,14.69,61377049,12.2078833200714,12.4702421288305,12.0357103518233,12.043909064597,74861811.47451,0.0,1.0
2022-09-16,14.72,14.74,14.47,14.62,68454782,12.0685052029182,12.0849026284656,11.8635373835751,11.986518075181,83494548.3386249,0.0,1.0
2022-09-19,14.93,14.96,14.49,14.5,48696197,12.2406781711663,12.2652743094875,11.8799348091226,11.8881335218963,59394929.8432317,0.0,1.0
2022-09-20,13.09,14.23,13.01,14.09,196339973,10.7321150208016,11.6667682770058,10.6665253186118,11.5519862981737,239476584.21369,0.0,1.0
2022-09-21,13.05,13.59,13.05,13.24,94271643,10.6993201697067,11.1420506594876,10.6993201697067,10.8550957124074,114983468.261211,0.0,1.0
2022-09-22,12.77,13.24,12.75,13.12,81275340,10.4697562120425,10.8550957124074,10.453358786495,10.7567111591227,99131829.889812,0.0,1.0
2022-09-23,12.31,12.44,11.95,12.33,104043687,10.0926154244513,10.1991986905097,9.7974617645973,10.1090128499987,126902466.120632,0.0,1.0
2022-09-26,11.99,12.38,11.93,12.21,89300368,9.83025661569219,10.1500064138673,9.78106433904986,10.0106282967141,108919985.935139,0.0,1.0
2022-09-27,11.91,12.22,11.66,12.21,87044435,9.76466691350241,10.0188270094878,9.55969909415937,10.0106282967141,106168416.192105,0.0,1.0
2022-09-28,12.18,12.24,11.76,11.91,72701565,9.9860321583929,10.0352244350352,9.64168622189659,9.76466691350241,88674365.1186588,0.0,1.0
2022-09-29,11.47,11.88,11.36,11.85,84534890,9.40392355145866,9.74007077518125,9.31373771094773,9.71547463686008,103107514.963752,0.0,1.0
2022-09-30,11.2,11.53,11.19,11.39,71688194,9.18255830656818,9.45311582810099,9.17435959379446,9.33833384926889,87438352.7982272,0.0,1.0
2022-10-03,11.47,11.59,11.13,11.38,66198347,9.40392355145866,9.50230810474332,9.12516731715213,9.33013513649517,80742366.3043522,0.0,1.0
2022-10-04,12.36,12.37,11.94,11.96,87629236,10.1336089883199,10.1418077010936,9.78926305182358,9.80566047737102,106881700.113789,0.0,1.0
2022-10-05,12.51,12.56,12.13,12.38,87919089,10.2565896799257,10.2975832437943,9.94503859452429,10.1500064138673,107235234.87955,0.0,1.0
2022-10-06,12.36,12.6299,12.19,12.36,64531939,10.1336089883199,10.3548922460826,9.99423087116662,10.1336089883199,78709842.3631047,0.0,1.0
2022-10-07,12.2,12.3,12.0,12.18,56494457,10.0024295839403,10.0844167116776,9.83845532846591,9.9860321583929,68906496.1283624,0.0,1.0
2022-10-10,11.36,11.55,11.2,11.47,115548904,9.31373771094773,9.46951325364844,9.18255830656818,9.40392355145866,140935421.436345,0.0,1.0
2022-10-11,11.56,11.87,11.18,11.3,75173184,9.47771196642216,9.73187206240753,9.16616088102074,9.2645454343054,91689007.8658983,0.0,1.0
2022-10-12,11.54,11.7,11.35,11.48,59628549,9.46131454087471,9.59249394525426,9.305538998174,9.41212226423239,72729159.6201793,0.0,1.0
2022-10-13,11.77,11.89,11.2,11.24,70487428,9.64988493467031,9.74826948795497,9.18255830656818,9.21535315766307,85973774.1099132,0.0,1.0
2022-10-14,11.67,11.85,11.56,11.8,55154053,9.56789780693309,9.71547463686008,9.47771196642216,9.67448107299148,67271600.4599882,0.0,1.0
2022-10-17,11.83,11.99,11.66,11.98,59561711,9.69907721131264,9.83025661569219,9.55969909415937,9.82205790291846,72647637.0667679,0.0,1.0
2022-10-18,12.03,12.25,11.91,12.22,53603361,9.86305146678707,10.0434231478089,9.76466691350241,10.0188270094878,65380215.7477803,0.0,1.0
2022-10-19,12.13,12.14,11.86,11.91,54130042,9.94503859452429,9.95323730729801,9.7236733496338,9.76466691350241,66022610.4925848,0.0,1.0
2022-10-20,11.77,12.195,11.73,12.13,55568061,9.64988493467031,9.99833022755348,9.61709008357542,9.94503859452429,67776567.5339988,0.0,1.0
2022-10-21,12.19,12.25,11.675,11.74,55132743,9.99423087116662,10.0434231478089,9.57199716331996,9.62528879634915,67245608.5749348,0.0,1.0
2022-10-24,12.48,12.65,12.18,12.3,64717741,10.2319935416045,10.3713716587578,9.9860321583929,10.0844167116776,78936465.7430527,0.0,1.0
2022-10-25,12.83,13.03,12.46,12.58,66391637,10.5189484886848,10.6829227441592,10.2155961160571,10.3139806693418,80978122.8253265,0.0,1.0
2022-10-26,12.82,13.06,12.52,12.8,86986066,10.5107497759111,10.7075188824804,10.2647883926994,10.4943523503636,106097223.309013,0.0,1.0
2022-10-27,13.0,13.22,12.42,12.77,88421541,10.6583266058381,10.8386982868599,10.1828012649622,10.4697562120425,107848077.424309,0.0,1.0
2022-10-28,13.26,13.31,12.97,13.0,55777905,10.8714931379548,10.9124867018234,10.6337304675169,10.6583266058381,68032515.0294065,0.0,1.0
2022-10-31,13.37,13.51,13.14,13.15,54676666,10.9616789784658,11.0764609572979,10.7731085846702,10.7813072974439,66689329.7875354,0.0,1.0
2022-11-01,13.4,13.645,13.155,13.57,47454702,10.9862751167869,11.1871435797431,10.7854066538307,11.1256532339402,57880673.8444373,0.0,1.0
2022-11-02,13.06,13.67,13.06,13.215,73673501,10.7075188824804,11.2076403616774,10.7075188824804,10.8345989304731,89859839.0178241,0.0,1.0
2022-11-03,13.26,13.46,12.77,12.81,58782591,10.8714931379548,11.0354673934293,10.4697562120425,10.5025510631374,71697341.5490409,0.0,1.0
2022-11-04,13.51,13.77,13.27,13.57,61489097,11.0764609572979,11.2896274894146,10.8796918507285,11.1256532339402,74998476.830514,0.0,1.0
2022-11-07,13.7,13.76,13.37,13.61,48176910,11.2322364999986,11.2814287766409,10.9616789784658,11.1584480850351,58761553.5873094,0.0,1.0
2022-11-08,13.72,13.8,13.51,13.78,52731899,11.248633925546,11.3142236277358,11.0764609572979,11.2978262021884,64317290.354427,0.0,1.0
2022-11-09,13.31,13.7,13.28,13.57,74199228,10.9124867018234,11.2322364999986,10.8878905635023,11.1256532339402,90501070.1653346,0.0,1.0
2022-11-10,14.18,14.36,13.67,13.69,75638492,11.6257747131372,11.7733515430642,11.2076403616774,11.2240377872249,92256545.7378085,0.0,1.0
2022-11-11,14.5,14.666,14.2,14.26,60187621,11.8881335218963,12.0242321539401,11.6421721386847,11.691364415327,73411061.7863241,0.0,1.0
2022-11-14,14.06,14.35,14.06,14.23,57691628,11.6503708514584,11.8906701079963,11.6503708514584,11.7912359328771,69623902.9660125,0.15,1.0
2022-11-15,14.3,14.58,14.2,14.29,61835728,11.8492392016966,12.0812522769746,11.7663773890974,11.8409530204367,74625121.102576,0.0,1.0
2022-11-16,13.9,14.165,13.84,14.1,47484181,11.5177919512995,11.7373757546876,11.46807486374,11.6835155764981,57305264.6454108,0.0,1.0
2022-11-17,13.91,13.91,13.55,13.66,54317918,11.5260781325595,11.5260781325595,11.2277756072021,11.3189236010613,65552413.465396,0.0,1.0
2022-11-18,13.99,14.13,13.8201,14.08,37101866,11.5923675826389,11.7083741202779,11.4515853630327,11.6669432139782,44775590.6323531,0.0,1.0
2022-11-21,13.95,14.0399,13.66,13.86,34087072,11.5592228575992,11.6337156271259,11.3189236010613,11.4846472262598,41137251.2026092,0.0,1.0
2022-11-22,14.07,14.15,13.9836,14.045,28738809,11.6586570327183,11.7249464827977,11.5870644266325,11.6379415795685,34682814.7954981,0.0,1.0
2022-11-23,14.03,14.06,13.85,14.0,25974213,11.6255123076786,11.6503708514584,11.4763610449999,11.6006537638988,31346421.451836,0.0,1.0
2022-11-25,14.08,14.11,13.9,13.96,12980862,11.6669432139782,11.691801757758,11.5177919512995,11.5675090388591,15665674.6851242,0.0,1.0
2022-11-28,13.73,13.96,13.7,13.94,35299129,11.3769268698808,11.5675090388591,11.352068326101,11.5509366763392,42599996.1776214,0.0,1.0
2022-11-29,13.75,13.9,13.71,13.85,28380813,11.3934992324006,11.5177919512995,11.3603545073609,11.4763610449999,34250775.0068789,0.0,1.0
2022-11-30,13.9,13.95,13.45,13.78,61537327,11.5177919512995,11.5592228575992,11.1449137946028,11.4183577761804,74265002.2605672,0.0,1.0
2022-12-01,14.08,14.36,14.0,14.09,45335140,11.6669432139782,11.8989562892562,11.6006537638988,11.6752293952382,54711740.6413043,0.0,1.0
2022-12-02,13.86,13.9672,13.75,13.84,42417381,11.4846472262598,11.5734750893662,11.3934992324006,11.46807486374,51190505.8185634,0.0,1.0
2022-12-05,13.38,13.7699,13.37,13.75,39714532,11.0869105257833,11.4099887331079,11.0786243445234,11.3934992324006,47928630.5165214,0.0,1.0
2022-12-06,13.28,13.565,13.06,13.42,39995955,11.004048713184,11.240204879092,10.8217527254656,11.120055250823,48268259.8236439,0.0,1.0
2022-12-07,13.1,13.42,13.09,13.2,36609793,10.8548974505053,11.120055250823,10.8466112692454,10.9377592631046,44181742.8940957,0.0,1.0
2022-12-08,13.12,13.26,13.07,13.2,32376250,10.8714698130252,10.9874763506642,10.8300389067255,10.9377592631046,39072582.3927756,0.0,1.0
2022-12-09,13.18,13.36,13.04,13.04,41553557,10.9211869005847,11.0703381632634,10.8051803629457,10.8051803629457,50148018.3651722,0.0,1.0
2022-12-12,13.46,13.47,13.1,13.2,35473847,11.1531999758627,11.1614861571226,10.8548974505053,10.9377592631046,42810850.8457966,0.0,1.0
2022-12-13,13.57,13.92,13.37,13.78,57872139,11.2443479697219,11.5343643138194,11.0786243445234,11.4183577761804,69841748.7918975,0.0,1.0
2022-12-14,13.48,13.775,13.36,13.57,51199900,11.1697723383826,11.4142146855504,11.0703381632634,11.2443479697219,61789500.366839,0.0,1.0
2022-12-15,13.03,13.26,12.95,13.23,55725328,10.7968941816858,10.9874763506642,10.7306047316064,10.9626178068844,67250916.0154266,0.0,1.0
2022-12-16,12.12,12.82,12.08,12.77,118345741,10.0428516870324,10.6228843752273,10.0097069619927,10.5814534689277,142823017.367873,0.0,1.0
2022-12-19,11.69,12.17,11.54,12.12,88062513,9.68654589285551,10.084282593332,9.56225317395659,10.0428516870324,106276353.651438,0.0,1.0
2022-12-20,11.47,11.68,11.12,11.65,82057926,9.5042499051371,9.67825971159558,9.21423356103963,9.6534011678158,99029846.7121823,0.0,1.0
2022-12-21,11.78,11.79,11.55,11.61,49256033,9.76112152419486,9.76940770545478,9.57053935521652,9.62025644277609,59443586.200804,0.0,1.0
2022-12-22,11.31,11.54,11.1,11.535,75158742,9.37167100497825,9.56225317395659,9.19766119851977,9.55811008332663,90703714.5849928,0.0,1.0
2022-12-23,11.36,11.4,11.22,11.27,38200652,9.41310191127789,9.4462466363176,9.29709537363891,9.33852627993854,46101636.9322498,0.0,1.0
2022-12-27,11.2,11.39,11.13,11.28,44837433,9.28052301111905,9.43796045505768,9.22251974229956,9.34681246119847,54111093.631074,0.0,1.0
2022-12-28,10.95,11.25,10.9,11.18,49375402,9.07336847962086,9.32195391741869,9.03193757332122,9.26395064859919,59587644.1163329,0.0,1.0
2022-12-29,11.54,11.55,11.05,11.08,53550262,9.56225317395659,9.57053935521652,9.15623029222013,9.18108883599992,64625984.2986673,0.0,1.0
2022-12-30,11.63,11.64,11.39,11.4,39232216,9.63682880529594,9.64511498655587,9.43796045505768,9.4462466363176,47346557.8042909,0.0,1.0
2023-01-03,11.68,11.92,11.57,11.82,45809007,9.67825971159558,9.87712806183385,9.58711171773638,9.79426624923457,55283616.8592329,0.0,1.0
2023-01-04,12.01,12.08,11.735,11.88,53429707,9.95170369317319,10.0097069619927,9.72383370852518,9.84398333679414,64480495.0844945,0.0,1.0
2023-01-05,12.25,12.38,11.88,12.11,50785595,10.1505720434115,10.2582923997905,9.84398333679414,10.0345655057725,61289505.2701789,0.0,1.0
2023-01-06,12.58,12.59,12.1,12.12,53089146,10.4240160249891,10.432302206249,10.0262793245125,10.0428516870324,64069496.3514025,0.0,1.0
2023-01-09,12.69,12.93,12.55,12.74,50865464,10.5151640188483,10.7140323690865,10.3991574812093,10.5565949251479,61385893.458531,0.0,1.0
2023-01-10,12.84,12.87,12.5,12.68,47065515,10.6394567377472,10.664315281527,10.3577265749097,10.5068778375884,56800006.5695045,0.0,1.0
2023-01-11,13.22,13.26,12.89,12.93,51911556,10.9543316256244,10.9874763506642,10.6808876440468,10.7140323690865,62648347.1355453,0.0,1.0
2023-01-12,13.43,13.53,13.11,13.27,58113722,11.1283414320829,11.2112032446822,10.8631836317652,10.9957625319241,70133298.0501407,0.0,1.0
2023-01-13,12.72,12.82,12.47,12.63,96444004,10.5400225626281,10.6228843752273,10.3328680311299,10.4654469312887,116391376.165528,0.0,1.0
2023-01-17,12.67,12.85,12.43,12.71,60774868,10.4985916563284,10.6477429190071,10.2997233060902,10.5317363813681,73344844.9817404,0.0,1.0
2023-01-18,12.41,12.85,12.4,12.79,48774393,10.2831509435703,10.6477429190071,10.2748647623104,10.5980258314476,58862329.3046639,0.0,1.0
2023-01-19,12.18,12.36,12.04,12.29,52918479,10.092568774592,10.2417200372707,9.97656223695298,10.1837167684512,63863530.5456273,0.0,1.0
2023-01-20,12.4,12.42,12.08,12.21,44349210,10.2748647623104,10.2914371248302,10.0097069619927,10.1174273183717,53521892.1826805,0.0,1.0
2023-01-23,12.8,12.91,12.43,12.48,49688044,10.6063120127075,10.6974600065667,10.2997233060902,10.3411542123898,59964949.4035246,0.0,1.0
2023-01-24,12.74,12.9,12.62,12.68,41537449,10.5565949251479,10.6891738253068,10.4571607500288,10.5068778375884,50128578.7711122,0.0,1.0
2023-01-25,12.79,12.85,12.485,12.6,37739031,10.5980258314476,10.6477429190071,10.3452973030198,10.4405883875089,45544539.5365742,0.0,1.0
2023-01-26,12.92,13.065,12.71,12.99,48970872,10.7057461878266,10.8258958160956,10.5317363813681,10.7637494566461,59099445.7686136,0.0,1.0
2023-01-27,13.27,13.365,12.87,12.88,62114602,10.9957625319241,11.0744812538934,10.664315281527,10.6726014627869,74961674.2037595,0.0,1.0
2023-01-30,12.89,13.2,12.86,13.01,64512600,10.6808876440468,10.9377592631046,10.656029100267,10.780321819166,77855646.6197349,0.0,1.0
2023-01-31,13.51,13.57,13.25,13.39,83093269,11.1946308821624,11.2443479697219,10.9791901694042,11.0951967070432,100279328.189261,0.0,1.0
2023-02-01,13.79,13.99,13.49,13.52,70640965,11.4266439574403,11.5923675826389,11.1780585196425,11.2029170634223,85251532.3815356,0.0,1.0
2023-02-02,14.32,14.6,14.03,14.17,102579799,11.8658115642165,12.0978246394945,11.6255123076786,11.7415188453176,123796228.663353,0.0,1.0
2023-02-03,13.23,13.6099,12.78,13.05,165500170,10.9626178068844,11.277409832949,10.5897396501876,10.8134665442057,199730327.889838,0.0,1.0
2023-02-06,13.14,13.21,12.78,13.16,77262802,10.888042175545,10.9460454443645,10.5897396501876,10.9046145380649,93242954.234716,0.0,1.0
2023-02-07,13.45,13.51,12.98,13.08,70671095,11.1449137946028,11.1946308821624,10.7554632753862,10.8383250879855,85287894.1253288,0.0,1.0
2023-02-08,13.42,13.69,13.3,13.3,62028355,11.120055250823,11.3437821448411,11.0206210757039,11.0206210757039,74857588.8630043,0.0,1.0
2023-02-09,13.49,13.93,13.4,13.655,78667123,11.1780585196425,11.5426504950793,11.1034828883031,11.3147805104313,94937728.8913979,0.0,1.0
2023-02-10,12.73,12.9,12.51,12.84,68205167,10.6726014627869,10.8151263841281,10.4881574469336,10.7648234707136,81353340.0396717,0.15,1.0
2023-02-13,13.09,13.1,12.7,12.71,64201899,10.9744189432742,10.9828027621766,10.6474500060796,10.6558338249821,76578346.6308301,0.0,1.0
2023-02-14,12.97,13.19,12.815,12.99,75352906,10.8738131164451,11.0582571322985,10.7438639234575,10.89058075425,89878976.2481692,0.0,1.0
2023-02-15,12.93,12.94,12.6,12.75,66050079,10.8402778408354,10.8486616597378,10.5636118170554,10.6893691005918,78782807.4159569,0.0,1.0
2023-02-16,12.91,13.14,12.51,12.73,64145476,10.8235102030306,11.0163380377863,10.4881574469336,10.6726014627869,76511046.7515544,0.0,1.0
2023-02-17,12.89,12.94,12.65,12.82,54401004,10.8067425652257,10.8486616597378,10.6055309115675,10.7480558329087,64888095.3097225,0.0,1.0
2023-02-21,12.2,12.81,12.17,12.72,77724245,10.2282590609584,10.7396720140063,10.2031076042511,10.6642176438845,92707447.4110112,0.0,1.0
2023-02-22,12.21,12.31,12.14,12.24,52844734,10.2366428798608,10.3204810688851,10.1779561475438,10.2617943365681,63031817.140892,0.0,1.0
2023-02-23,12.07,12.36,11.88,12.32,57952832,10.1192694152269,10.3624001633972,9.95997685608079,10.3288648877875,69124622.8890246,0.0,1.0
2023-02-24,11.88,11.976,11.75,11.82,50631582,9.95997685608079,10.0404615175441,9.85098721034927,9.90967394266624,60392027.2960041,0.0,1.0
2023-02-27,12.06,12.42,11.96,11.975,60378082,10.1108855963244,10.4127030768117,10.0270474073002,10.0396231356538,72017397.6832165,0.0,1.0
2023-02-28,12.07,12.18,12.01,12.07,59796834,10.1192694152269,10.2114914231535,10.0689665018123,10.1192694152269,71324100.2649811,0.0,1.0
2023-03-01,12.32,12.54,12.17,12.35,85328789,10.3288648877875,10.5133089036408,10.2031076042511,10.3540163444948,101777948.680785,0.0,1.0
2023-03-02,12.55,12.55,12.23,12.38,78392015,10.5216927225433,10.5216927225433,10.2534105176657,10.379167801202,93503946.0088121,0.0,1.0
2023-03-03,13.08,13.105,12.65,12.72,80080208,10.9660351243718,10.9869946716278,10.6055309115675,10.6642176438845,95517578.483044,0.0,1.0
2023-03-06,12.98,13.18,12.93,13.08,50571191,10.8821969353475,11.049873313396,10.8402778408354,10.9660351243718,60319994.4900684,0.0,1.0
2023-03-07,12.83,12.98,12.78,12.94,46540445,10.7564396518112,10.8821969353475,10.714520557299,10.8486616597378,55512226.0412121,0.0,1.0
2023-03-08,12.98,13.01,12.71,12.78,46421009,10.8821969353475,10.9073483920548,10.6558338249821,10.714520557299,55369765.9029508,0.0,1.0
2023-03-09,12.45,13.08,12.44,13.02,65423519,10.437854533519,10.9660351243718,10.4294707146166,10.9157322109572,78035463.0287603,0.0,1.0
2023-03-10,12.1,12.51,12.0,12.43,73897397,10.1444208719341,10.4881574469336,10.0605826829099,10.4210868957142,88142883.1658404,0.0,1.0
2023-03-13,12.03,12.305,11.32,11.93,119167591,10.0857341396172,10.3162891594338,9.49048299754499,10.0018959505929,142139987.023732,0.0,1.0
2023-03-14,11.93,12.31,11.77,12.21,93844167,10.0018959505929,10.3204810688851,9.86775484815411,10.2366428798608,111934868.932888,0.0,1.0
2023-03-15,11.71,11.73,11.32,11.495,108909267,9.81745193473957,9.83421957254441,9.49048299754499,9.63719982833743,129904126.350462,0.0,1.0
2023-03-16,11.82,11.89,11.42,11.53,74066944,9.90967394266624,9.96836067498321,9.57432118656924,9.66654319449592,88345114.3947982,0.0,1.0
2023-03-17,11.3,11.725,11.12,11.7,249885126,9.47371535974014,9.8300276630932,9.32280661949649,9.80906811583714,298056445.288583,0.0,1.0
2023-03-20,11.18,11.48,11.15,11.33,74975054,9.37310953291104,9.62462409998379,9.34795807620377,9.49886681644742,89428284.2611432,0.0,1.0
2023-03-21,11.72,11.78,11.38,11.4,74794901,9.82583575364199,9.87613866705654,9.54078591095954,9.55755354876439,89213402.4726686,0.0,1.0
2023-03-22,11.48,11.94,11.47,11.76,69729141,9.62462409998379,10.0102797694953,9.61624028108137,9.85937102925169,83171096.3840498,0.0,1.0
2023-03-23,11.42,11.78,11.27,11.65,74225336,9.57432118656924,9.87613866705654,9.44856390303287,9.76714902132502,88534040.2313931,0.0,1.0
2023-03-24,11.51,11.51,11.18,11.32,72584554,9.64977555669107,9.64977555669107,9.37310953291104,9.49048299754499,86576958.3584467,0.0,1.0
2023-03-27,11.52,11.7,11.41,11.63,55941139,9.65815937559349,9.80906811583714,9.56593736766682,9.75038138352017,66725128.0723869,0.0,1.0
2023-03-28,11.6,11.65,11.46,11.55,41385908,9.72522992681289,9.76714902132502,9.60785646217894,9.68331083230077,49364029.067982,0.0,1.0
2023-03-29,12.05,12.06,11.71,11.78,48655408,10.102501777422,10.1108855963244,9.81745193473957,9.87613866705654,58034898.6139564,0.0,1.0
2023-03-30,12.29,12.39,12.2,12.28,57751293,10.3037134310802,10.3875516201045,10.2282590609584,10.2953296121778,68884232.4388666,0.0,1.0
2023-03-31,12.6,12.63,12.39,12.41,66868199,10.5636118170554,10.5887632737627,10.3875516201045,10.4043192579093,79758639.5630029,0.0,1.0
2023-04-03,12.68,12.73,12.48,12.525,55956287,10.6306823682748,10.6726014627869,10.4630059902263,10.5007331752872,66743196.210757,0.0,1.0
2023-04-04,12.72,12.85,12.51,12.77,54655660,10.6642176438845,10.773207289616,10.4881574469336,10.7061367383966,65191842.3287882,0.0,1.0
2023-04-05,12.43,12.65,12.22,12.58,53332895,10.4210868957142,10.6055309115675,10.2450266987632,10.5468441792505,63614082.8191959,0.0,1.0
2023-04-06,12.33,12.48,12.29,12.415,36355779,10.3372487066899,10.4630059902263,10.3037134310802,10.4085111673605,43364222.7046252,0.0,1.0
2023-04-10,12.72,12.72,12.16,12.2,61326170,10.6642176438845,10.6642176438845,10.1947237853487,10.2282590609584,73148252.262775,0.0,1.0
2023-04-11,12.87,13.07,12.785,12.79,63633649,10.7899749274209,10.9576513054694,10.7187124667502,10.7229043762015,75900552.8871748,0.0,1.0
2023-04-12,12.67,13.08,12.65,13.06,53845481,10.6222985493724,10.9660351243718,10.6055309115675,10.9492674865669,64225481.9989321,0.0,1.0
2023-04-13,12.46,12.64,12.22,12.64,75485674,10.4462383524214,10.5971470926651,10.2450266987632,10.5971470926651,90037338.4474789,0.0,1.0
2023-04-14,12.52,12.66,12.42,12.45,43541955,10.496541265836,10.6139147304699,10.4127030768117,10.437854533519,51935705.5618246,0.0,1.0
2023-04-17,12.68,12.68,12.455,12.5,40092890,10.6306823682748,10.6306823682748,10.4420464429702,10.4797736280311,47821751.0022832,0.0,1.0
2023-04-18,12.73,12.76,12.62,12.7,38865869,10.6726014627869,10.6977529194942,10.5803794548602,10.6474500060796,46358192.4327571,0.0,1.0
2023-04-19,12.22,12.6,12.17,12.6,69451849,10.2450266987632,10.5636118170554,10.2031076042511,10.5636118170554,82840349.7359804,0.0,1.0
2023-04-20,11.87,11.93,11.55,11.81,79563052,9.95159303717836,10.0018959505929,9.68331083230077,9.90129012376381,94900728.3267861,0.0,1.0
2023-04-21,11.81,11.917,11.66,11.9,46926458,9.90129012376381,9.99099698601976,9.77553284022744,9.97674449388564,55972652.2556769,0.0,1.0
2023-04-24,12.16,12.18,11.88,11.89,57794695,10.1947237853487,10.2114914231535,9.95997685608079,9.96836067498321,68936001.2097632,0.0,1.0
2023-04-25,11.77,11.98,11.7,11.97,63114709,9.99351213169049,10.1718160864615,9.93407748010014,10.1633254219486,74334239.5687209,0.15,1.0
2023-04-26,11.54,11.86,11.51,11.8,52031214,9.79822684789365,10.0699281123066,9.77275485435493,10.0189841252292,61280496.8573552,0.0,1.0
2023-04-27,11.61,11.71,11.44,11.61,53280322,9.85766149948399,9.94256814461305,9.71332020276459,9.85766149948399,62751651.4390741,0.0,1.0
2023-04-28,11.88,11.94,11.57,11.59,55045022,10.0869094413325,10.1378534284099,9.82369884143237,9.84068017045818,64830051.7778431,0.0,1.0
2023-05-01,12.06,12.29,11.99,12.005,59834199,10.2397414025648,10.4350266863616,10.1803067509744,10.1930427477438,70470572.6024738,0.0,1.0
2023-05-02,11.8,12.09,11.66,12.05,91090362,10.0189841252292,10.2652133961035,9.90011482204852,10.2312507380519,107282959.845533,0.0,1.0
2023-05-03,11.79,12.09,11.73,11.74,94050677,10.0104934607163,10.2652133961035,9.95954947363886,9.96804013815177,110769512.630065,0.0,1.0
2023-05-04,11.56,11.83,11.47,11.8,79792934,9.81520817691946,10.0444561187679,9.73879219630331,10.0189841252292,93977254.5231436,0.0,1.0
2023-05-05,11.99,12.04,11.72,11.79,64173265,10.1803067509744,10.222760073539,9.95105880912596,10.0104934607163,75580968.8422556,0.0,1.0
2023-05-08,12.02,12.055,11.85,12.02,49943813,10.2057787445131,10.2354960703083,10.0614374477937,10.2057787445131,58822030.859992,0.0,1.0
2023-05-09,11.86,11.93,11.78,11.89,42878330,10.0699281123066,10.129362763897,10.0020027962034,10.0954001058454,50500558.5073154,0.0,1.0
2023-05-10,11.89,12.04,11.73,12.02,49193077,10.0954001058454,10.222760073539,9.95954947363886,10.2057787445131,57937840.9372136,0.0,1.0
2023-05-11,11.87,11.88,11.755,11.83,43030794,10.0784187768195,10.0869094413325,9.98077613492113,10.0444561187679,50680125.1357793,0.0,1.0
2023-05-12,11.67,11.94,11.65,11.93,45155446,9.90860548656143,10.1378534284099,9.89162415753561,10.129362763897,53182464.0242965,0.0,1.0
2023-05-15,11.64,11.72,11.59,11.7,53196967,9.88313349302271,9.95105880912596,9.84068017045818,9.93407748010014,62653478.9110308,0.0,1.0
2023-05-16,11.25,11.58,11.24,11.55,60514939,9.55199757701937,9.83218950594527,9.54350691250647,9.80671751240656,71272323.748059,0.0,1.0
2023-05-17,11.5,11.64,11.32,11.35,50077493,9.76426418984202,9.88313349302271,9.61143222860971,9.63690422214843,58979474.3672659,0.0,1.0
2023-05-18,11.64,11.66,11.45,11.46,38181421,9.88313349302271,9.90011482204852,9.72181086727749,9.7303015317904,44968707.6223103,0.0,1.0
2023-05-19,11.65,11.77,11.54,11.66,43474192,9.89162415753561,9.99351213169049,9.79822684789365,9.90011482204852,51202343.3901054,0.0,1.0
2023-05-22,11.63,11.73,11.37,11.71,57417158,9.8746428285098,9.95954947363886,9.65388555117424,9.94256814461305,67623868.4413027,0.0,1.0
2023-05-23,11.73,11.91,11.53,11.53,56843819,9.95954947363886,10.1123814348712,9.78973618338074,9.78973618338074,66948610.3397389,0.0,1.0
2023-05-24,11.33,11.65,11.25,11.64,71391019,9.61992289312262,9.89162415753561,9.55199757701937,9.88313349302271,84081780.514921,0.0,1.0
2023-05-25,11.38,11.52,11.33,11.33,51328854,9.66237621568715,9.78124551886784,9.61992289312262,9.61992289312262,60453282.4515423,0.0,1.0
2023-05-26,12.09,12.29,11.54,11.59,123257508,10.2652133961035,10.4350266863616,9.79822684789365,9.84068017045818,145168270.177963,0.0,1.0
2023-05-30,12.59,12.78,12.5129,12.65,86226891,10.6897466217488,10.851069247494,10.6242835983543,10.7406906088262,101554938.213531,0.0,1.0
2023-05-31,12.0,12.49,11.96,12.48,84592853,10.1887974154873,10.6048399766197,10.1548347574357,10.5963493121068,99630426.8899285,0.0,1.0
2023-06-01,12.11,12.18,11.84,12.065,64407823,10.2821947251293,10.3416293767196,10.0529467832808,10.2439867348212,75857222.8382099,0.0,1.0
2023-06-02,12.39,12.51,12.14,12.26,65261190,10.5199333314907,10.6218213056455,10.307666718668,10.4095546928229,76862287.8701667,0.0,1.0
2023-06-05,12.59,12.68,12.5,12.66,49890207,10.6897466217488,10.7661626023649,10.6133306411326,10.7491812733391,58758895.6366903,0.0,1.0
2023-06-06,12.93,12.93,12.51,12.55,57258449,10.9784292151876,10.9784292151876,10.6218213056455,10.6557839636972,67436946.6759229,0.0,1.0
2023-06-07,13.59,13.6,12.98,13.02,99341981,11.5388130730394,11.5473037375523,11.0208825377521,11.0548451958038,117001420.617899,0.0,1.0
2023-06-08,13.58,13.74,13.46,13.53,64254707,11.5303224085265,11.666173040733,11.4284344343716,11.487869085962,75676888.3075413,0.0,1.0
2023-06-09,13.74,14.03,13.7,13.83,70329520,11.666173040733,11.9124023116073,11.6322103826814,11.7425890213491,82831585.0815877,0.0,1.0
2023-06-12,13.78,13.8847,13.65,13.8,44628274,11.7001356987846,11.7890329562347,11.5897570601168,11.7171170278104,52561579.7587615,0.0,1.0
2023-06-13,14.13,14.17,13.89,13.9,61781143,11.9973089567363,12.031271614788,11.7935330084266,11.8020236729395,72763613.3851369,0.0,1.0
2023-06-14,14.2,14.45,13.97,14.25,69748538,12.0567436083267,12.2690102211493,11.8614583245298,12.0991969308912,82147325.328871,0.0,1.0
2023-06-15,14.45,14.5,14.12,14.12,61463420,12.2690102211493,12.3114635437139,11.9888182922234,11.9888182922234,72389410.6363213,0.0,1.0
2023-06-16,14.42,14.61,14.32,14.52,75398063,12.2435382276106,12.4048608533558,12.1586315824815,12.3284448727397,88801133.1567657,0.0,1.0
2023-06-20,14.22,14.42,13.98,14.3,56645775,12.0737249373525,12.2435382276106,11.8699489890427,12.1416502534557,66715361.2227834,0.0,1.0
2023-06-21,14.02,14.28,13.94,14.24,49984276,11.9039116470944,12.1246689244299,11.8359863309911,12.0907062663783,58869686.7294921,0.0,1.0
2023-06-22,14.19,14.3,13.89,13.91,46862483,12.0482529438138,12.1416502534557,11.7935330084266,11.8105143374524,55192950.950738,0.0,1.0
2023-06-23,14.02,14.15,13.92,13.93,48260245,11.9039116470944,12.0142902857621,11.8190050019653,11.8274956664782,56839184.8796317,0.0,1.0
2023-06-26,14.11,14.23,13.99,14.01,44956274,11.9803276277105,12.0822156018654,11.8784396535556,11.8954209825815,52947886.3894162,0.0,1.0
2023-06-27,14.41,14.455,14.06,14.19,49813098,12.2350475630977,12.2732555534058,11.937874305146,12.0482529438138,58668079.4233271,0.0,1.0
2023-06-28,14.79,14.79,14.37,14.39,58380778,12.5576928145881,12.5576928145881,12.2010849050461,12.2180662340719,68758785.5005451,0.0,1.0
2023-06-29,14.95,15.13,14.79,14.87,58488577,12.6935434467946,12.8463754080269,12.5576928145881,12.6256181306914,68885747.2946852,0.0,1.0
2023-06-30,15.13,15.23,14.96,15.05,54036917,12.8463754080269,12.931282053156,12.7020341113075,12.7784500919237,63642741.8818187,0.0,1.0
2023-07-03,15.24,15.4,15.15,15.15,29412748,12.9397727176689,13.0756233498754,12.8633567370528,12.8633567370528,34641279.2017534,0.0,1.0
2023-07-05,15.35,15.42,15.12,15.21,52003891,13.0331700273109,13.0926046789012,12.837884743514,12.9143007241302,61248316.8083631,0.0,1.0
2023-07-06,14.98,15.25,14.88,15.17,64914441,12.7190154403333,12.9482633821818,12.6341087952043,12.8803380660786,76453899.340067,0.0,1.0
2023-07-07,14.98,15.24,14.94,14.99,53375490,12.7190154403333,12.9397727176689,12.6850527822817,12.7275061048463,62863736.8946419,0.0,1.0
2023-07-10,15.07,15.09,14.83,14.96,51881975,12.7954314209495,12.8124127499753,12.5916554726398,12.7020341113075,61104728.5181715,0.0,1.0
2023-07-11,15.23,15.25,14.97,15.07,45849717,12.931282053156,12.9482633821818,12.7105247758204,12.7954314209495,54000151.4961601,0.0,1.0
2023-07-12,15.22,15.42,15.2,15.37,47636769,12.9227913886431,13.0926046789012,12.9058100596173,13.0501513563367,56104877.2184915,0.0,1.0
2023-07-13,15.19,15.28,15.0801,15.27,49664260,12.8973193951044,12.9737353757205,12.8040069921075,12.9652447112076,58492783.3675544,0.0,1.0
2023-07-14,14.98,15.27,14.91,15.23,48747870,12.7190154403333,12.9652447112076,12.659580788743,12.931282053156,57413492.1075986,0.0,1.0
2023-07-17,14.09,14.63,14.09,14.58,99402099,11.9633462986847,12.4218421823816,11.9633462986847,12.3793888598171,117072225.441136,0.0,1.0
2023-07-18,14.17,14.17,13.92,13.95,71775088,12.031271614788,12.031271614788,11.8190050019653,11.844476995504,84534123.2018991,0.0,1.0
2023-07-19,14.1,14.26,14.06,14.14,58280814,11.9718369631976,12.1076875954041,11.937874305146,12.0057996212492,68641051.4882683,0.0,1.0
2023-07-20,14.03,14.08,13.9,14.03,45952606,11.9124023116073,11.9548556341718,11.8020236729395,11.9124023116073,54121330.4684814,0.0,1.0
2023-07-21,13.93,14.16,13.75,14.13,55800462,11.8274956664782,12.022780950275,11.6746637052459,11.9973089567363,65719781.9030317,0.0,1.0
2023-07-24,13.96,14.02,13.85,13.89,46686966,11.9803276277105,12.0318190071992,11.8859267653145,11.9202543516403,54401687.9682407,0.15,1.0
2023-07-25,13.58,13.86,13.56,13.86,58772710,11.6542155576152,11.894508661896,11.6370517644523,11.894508661896,68484523.7205585,0.0,1.0
2023-07-26,13.67,13.75,13.52,13.55,42019688,11.7314526268483,11.8001077995,11.6027241781265,11.6284698678709,48963172.1859765,0.0,1.0
2023-07-27,13.73,13.98,13.7,13.83,67313469,11.7829440063371,11.9974914208734,11.7571983165927,11.8687629721516,78436588.4173717,0.0,1.0
2023-07-28,13.26,13.65,13.015,13.58,116696546,11.3795948670087,11.7142888336854,11.1693384007631,11.6542155576152,135979902.452077,0.0,1.0
2023-07-31,13.21,13.22,12.91,13.01,64507651,11.3366853841014,11.3452672806829,11.0792284866578,11.1650474524723,75167126.9721441,0.0,1.0
2023-08-01,13.42,13.44,13.11,13.15,59221812,11.516905212312,11.5340690054749,11.2508664182869,11.2851940046127,69007836.948278,0.0,1.0
2023-08-02,13.04,13.23,12.98,13.2,57997356,11.1907931422167,11.3538491772643,11.139301762728,11.32810348752,67581047.4404134,0.0,1.0
2023-08-03,13.1,13.14,12.86,12.99,52073105,11.2422845217054,11.2766121080312,11.0363190037505,11.1478836593094,60677851.9243987,0.0,1.0
2023-08-04,12.89,13.1,12.8,13.1,48412895,11.0620646934949,11.2422845217054,10.9848276242618,11.2422845217054,56412815.6759896,0.0,1.0
2023-08-07,12.94,12.96,12.78,12.93,43929201,11.1049741764022,11.1221379695651,10.9676638310989,11.0963922798207,51188219.9733458,0.0,1.0
2023-08-08,12.88,12.9,12.7,12.77,45103815,11.0534827969134,11.0706465900763,10.8990086584472,10.9590819345174,52556931.4100912,0.0,1.0
2023-08-09,12.73,12.83,12.66,12.77,42932645,10.9247543481916,11.0105733140062,10.8646810721214,10.9590819345174,50026989.4801313,0.0,1.0
2023-08-10,12.16,12.78,12.08,12.78,104063861,10.4355862430487,10.9676638310989,10.3669310703971,10.9676638310989,121259747.204228,0.0,1.0
2023-08-11,12.14,12.2,12.0,12.12,64371737,10.4184224498858,10.4699138293745,10.2982758977454,10.4012586567229,75008754.0545609,0.0,1.0
2023-08-14,12.2,12.23,12.02,12.03,48099567,10.4699138293745,10.4956595191189,10.3154396909083,10.3240215874898,56047712.2317498,0.0,1.0
2023-08-15,11.98,12.145,11.97,12.06,42616408,10.2811121045825,10.4227133981765,10.2725302080011,10.3497672772342,49658496.3422819,0.0,1.0
2023-08-16,11.81,12.03,11.8,11.9,44838860,10.1352198626978,10.3240215874898,10.1266379661163,10.2124569319309,52248194.2941339,0.0,1.0
2023-08-17,11.83,11.97,11.78,11.88,36104890,10.1523836558607,10.2725302080011,10.1094741729534,10.195293138768,42070991.7176381,0.0,1.0
2023-08-18,11.96,12.02,11.72,11.73,44519910,10.2639483114196,10.3154396909083,10.0579827934647,10.0665646900462,51876539.850419,0.0,1.0
2023-08-21,11.97,12.06,11.87,12.04,33456665,10.2725302080011,10.3497672772342,10.1867112421865,10.3326034840712,38985164.505827,0.0,1.0
2023-08-22,11.87,12.03,11.84,12.01,32045258,10.1867112421865,10.3240215874898,10.1609655524422,10.3068577943269,37340531.5431671,0.0,1.0
2023-08-23,11.96,11.97,11.8,11.82,30437702,10.2639483114196,10.2725302080011,10.1266379661163,10.1438017592792,35467337.2151511,0.0,1.0
2023-08-24,11.75,11.93,11.75,11.89,33338167,10.0837284832091,10.2382026216752,10.0837284832091,10.2038750353494,38847085.4706449,0.0,1.0
2023-08-25,11.91,11.99,11.58,11.83,47610014,10.2210388285123,10.289694001164,9.93783624132434,10.1523836558607,55477263.7354841,0.0,1.0
2023-08-28,11.9,12.06,11.85,11.95,29693468,10.2124569319309,10.3497672772342,10.1695474490236,10.2553664148382,34600123.3155938,0.0,1.0
2023-08-29,12.05,12.06,11.89,11.95,32009025,10.3411853806527,10.3497672772342,10.2038750353494,10.2553664148382,37298311.2720928,0.0,1.0
2023-08-30,12.03,12.15,12.01,12.07,30617910,10.3240215874898,10.4270043464672,10.3068577943269,10.3583491738156,35677323.4324045,0.0,1.0
2023-08-31,12.13,12.27,12.09,12.13,39025745,10.4098405533043,10.5299871054447,10.3755129669785,10.4098405533043,45474499.289976,0.0,1.0
2023-09-01,12.14,12.27,12.04,12.16,34716856,10.4184224498858,10.5299871054447,10.3326034840712,10.4355862430487,40453593.9934572,0.0,1.0
2023-09-05,12.09,12.18,12.035,12.12,35202039,10.3755129669785,10.4527500362116,10.3283125357805,10.4012586567229,41018950.3752255,0.0,1.0
2023-09-06,12.07,12.11,11.825,12.0,41881456,10.3583491738156,10.3926767601414,10.14809270757,10.2982758977454,48802098.2337469,0.0,1.0
2023-09-07,11.96,12.05,11.9,11.95,38559570,10.2639483114196,10.3411853806527,10.2124569319309,10.2553664148382,44931291.8584072,0.0,1.0
2023-09-08,12.3,12.36,11.97,11.97,49538883,10.5557327951891,10.6072241746778,10.2725302080011,10.2725302080011,57724865.9778228,0.0,1.0
2023-09-11,12.22,12.4,12.17,12.36,34673645,10.4870776225374,10.6415517610036,10.4441681396302,10.6072241746778,40403242.6525971,0.0,1.0
2023-09-12,12.45,12.59,12.22,12.23,49507699,10.6844612439109,10.8046077960512,10.4870776225374,10.4956595191189,57688529.0216454,0.0,1.0
2023-09-13,12.64,12.91,12.63,12.69,62579704,10.8475172789585,11.0792284866578,10.8389353823771,10.8904267618658,72920599.0843968,0.0,1.0
2023-09-14,12.62,12.7,12.41,12.61,43461647,10.8303534857956,10.8990086584472,10.6501336575851,10.8217715892142,50643405.6708638,0.0,1.0
2023-09-15,12.61,12.79,12.4,12.4,63982367,10.8217715892142,10.9762457276803,10.6415517610036,10.6415517610036,74555043.1570868,0.0,1.0
2023-09-18,12.34,12.52,12.25,12.5,47444112,10.5900603815149,10.7445345199811,10.5128233122818,10.7273707268182,55283947.4930595,0.0,1.0
2023-09-19,12.56,12.65,12.31,12.34,40899972,10.7788621063069,10.85609917554,10.5643146917705,10.5900603815149,47658430.2919529,0.0,1.0
2023-09-20,12.36,12.67,12.35,12.65,37449590,10.6072241746778,10.8732629687029,10.5986422780963,10.85609917554,43637894.7759969,0.0,1.0
2023-09-21,12.2,12.35,12.16,12.2,40140537,10.4699138293745,10.5986422780963,10.4355862430487,10.4699138293745,46773503.5245516,0.0,1.0
2023-09-22,12.43,12.765,12.41,12.5,65205496,10.667297450748,10.9547909862267,10.6501336575851,10.7273707268182,75980286.3867049,0.0,1.0
2023-09-25,12.58,12.7,12.34,12.35,41219439,10.7960258994698,10.8990086584472,10.5900603815149,10.5986422780963,48030687.1666051,0.0,1.0
2023-09-26,12.43,12.655,12.37,12.49,41261041,10.667297450748,10.8603901238307,10.6158060712592,10.7187888302367,48079163.6305254,0.0,1.0
2023-09-27,12.39,12.52,12.25,12.52,41616550,10.6329698644222,10.7445345199811,10.5128233122818,10.7445345199811,48493418.2147256,0.0,1.0
2023-09-28,12.56,12.66,12.17,12.32,49109812,10.7788621063069,10.8646810721214,10.4441681396302,10.572896588352,57224893.7444972,0.0,1.0
2023-09-29,12.42,12.66,12.35,12.61,62364855,10.6587155541665,10.8646810721214,10.5986422780963,10.8217715892142,72670247.6638678,0.0,1.0
2023-10-02,12.31,12.44,12.23,12.38,51204004,10.5643146917705,10.6758793473294,10.4956595191189,10.6243879678407,59665137.553221,0.0,1.0
2023-10-03,12.07,12.23,12.02,12.16,55074671,10.3583491738156,10.4956595191189,10.3154396909083,10.4355862430487,64175407.4723021,0.0,1.0
2023-10-04,11.99,12.08,11.88,12.02,45217854,10.289694001164,10.3669310703971,10.195293138768,10.3154396909083,52689814.6240956,0.0,1.0
2023-10-05,11.9,11.9999,11.69,11.94,47424951,10.2124569319309,10.2981900787796,10.0322371037203,10.2467845182567,55261620.2605904,0.0,1.0
2023-10-06,12.0,12.15,11.685,11.82,57558506,10.2982758977454,10.4270043464672,10.0279461554296,10.1438017592792,67069680.2900003,0.0,1.0
2023-10-09,12.07,12.15,11.78,11.8,33327964,10.3583491738156,10.4270043464672,10.1094741729534,10.1266379661163,38835196.4902744,0.0,1.0
2023-10-10,12.2,12.3,12.09,12.1,40404623,10.4699138293745,10.5557327951891,10.3755129669785,10.38409486356,47081228.0438271,0.0,1.0
2023-10-11,12.25,12.39,12.15,12.29,31321511,10.5128233122818,10.6329698644222,10.4270043464672,10.5471508986076,36497189.9890821,0.0,1.0
2023-10-12,12.0,12.07,11.84,11.88,51644023,10.2982758977454,10.3583491738156,10.1609655524422,10.195293138768,60177866.8733935,0.0,1.0
2023-10-13,11.81,12.0,11.8,11.97,47289167,10.1352198626978,10.2982758977454,10.1266379661163,10.2725302080011,55103398.8246745,0.0,1.0
2023-10-16,11.93,11.96,11.82,11.91,29183012,10.2382026216752,10.2639483114196,10.1438017592792,10.2210388285123,34005317.7325215,0.0,1.0
2023-10-17,12.04,12.17,11.85,11.85,40516473,10.3326034840712,10.4441681396302,10.1695474490236,10.1695474490236,47211560.5396088,0.0,1.0
2023-10-18,11.75,11.93,11.75,11.93,44840139,10.0837284832091,10.2382026216752,10.0837284832091,10.2382026216752,52249684.6406881,0.0,1.0
2023-10-19,11.53,11.76,11.51,11.59,49057509,9.89492675841707,10.0923103797905,9.87776296525416,9.94641813790579,57163948.0088973,0.0,1.0
2023-10-20,11.64,11.76,11.54,11.58,53307523,9.98932762081307,10.0923103797905,9.90350865499852,9.93783624132434,62116249.5889283,0.0,1.0
2023-10-23,11.48,11.69,11.42,11.55,49073771,9.85201727550979,10.0322371037203,9.80052589602107,9.91209055157998,57182897.2001928,0.0,1.0
2023-10-24,11.39,11.5703,11.38,11.5,47775584,9.7747802062767,9.92951180164033,9.76619830969525,9.8691810686727,55670193.1170355,0.0,1.0
2023-10-25,11.54,11.64,11.21,11.35,74213782,9.90350865499852,9.98932762081307,9.62030606781052,9.74045261995088,86477133.9244241,0.0,1.0
2023-10-26,11.35,11.93,11.33,11.91,84725885,9.74045261995088,10.2382026216752,9.72328882678798,10.2210388285123,98726294.5851534,0.0,1.0
2023-10-27,9.96,10.97,9.9,10.93,187029559,8.54756899512871,9.41434054985561,8.49607761563998,9.3800129635298,217934995.166652,0.0,1.0
2023-10-30,9.77,10.14,9.68,10.08,106474686,8.38451296008107,8.70204313359489,8.30727589084798,8.65055175410616,124068945.587263,0.0,1.0
2023-10-31,9.75,9.91,9.63,9.72,82238823,8.49607761563998,8.63550042779407,8.39151050652441,8.46993583836109,94376318.1699231,0.15,1.0
2023-11-01,9.91,9.93,9.76,9.835,75469744,8.63550042779407,8.65292827931333,8.50479154139961,8.57014598459684,86608201.7242227,0.0,1.0
2023-11-02,10.14,10.15,9.97,10.02,66913974,8.83592072026558,8.84463464602521,8.68778398235186,8.73135361115001,76789699.4371862,0.0,1.0
2023-11-03,10.56,10.64,10.25,10.26,60912422,9.20190560217007,9.27161700824712,8.93177390362152,8.94048782938115,69902388.0627842,0.0,1.0
2023-11-06,10.31,10.6,10.24,10.56,48435471,8.9840574581793,9.23676130520859,8.92305997786189,9.20190560217007,55583983.9999422,0.0,1.0
2023-11-07,10.17,10.29,10.05,10.25,50430833,8.86206249754447,8.96662960666004,8.7574953884289,8.93177390362152,57873838.2574159,0.0,1.0
2023-11-08,10.05,10.21,10.03,10.19,38700606,8.7574953884289,8.89691820058299,8.74006753690964,8.87949034906373,44412365.9846741,0.0,1.0
2023-11-09,9.7,10.07,9.69,10.04,59356873,8.45250798684182,8.77492323994816,8.44379406108219,8.74878146266927,68117258.0962123,0.0,1.0
2023-11-10,9.86,9.87,9.67,9.81,45122030,8.59193079899592,8.60064472475555,8.42636620956293,8.54836117019777,51781517.5899686,0.0,1.0
2023-11-13,9.82,9.865,9.74,9.83,34458278,8.55707509595739,8.59628776187573,8.48736368988035,8.56578902171703,39543919.6414042,0.0,1.0
2023-11-14,10.4,10.46,9.98,9.99,67683987,9.06248279001598,9.11476634457376,8.69649790811149,8.70521183387112,77673357.4132127,0.0,1.0
2023-11-15,10.47,10.57,10.39,10.41,45193674,9.12348027033339,9.2106195279297,9.05376886425635,9.07119671577561,51863735.4123098,0.0,1.0
2023-11-16,10.16,10.43,10.1,10.4,45408080,8.85334857178484,9.08862456729487,8.80106501722705,9.06248279001598,52109785.2478424,0.0,1.0
2023-11-17,10.27,10.3199,10.19,10.26,36611424,8.94920175514078,8.99268424468134,8.87949034906373,8.94048782938115,42014844.9848067,0.0,1.0
2023-11-20,10.34,10.43,10.2601,10.29,46996985,9.01019923545819,9.08862456729487,8.94057496863874,8.96662960666004,53933194.1726246,0.0,1.0
2023-11-21,10.19,10.32,10.1,10.28,47284270,8.87949034906373,8.99277138393893,8.80106501722705,8.95791568090041,54262879.1021553,0.0,1.0
2023-11-22,10.26,10.38,10.17,10.24,41151666,8.94048782938115,9.04505493849672,8.86206249754447,8.92305997786189,47225173.9745644,0.0,1.0
2023-11-24,10.4,10.53,10.28,10.28,22028062,9.06248279001598,9.17576382489118,8.95791568090041,8.95791568090041,25279148.1217915,0.0,1.0
2023-11-27,10.34,10.42,10.3,10.37,32247604,9.01019923545819,9.07991064153524,8.97534353241967,9.03634101273708,37006975.83332,0.0,1.0
2023-11-28,10.37,10.4,10.24,10.33,38510645,9.03634101273708,9.06248279001598,8.92305997786189,9.00148530969856,44194368.9472423,0.0,1.0
2023-11-29,10.59,10.96,10.56,10.875,77246762,9.22804737944896,9.5504626325553,9.20190560217007,9.47639426359844,88647486.9430989,0.0,1.0
2023-11-30,10.26,10.7,10.18,10.68,80525748,8.94048782938115,9.3239005628049,8.8707764233041,9.30647271128564,92410413.1952259,0.0,1.0
2023-12-01,10.58,10.6,10.22,10.29,61619835,9.21933345368933,9.23676130520859,8.90563212634263,8.96662960666004,70714207.0058342,0.0,1.0
2023-12-04,10.7,10.79,10.5,10.52,54196099,9.3239005628049,9.40232589464158,9.14962204761229,9.16704989913155,62194813.7899864,0.0,1.0
2023-12-05,10.6,10.68,10.54,10.64,41551108,9.23676130520859,9.30647271128564,9.18447775065081,9.27161700824712,47683568.9747266,0.0,1.0
2023-12-06,10.69,10.88,10.6725,10.75,47075265,9.31518663704527,9.48075122647825,9.29993726696592,9.36747019160305,54023027.3914966,0.0,1.0
2023-12-07,10.82,10.88,10.68,10.71,40523178,9.42846767192047,9.48075122647825,9.30647271128564,9.33261448856453,46503928.4448955,0.0,1.0
2023-12-08,11.01,11.07,10.79,10.81,48961188,9.59403226135345,9.64631581591124,9.40232589464158,9.41975374616084,56187290.7235725,0.0,1.0
2023-12-11,11.07,11.15,10.9801,11.02,39700859,9.64631581591124,9.71602722198828,9.56797762333216,9.60274618711308,45560244.7107402,0.0,1.0
2023-12-12,11.16,11.2,11.05,11.09,40206239,9.72474114774792,9.75959685078644,9.62888796439198,9.6637436674305,46140212.9293602,0.0,1.0
2023-12-13,11.24,11.29,10.8,11.03,68066738,9.79445255382496,9.83802218262311,9.41103982040121,9.61146011287271,78112598.0156208,0.0,1.0
2023-12-14,12.08,12.125,11.47,11.47,110777633,10.5264223176339,10.5656349835523,9.99487284629647,9.99487284629647,127127125.082019,0.0,1.0
2023-12-15,12.02,12.18,11.93,12.07,85298216,10.4741387630762,10.6135615752303,10.3957134312395,10.5177083918743,97887242.0455579,0.0,1.0
2023-12-18,11.93,12.08,11.91,11.99,43424398,10.3957134312395,10.5264223176339,10.3782855797202,10.4479969857973,49833334.8227195,0.0,1.0
2023-12-19,12.02,12.07,11.89,11.97,35583259,10.4741387630762,10.5177083918743,10.360857728201,10.430569134278,40834934.7717047,0.0,1.0
2023-12-20,11.8,12.14,11.79,11.97,54981074,10.2824323963643,10.5787058721917,10.2737184706047,10.430569134278,63095641.9834471,0.0,1.0
2023-12-21,12.34,12.355,11.9,11.93,66424636,10.7529843873843,10.7660552760238,10.3695716539606,10.3957134312395,76228140.831458,0.0,1.0
2023-12-22,12.35,12.46,12.28,12.32,43764612,10.761698313144,10.8575514964999,10.7007008328266,10.7355565358651,50223760.4579436,0.0,1.0
2023-12-26,12.45,12.5,12.37,12.39,26293667,10.8488375707403,10.8924071995384,10.7791261646632,10.7965540161825,30174306.879927,0.0,1.0
2023-12-27,12.39,12.45,12.23,12.43,39805585,10.7965540161825,10.8488375707403,10.6571312040284,10.831409719221,45680427.0520739,0.0,1.0
2023-12-28,12.34,12.43,12.28,12.38,26688508,10.7529843873843,10.831409719221,10.7007008328266,10.7878400904229,30627421.8259246,0.0,1.0
2023-12-29,12.19,12.39,12.16,12.35,40964735,10.6222755009899,10.7965540161825,10.596133723711,10.761698313144,47010654.1299427,0.0,1.0
2024-01-02,12.16,12.38,11.94,12.04,47494841,10.596133723711,10.7878400904229,10.4044273569991,10.4915666145954,54504527.9362267,0.0,1.0
2024-01-03,11.71,12.03,11.64,12.02,70120140,10.2040070645276,10.4828526888358,10.1430095842102,10.4741387630762,80469058.3030299,0.0,1.0
2024-01-04,11.68,11.82,11.63,11.76,54920320,10.1778652872487,10.2998602478835,10.1342956584506,10.2475766933258,63025921.3986318,0.0,1.0
2024-01-05,11.85,12.04,11.63,11.645,44377931,10.3260020251624,10.4915666145954,10.1342956584506,10.14736654709,50927598.2193824,0.0,1.0
2024-01-08,11.97,12.05,11.79,11.85,41514367,10.430569134278,10.5002805403551,10.2737184706047,10.3260020251624,47641405.4298291,0.0,1.0
2024-01-09,11.84,11.9,11.77,11.81,49536672,10.3172880994028,10.3695716539606,10.2562906190854,10.2911463221239,56847709.478419,0.0,1.0
2024-01-10,11.83,11.86,11.71,11.83,37539238,10.3085741736432,10.3347159509221,10.2040070645276,10.3085741736432,43079593.5557645,0.0,1.0
2024-01-11,11.71,11.77,11.57,11.75,48691956,10.2040070645276,10.2562906190854,10.0820121038928,10.2388627675661,55878323.2071779,0.0,1.0
2024-01-12,11.46,11.77,11.41,11.65,55030084,9.98615892053684,10.2562906190854,9.94258929173868,10.1517235099698,63151885.2902551,0.0,1.0
2024-01-16,11.46,11.5,11.18,11.3,45207712,9.98615892053684,10.0210146235754,9.74216899926718,9.84673610838275,51879845.2580753,0.0,1.0
2024-01-17,11.27,11.31,11.11,11.17,52671318,9.82059433110385,9.85545003414238,9.68117151894976,9.73345507350755,60444992.8228812,0.0,1.0
2024-01-18,10.99,11.31,10.96,11.25,71667170,9.57660440983419,9.85545003414238,9.5504626325553,9.80316647958459,82244411.9641397,0.0,1.0
2024-01-19,11.2,11.22,10.825,10.94,61143347,9.75959685078644,9.7770247023057,9.43282463480028,9.53303478103604,70167394.9108684,0.0,1.0
2024-01-22,11.2,11.4,11.14,11.23,45479614,9.75959685078644,9.93387536597905,9.70731329622865,9.78573862806533,52191876.8354611,0.0,1.0
2024-01-23,11.37,11.46,11.24,11.36,45465174,9.90773358870016,9.98615892053684,9.79445255382496,9.89901966294053,52175305.6591643,0.0,1.0
2024-01-24,11.03,11.45,11.0,11.435,55949406,9.61146011287271,9.97744499477721,9.58531833559382,9.96437410613776,64206888.5406374,0.0,1.0
2024-01-25,11.34,11.36,11.025,11.09,49356728,9.88159181142127,9.89901966294053,9.6071031499929,9.6637436674305,56641207.8338518,0.0,1.0
2024-01-26,11.39,11.5,11.3,11.4,35837036,9.92516144021942,10.0210146235754,9.84673610838275,9.93387536597905,41126166.3095906,0.0,1.0
2024-01-29,11.55,11.56,11.3,11.38,58249574,10.0645842523735,10.0732981781331,9.84673610838275,9.91644751445979,66846534.6237566,0.0,1.0
2024-01-30,11.78,11.87,11.62,11.77,70213343,10.265004544845,10.3434298766817,10.1255817326909,10.2562906190854,80576016.9833894,0.0,1.0
2024-01-31,11.72,11.9864,11.72,11.76,74558853,10.2127209902872,10.4448599725238,10.2127209902872,10.2475766933258,85562873.7915248,0.0,1.0
2024-02-01,12.1,12.14,11.62,11.82,81065811,10.5438501691532,10.5787058721917,10.1255817326909,10.2998602478835,93030183.2218446,0.0,1.0
2024-02-02,12.14,12.19,11.94,12.03,73130933,10.5787058721917,10.6222755009899,10.4044273569991,10.4828526888358,83924209.3830957,0.0,1.0
2024-02-05,11.59,12.08,11.54,12.01,81026752,10.099439955412,10.5264223176339,10.0558703266139,10.4654248373165,92985359.5670682,0.0,1.0
2024-02-06,12.07,12.1,11.62,11.64,99263928,10.5177083918743,10.5438501691532,10.1255817326909,10.1430095842102,113914130.941834,0.0,1.0
2024-02-07,12.8,12.98,12.2,12.73,137224000,11.1538249723274,11.3106756360007,10.6309894267495,11.0928274920099,157476668.708518,0.0,1.0
2024-02-08,12.83,12.9,12.54,12.87,68653945,11.1799667496062,11.2409642299237,10.927262902577,11.2148224526448,78786469.9491191,0.0,1.0
2024-02-09,12.68,12.92,12.64,12.81,47649648,11.0492578632118,11.2583920814429,11.0144021601733,11.162538898087,54682182.6515298,0.0,1.0
2024-02-12,12.98,13.07,12.64,12.68,54036501,11.3106756360007,11.3891009678374,11.0144021601733,11.0492578632118,62011660.978725,0.0,1.0
2024-02-13,12.68,12.9,12.48,12.77,67907704,11.0492578632118,11.2409642299237,10.8749793480192,11.1276831950485,77930092.4442091,0.0,1.0
2024-02-14,12.56,12.7898,12.52,12.72,52978755,10.9446907540962,11.1449367680525,10.9098350510577,11.0841135662503,60797803.9535708,0.0,1.0
2024-02-15,12.52,12.55,12.31,12.35,57811774,11.1973946011255,11.2242254188598,11.0095788769852,11.045353300631,64640341.4600792,0.33,1.0
2024-02-16,12.3,12.51,12.26,12.42,43228567,11.0006352710738,11.1884509952141,10.964860847428,11.1079585420111,48334606.2293454,0.0,1.0
2024-02-20,12.25,12.33,12.1,12.185,44591049,10.9559172415166,11.0274660888081,10.8217631528449,10.8977838030922,49858020.8492325,0.0,1.0
2024-02-21,12.14,12.32,12.05,12.21,41910263,10.8575375764907,11.0185224828967,10.7770451232877,10.9201428178708,46860587.7930977,0.0,1.0
2024-02-22,12.12,12.24,12.05,12.13,36980470,10.8396503646678,10.9469736356051,10.7770451232877,10.8485939705793,41348501.226657,0.0,1.0
2024-02-23,12.14,12.26,12.09,12.1,32152064,10.8575375764907,10.964860847428,10.8128195469335,10.8217631528449,35949777.2133116,0.0,1.0
2024-02-26,11.95,12.27,11.95,12.13,40241300,10.6876090641733,10.9738044533395,10.6876090641733,10.8485939705793,44994491.4819166,0.0,1.0
2024-02-27,12.0,12.17,11.96,12.02,36508807,10.7323270937305,10.884368394225,10.6965526700848,10.7502143055534,40821126.6926376,0.0,1.0
2024-02-28,12.3,12.4,11.955,11.97,51447900,11.0006352710738,11.0900713301882,10.692080867129,10.7054962759962,57524784.197143,0.0,1.0
2024-02-29,12.44,12.47,12.32,12.37,43098490,11.125845753834,11.1526765715683,11.0185224828967,11.0632405124539,48189164.8924975,0.0,1.0
2024-03-01,12.45,12.64,12.32,12.53,48761436,11.1347893597454,11.3047178720628,11.0185224828967,11.206338207037,54521002.4712925,0.0,1.0
2024-03-04,12.74,13.03,12.57,12.57,81871730,11.3941539311772,11.6535185026091,11.2421126306827,11.2421126306827,91542193.1720591,0.0,1.0
2024-03-05,12.58,12.7377,12.5,12.65,47896213,11.2510562365942,11.3920969018176,11.1795073893026,11.3136614779743,53553581.7144216,0.0,1.0
2024-03-06,12.38,12.57,12.33,12.52,48834461,11.0721841183653,11.2421126306827,11.0274660888081,11.1973946011255,54602652.9830917,0.0,1.0
2024-03-07,12.41,12.47,12.26,12.41,38971016,11.0990149360996,11.1526765715683,10.964860847428,11.0990149360996,43574165.0357628,0.0,1.0
2024-03-08,12.18,12.515,12.14,12.43,54723777,10.8933120001365,11.1929227981698,10.8575375764907,11.1169021479225,61187598.7625846,0.0,1.0
2024-03-11,12.11,12.24,12.08,12.13,34907495,10.8307067587564,10.9469736356051,10.8038759410221,10.8485939705793,39030672.1311822,0.0,1.0
2024-03-12,12.11,12.16,12.03,12.14,31095412,10.8307067587564,10.8754247883136,10.7591579114648,10.8575375764907,34768316.390392,0.0,1.0
2024-03-13,12.37,12.48,12.11,12.12,48713415,11.0632405124539,11.1616201774797,10.8307067587564,10.8396503646678,54467309.3630812,0.0,1.0
2024-03-14,12.08,12.37,12.01,12.34,51089432,10.8038759410221,11.0632405124539,10.741270699642,11.0364096947196,57123974.9446451,0.0,1.0
2024-03-15,12.06,12.27,12.02,12.05,88254036,10.7859887291992,10.9738044533395,10.7502143055534,10.7770451232877,98678359.5720503,0.0,1.0
2024-03-18,12.18,12.19,11.98,12.14,36599219,10.8933120001365,10.9022556060479,10.7144398819076,10.8575375764907,40922217.9089715,0.0,1.0
2024-03-19,12.3,12.35,12.11,12.11,32668658,11.0006352710738,11.045353300631,10.8307067587564,10.8307067587564,36527389.8732556,0.0,1.0
2024-03-20,12.9,12.92,12.255,12.26,67721511,11.5372516257603,11.5551388375832,10.9603890444723,10.964860847428,75720589.2909031,0.0,1.0
2024-03-21,12.92,13.06,12.79,12.92,55822521,11.5551388375832,11.6803493203434,11.4388719607344,11.5551388375832,62416123.376571,0.0,1.0
2024-03-22,12.91,12.96,12.85,12.87,33137467,11.5461952316718,11.590913261229,11.4925335962031,11.510420808026,37051573.3006584,0.0,1.0
2024-03-25,12.9,13.06,12.74,12.92,39063514,11.5372516257603,11.6803493203434,11.3941539311772,11.5551388375832,43677588.6446693,0.0,1.0
2024-03-26,12.44,12.96,12.43,12.96,67140228,11.125845753834,11.590913261229,11.1169021479225,11.590913261229,75070646.7445119,0.0,1.0
2024-03-27,13.06,13.07,12.52,12.53,53555794,11.6803493203434,11.6892929262548,11.1973946011255,11.206338207037,59881656.8286878,0.0,1.0
2024-03-28,13.28,13.3,13.05,13.07,61846366,11.8771086503951,11.894995862218,11.6714057144319,11.6892929262548,69151488.3508857,0.0,1.0
2024-04-01,13.29,13.38,13.14,13.33,35843464,11.8860522563066,11.9665447095095,11.7518981676349,11.9218266799523,40077195.2106511,0.0,1.0
2024-04-02,13.28,13.37,13.09,13.16,42550587,11.8771086503951,11.9576011035981,11.7071801380777,11.7697853794578,47576545.0997371,0.0,1.0
2024-04-03,13.65,13.68,13.23,13.25,57001923,12.2080220691185,12.2348528868528,11.8323906208379,11.8502778326608,63734833.0912857,0.0,1.0
2024-04-04,13.21,13.95,13.17,13.9,67534208,11.814503409015,12.4763302464617,11.7787289853692,12.4316122169045,75511162.5766062,0.0,1.0
2024-04-05,13.28,13.395,13.09,13.27,46799489,11.8771086503951,11.9799601183767,11.7071801380777,11.8681650444837,52327315.6972699,0.0,1.0
2024-04-08,13.41,13.54,13.345,13.345,29813657,11.9933755272439,12.1096424040926,11.9352420888195,11.9352420888195,33335164.0213233,0.0,1.0
2024-04-09,13.54,13.59,13.34,13.47,35078649,12.1096424040926,12.1543604336498,11.9307702858638,12.0470371627125,39222042.3700934,0.0,1.0
2024-04-10,13.06,13.29,12.95,13.26,51394979,11.6803493203434,11.8860522563066,11.5819696553175,11.8592214385722,57465612.3144326,0.0,1.0
2024-04-11,13.04,13.14,12.91,13.11,38383117,11.6624621085205,11.7518981676349,11.5461952316718,11.7250673499006,42916825.0256802,0.0,1.0
2024-04-12,12.61,12.92,12.5,12.92,52356332,11.2778870543285,11.5551388375832,11.1795073893026,11.5551388375832,58540517.6820429,0.0,1.0
2024-04-15,12.23,12.815,12.18,12.74,59484396,10.9380300296937,11.4612309755131,10.8933120001365,11.3941539311772,66510528.9622589,0.0,1.0
2024-04-16,12.09,12.25,11.9412,12.14,56392158,10.8128195469335,10.9559172415166,10.6797386909712,10.8575375764907,63053044.3295294,0.0,1.0
2024-04-17,12.04,12.249,12.02,12.135,43646582,10.7681015173763,10.9550228809254,10.7502143055534,10.853065773535,48801996.0094174,0.0,1.0
2024-04-18,12.06,12.17,11.98,12.08,39902098,10.7859887291992,10.884368394225,10.7144398819076,10.8038759410221,44615223.8762564,0.0,1.0
2024-04-19,12.14,12.23,12.02,12.02,39623838,10.8575375764907,10.9380300296937,10.7502143055534,10.7502143055534,44304096.5717271,0.0,1.0
2024-04-22,12.88,12.9,12.25,12.31,86462687,11.5193644139374,11.5372516257603,10.9559172415166,11.0095788769852,96675421.3637513,0.0,1.0
2024-04-23,12.94,13.05,12.82,13.05,62807064,11.5730260494061,11.6714057144319,11.4657027784688,11.6714057144319,70225661.3517004,0.0,1.0
2024-04-24,12.95,13.0499,12.78,12.94,74510419,11.5819696553175,11.6713162783728,11.429928354823,11.5730260494061,83311384.3988524,0.0,1.0
2024-04-25,13.04,13.18,12.63,12.85,86944122,11.6624621085205,11.7876725912807,11.2957742661514,11.4925335962031,97213722.1394863,0.0,1.0
2024-04-26,12.79,13.02,12.61,12.76,57257796,11.4388719607344,11.6445748966976,11.2778870543285,11.4120411430001,64020929.1050569,0.0,1.0
2024-04-29,12.75,12.84,12.55,12.81,50385481,11.4030975370887,11.4835899902917,11.2242254188598,11.4567591725573,56336875.1920729,0.0,1.0
2024-04-30,12.15,12.6,12.13,12.6,75890495,10.8664811824022,11.268943448417,10.8485939705793,11.268943448417,84854471.1735435,0.0,1.0
2024-05-01,12.2,12.43,12.15,12.16,48784967,10.9111992119594,11.1169021479225,10.8664811824022,10.8754247883136,54547312.8881789,0.0,1.0
2024-05-02,12.49,12.55,12.36,12.4,46868636,11.1705637833912,11.2242254188598,11.0542969065424,11.0900713301882,52404630.1503938,0.0,1.0
2024-05-03,12.43,12.76,12.39,12.64,47463317,11.1169021479225,11.4120411430001,11.0811277242768,11.3047178720628,53069553.2316305,0.0,1.0
2024-05-06,12.5,12.62,12.4575,12.54,29780308,11.1795073893026,11.2868306602399,11.141497064179,11.2152818129484,33297875.9293277,0.0,1.0
2024-05-07,12.17,12.45,12.085,12.4,48102921,11.0185224828967,11.2720299845574,10.9415648484639,11.2267607878323,53129859.2418989,0.15,1.0
2024-05-08,12.15,12.25,12.02,12.08,38177150,11.0004148042066,11.0909531976569,10.8827148927213,10.9370379287914,42166807.4119006,0.0,1.0
2024-05-09,12.13,12.22,12.06,12.14,29103843,10.9823071255166,11.0637916796218,10.9189302501014,10.9913609648616,32145305.3129211,0.0,1.0
2024-05-10,11.99,12.17,11.9122,12.145,51447811,10.8555533746862,11.0185224828967,10.7851145045819,10.9958878845341,56824302.9718263,0.0,1.0
2024-05-13,12.33,12.45,12.05,12.05,60962280,11.1633839124171,11.2720299845574,10.9098764107564,10.9098764107564,67333070.1781131,0.0,1.0
2024-05-14,12.44,12.64,12.36,12.44,39980406,11.2629761452124,11.4440529321129,11.1905454304522,11.2629761452124,44158510.5240069,0.0,1.0
2024-05-15,12.31,12.56,12.18,12.49,50739865,11.145276233727,11.3716222173527,11.0275763222417,11.3082453419375,56042373.9215955,0.0,1.0
2024-05-16,12.38,12.48,12.26,12.27,41502234,11.2086531091422,11.2991915025925,11.1000070370019,11.1090608763469,45839375.3394801,0.0,1.0
2024-05-17,12.28,12.38,12.25,12.37,24011285,11.118114715692,11.2086531091422,11.0909531976569,11.1995992697972,26520555.6283602,0.0,1.0
2024-05-20,12.15,12.33,12.14,12.27,27019079,11.0004148042066,11.1633839124171,10.9913609648616,11.1090608763469,29842675.5438771,0.0,1.0
2024-05-21,12.15,12.203,12.03,12.16,32850977,11.0004148042066,11.0484001527353,10.8917687320663,11.0094686435516,36284029.0711008,0.0,1.0
2024-05-22,12.03,12.08,11.97,12.06,35403000,10.8917687320663,10.9370379287914,10.8374456959962,10.9189302501014,39102748.183233,0.0,1.0
2024-05-23,12.11,12.22,12.01,12.1,43590060,10.9641994468265,11.0637916796218,10.8736610533763,10.9551456074815,48145387.099173,0.0,1.0
2024-05-24,12.16,12.27,12.04,12.16,40840448,11.0094686435516,11.1090608763469,10.9008225714113,11.0094686435516,45108430.1848552,0.0,1.0
2024-05-28,11.68,12.13,11.66,12.11,57460063,10.5748843549904,10.9823071255166,10.5567766763003,10.9641994468265,63464858.1781686,0.0,1.0
2024-05-29,11.56,11.65,11.5,11.57,45759472,10.4662382828501,10.5477228369553,10.4119152467799,10.4752921221951,50541510.9062424,0.0,1.0
2024-05-30,11.77,11.78,11.48,11.58,42249512,10.6563689090956,10.6654227484407,10.3938075680899,10.4843459615401,46664746.7333414,0.0,1.0
2024-05-31,12.13,12.15,11.66,11.77,57205750,10.9823071255166,11.0004148042066,10.5567766763003,10.6563689090956,63183968.5021884,0.0,1.0
2024-06-03,12.19,12.32,12.02,12.25,53784070,11.0366301615867,11.1543300730721,10.8827148927213,11.0909531976569,59404709.9251301,0.0,1.0
2024-06-04,12.03,12.13,11.96,12.08,41533094,10.8917687320663,10.9823071255166,10.8283918566511,10.9370379287914,45873460.3268804,0.0,1.0
2024-06-05,12.07,12.12,11.82,12.05,45509803,10.9279840894464,10.9732532861715,10.7016381058208,10.9098764107564,50265750.5459296,0.0,1.0
2024-06-06,12.07,12.1,11.96,11.98,28289872,10.9279840894464,10.9551456074815,10.8283918566511,10.8464995353412,31246271.2468405,0.0,1.0
2024-06-07,12.15,12.16,11.95,12.0,31933996,11.0004148042066,11.0094686435516,10.8193380173061,10.8646072140312,35271220.0681404,0.0,1.0
2024-06-10,12.38,12.52,12.1,12.13,68347159,11.2086531091422,11.3354068599726,10.9551456074815,10.9823071255166,75489697.1278251,0.0,1.0
2024-06-11,12.11,12.355,12.05,12.32,48201770,10.9641994468265,11.1860185107797,10.9098764107564,11.1543300730721,53239038.3384492,0.0,1.0
2024-06-12,12.08,12.37,12.03,12.28,57116231,10.9370379287914,11.1995992697972,10.8917687320663,11.118114715692,63085094.4261327,0.0,1.0
2024-06-13,11.94,12.085,11.85,12.08,41422297,10.8102841779611,10.9415648484639,10.7287996238558,10.9370379287914,45751084.6188765,0.0,1.0
2024-06-14,11.71,11.83,11.55,11.8,49382087,10.6020458730255,10.7106919451658,10.4571844435051,10.6835304271307,54542702.9552157,0.0,1.0
2024-06-17,11.85,11.89,11.66,11.66,31970135,10.7287996238558,10.7650149812359,10.5567766763003,10.5567766763003,35311135.7311236,0.0,1.0
2024-06-18,11.78,11.935,11.77,11.81,29023356,10.6654227484407,10.8057572582886,10.6563689090956,10.6925842664757,32056407.1152253,0.0,1.0
2024-06-20,11.94,11.97,11.65,11.71,53467972,10.8102841779611,10.8374456959962,10.5477228369553,10.6020458730255,59055578.4816018,0.0,1.0
2024-06-21,11.84,11.91,11.76,11.9,50201923,10.7197457845108,10.783122659926,10.6473150697506,10.774068820581,55448214.9361087,0.0,1.0
2024-06-24,12.23,12.25,11.92,11.93,58436912,11.0728455189668,11.0909531976569,10.792176499271,10.801230338616,64543791.6148844,0.0,1.0
2024-06-25,12.09,12.21,12.03,12.17,39323934,10.9460917681365,11.0547378402768,10.8917687320663,11.0185224828967,43433434.7025978,0.0,1.0
2024-06-26,12.11,12.13,11.945,12.01,41426609,10.9641994468265,10.9823071255166,10.8148110976336,10.8736610533763,45755847.2392808,0.0,1.0
2024-06-27,12.23,12.38,12.045,12.08,48080238,11.0728455189668,11.2086531091422,10.9053494910838,10.9370379287914,53104805.7821065,0.0,1.0
2024-06-28,12.54,12.62,12.26,12.26,65914694,11.3535145386626,11.4259452534228,11.1000070370019,11.1000070370019,72803030.2815261,0.0,1.0
2024-07-01,12.76,12.87,12.53,12.56,56152652,11.5526990042532,11.6522912370485,11.3444606993176,11.3716222173527,62020817.7548998,0.0,1.0
2024-07-02,12.87,12.95,12.72,12.83,46990380,11.6522912370485,11.7247219518087,11.5164836468731,11.6160758796684,51901053.4749718,0.0,1.0
2024-07-03,12.87,12.96,12.8,12.89,26894317,11.6522912370485,11.7337757911537,11.5889143616333,11.6703989157385,29704875.4402464,0.0,1.0
2024-07-05,12.84,12.96,12.75,12.87,31589285,11.6251297190134,11.7337757911537,11.5436451649082,11.6522912370485,34890485.4572602,0.0,1.0
2024-07-08,12.98,13.2,12.915,12.97,44346152,11.7518834698438,11.9510679354344,11.6930335141011,11.7428296304988,48980493.5895651,0.0,1.0
2024-07-09,12.9,13.07,12.88,12.96,40734880,11.6794527550836,11.833368023949,11.6613450763935,11.7337757911537,44991829.9272438,0.0,1.0
2024-07-10,13.17,13.21,12.91,12.95,36305525,11.9239064173993,11.9601217747794,11.6885065944286,11.7247219518087,40099590.4791986,0.0,1.0
2024-07-11,13.47,13.54,13.25,13.25,51443439,12.1955215977501,12.2588984731652,11.9963371321595,11.9963371321595,56819474.0811937,0.0,1.0
2024-07-12,14.03,14.21,13.53,13.53,85609696,12.7025366010715,12.865505709282,12.2498446338202,12.2498446338202,94556234.9159996,0.0,1.0
2024-07-15,14.23,14.43,14.12,14.21,65643288,12.883613387972,13.0646901748726,12.7840211551767,12.865505709282,72503261.3220193,0.0,1.0
2024-07-16,14.39,14.47,14.19,14.27,52040136,13.0284748174924,13.1009055322527,12.8473980305919,12.9198287453521,57478528.1877018,0.0,1.0
2024-07-17,14.48,14.63,14.28,14.29,58087097,13.1099593715977,13.2457669617731,12.9288825846972,12.9379364240422,64157419.6165869,0.0,1.0
2024-07-18,14.55,14.85,14.45,14.51,58077004,13.1733362470129,13.4449514273636,13.0827978535626,13.1371208896328,64146271.8596902,0.0,1.0
2024-07-19,13.98,14.5,13.96,14.49,75908553,12.6572674043464,13.1280670502877,12.6391597256563,13.1190132109427,83841285.5665507,0.0,1.0
2024-07-22,14.12,14.18,13.79,14.0201,59116800,12.7840211551767,12.8383441912469,12.4852444567909,12.6935733001199,65294730.4973748,0.0,1.0
2024-07-23,13.83,14.07,13.57,14.06,85897668,12.521459814171,12.7387519584516,12.2860599912003,12.7296981191066,94874301.0855281,0.0,1.0
2024-07-24,13.67,13.875,13.59,13.73,81768685,12.3765983846506,12.5622020912236,12.3041676698904,12.4309214207207,90313823.6541846,0.0,1.0
2024-07-25,11.16,11.98,11.15,11.8,259483955,10.104084709049,10.8464995353412,10.095030869704,10.6835304271307,286601015.44938,0.0,1.0
2024-07-26,11.19,11.36,11.05,11.205,79599879,10.1312462270841,10.2851614959496,10.0044924762538,10.1448269861017,87918369.1764208,0.0,1.0
2024-07-29,11.01,11.18,10.8,11.18,91667537,9.96827711887365,10.1221923877391,9.77814649262811,10.1221923877391,101247143.346276,0.0,1.0
2024-07-30,10.84,11.11,10.78,11.03,69337033,9.81436185000821,10.0588155123239,9.76003881393805,9.9863847975637,76583016.7265915,0.0,1.0
2024-07-31,10.82,11.01,10.72,10.86,75477976,9.79625417131816,9.96827711887365,9.7057157778679,9.83246952869826,83365711.6320115,0.0,1.0
2024-08-01,10.69,10.92,10.605,10.86,60516458,9.67855425983282,9.88679256476842,9.6015966254001,9.83246952869826,66840658.0830776,0.0,1.0
2024-08-02,10.03,10.55,10.0,10.55,110703005,9.0810008630611,9.55180050900246,9.05383934502602,9.55180050900246,122271890.168692,0.0,1.0
2024-08-05,9.71,9.9,9.49,9.56,115594188,8.79127800402027,8.96330095157576,8.5920935384297,8.65547041384488,127674220.399664,0.0,1.0
2024-08-06,9.78,9.86,9.675,9.79,111817647,8.85465487943545,8.92708559419566,8.75958956631268,8.86370871878048,123503016.498112,0.0,1.0
2024-08-07,9.77,9.98,9.75,9.85,69482430,8.98140863026581,9.17445835517429,8.96302294217929,9.0549513826119,75583170.6412304,0.15,1.0
2024-08-08,10.13,10.25,9.8,9.8,73007624,9.3123510158232,9.42266514434233,9.0089871623956,9.0089871623956,79417885.9735157,0.0,1.0
2024-08-09,10.1,10.17,9.97,10.08,48860845,9.28477248369342,9.34912239199625,9.16526551113103,9.2663867956069,53150956.0806913,0.0,1.0
2024-08-12,9.86,10.104,9.84,10.1,56118717,9.06414422665516,9.28844962131072,9.04575853856864,9.28477248369342,61046088.3877826,0.0,1.0
2024-08-13,10.14,10.15,9.77,9.92,44766088,9.32154385986646,9.33073670390973,8.98140863026581,9.11930129091473,48696668.6145596,0.0,1.0
2024-08-14,10.18,10.24,10.05,10.16,37026425,9.35831523603951,9.41347230029907,9.23880826347712,9.33992954795299,40277442.7867551,0.0,1.0
2024-08-15,10.46,10.5,10.37,10.37,41597908,9.61571486925081,9.65248624542385,9.53297927286146,9.53297927286146,45250314.0532391,0.0,1.0
2024-08-16,10.51,10.515,10.37,10.4,34142630,9.66167908946711,9.66627551148875,9.53297927286146,9.56055780499124,37140442.9786119,0.0,1.0
2024-08-19,10.72,10.75,10.54,10.56,41066305,9.85472881437559,9.88230734650537,9.6892576215969,9.70764330968342,44672034.9075271,0.0,1.0
2024-08-20,10.68,10.79,10.61,10.7,32468000,9.81795743820255,9.91907872267842,9.75360752989972,9.83634312628907,35318776.0471168,0.0,1.0
2024-08-21,10.85,10.97,10.75,10.835,48943888,9.97423578693798,10.0845499154571,9.88230734650537,9.96044652087309,53241290.4751499,0.0,1.0
2024-08-22,10.92,11.01,10.84,10.85,50885398,10.0385856952408,10.1213212916302,9.96504294289472,9.97423578693798,55353270.174646,0.0,1.0
2024-08-23,11.27,11.28,10.94,10.98,64612665,10.3603352367549,10.3695280807982,10.0569713833273,10.0937427595004,70285827.4283106,0.0,1.0
2024-08-26,11.11,11.37,11.07,11.32,53070331,10.2132497320628,10.4522636771875,10.1764783558897,10.4062994569712,57730046.0556656,0.0,1.0
2024-08-27,11.14,11.22,10.99,11.12,44840996,10.2408282641925,10.3143710165386,10.1029356035436,10.222442576106,48778153.7345591,0.0,1.0
2024-08-28,11.04,11.185,10.98,11.1,35442160,10.1488998237599,10.2821960623872,10.0937427595004,10.2040568880195,38554075.1406334,0.0,1.0
2024-08-29,11.11,11.2,10.99,11.02,44989170,10.2132497320628,10.2959853284521,10.1029356035436,10.1305141356734,48939337.8026259,0.0,1.0
2024-08-30,11.19,11.23,11.055,11.15,44977055,10.2867924844088,10.3235638605819,10.1626890898248,10.2500211082358,48926159.0736682,0.0,1.0
2024-09-03,10.98,11.14,10.94,11.08,49613545,10.0937427595004,10.2408282641925,10.0569713833273,10.185671199933,53969745.1262334,0.0,1.0
2024-09-04,10.95,11.155,10.85,10.99,47810858,10.0661642273706,10.2546175302574,9.97423578693798,10.1029356035436,52008777.4523377,0.0,1.0
2024-09-05,10.77,11.135,10.72,11.08,50551941,9.90069303459189,10.2362318421709,9.85472881437559,10.185671199933,54990534.770422,0.0,1.0
2024-09-06,10.58,10.87,10.53,10.78,47508883,9.72602899776994,9.9926214750245,9.68006477755364,9.90988587863515,51680288.2507599,0.0,1.0
2024-09-09,10.66,10.76,10.535,10.61,39223340,9.79957175011603,9.89150019054863,9.68466119957527,9.75360752989972,42667252.7189823,0.0,1.0
2024-09-10,10.32,10.49,10.17,10.49,63019219,9.48701505264516,9.64329340138059,9.34912239199625,9.64329340138059,68552472.6661699,0.0,1.0
2024-09-11,10.45,10.46,10.13,10.31,55840227,9.60652202520755,9.61571486925081,9.3123510158232,9.4778222086019,60743146.2311557,0.0,1.0
2024-09-12,10.62,10.6497,10.31,10.4,43807346,9.76280037394298,9.79010312075147,9.4778222086019,9.56055780499124,47653746.5379006,0.0,1.0
2024-09-13,10.69,10.79,10.625,10.68,35184817,9.82715028224581,9.91907872267842,9.76739679596461,9.81795743820255,38274136.7463899,0.0,1.0
2024-09-16,10.8,10.92,10.71,10.74,34802362,9.92827156672168,10.0385856952408,9.84553597033233,9.87311450246211,37858101.1885144,0.0,1.0
2024-09-17,10.9,11.135,10.82,10.89,52068606,10.0202000071543,10.2362318421709,9.9466572548082,10.011007163111,56640366.9582222,0.0,1.0
2024-09-18,10.98,11.255,10.915,10.93,55017320,10.0937427595004,10.34654597069,10.0339892732192,10.0477785392841,59847985.8258147,0.0,1.0
2024-09-19,10.92,11.31,10.865,11.22,52436431,10.0385856952408,10.397106612928,9.98802505300287,10.3143710165386,57040487.9635054,0.0,1.0
2024-09-20,10.88,10.88,10.69,10.86,68809148,10.0018143190678,10.0018143190678,9.82715028224581,9.98342863098124,74850772.7055841,0.0,1.0
2024-09-23,10.91,10.92,10.71,10.84,40421271,10.0293928511975,10.0385856952408,9.84553597033233,9.96504294289472,43970365.2207965,0.0,1.0
2024-09-24,10.87,11.0,10.81,10.97,37746280,9.9926214750245,10.1121284475869,9.93746441076494,10.0845499154571,41060502.9546557,0.0,1.0
2024-09-25,10.42,10.59,10.32,10.59,74109618,9.57894349307777,9.7352218418132,9.48701505264516,9.7352218418132,80616637.9536581,0.0,1.0
2024-09-26,10.68,10.75,10.56,10.56,51408483,9.81795743820255,9.88230734650537,9.70764330968342,9.70764330968342,55922283.4174883,0.0,1.0
2024-09-27,10.78,10.99,10.76,10.84,45469611,9.90988587863515,10.1029356035436,9.89150019054863,9.96504294289472,49461962.7897782,0.0,1.0
2024-09-30,10.56,10.61,10.43,10.48,59709712,9.70764330968342,9.75360752989972,9.58813633712103,9.63410055733733,64952382.2214439,0.0,1.0
2024-10-01,10.75,10.815,10.58,10.72,63962965,9.88230734650537,9.94206083278657,9.72602899776994,9.85472881437559,69579082.0544711,0.0,1.0
2024-10-02,10.48,10.73,10.43,10.73,51457448,9.63410055733733,9.86392165841885,9.58813633712103,9.86392165841885,55975547.6736527,0.0,1.0
2024-10-03,10.45,10.47,10.33,10.41,44458312,9.60652202520755,9.62490771329407,9.49620789668842,9.56975064903451,48361869.0698794,0.0,1.0
2024-10-04,10.57,10.61,10.44,10.59,45967802,9.71683615372668,9.75360752989972,9.59732918116429,9.7352218418132,50003896.2737528,0.0,1.0
2024-10-07,10.49,10.61,10.45,10.55,38009116,9.64329340138059,9.75360752989972,9.60652202520755,9.69845046564016,41346416.648789,0.0,1.0
2024-10-08,10.49,10.58,10.38,10.5,46355726,9.64329340138059,9.72602899776994,9.54217211690472,9.65248624542385,50425881.0242549,0.0,1.0
2024-10-09,10.62,10.68,10.44,10.49,40406992,9.76280037394298,9.81795743820255,9.59732918116429,9.64329340138059,43954832.4869299,0.0,1.0
2024-10-10,10.68,10.7,10.54,10.58,39458338,9.81795743820255,9.83634312628907,9.6892576215969,9.72602899776994,42922884.1632819,0.0,1.0
2024-10-11,10.72,10.8,10.63,10.64,31915718,9.85472881437559,9.92827156672168,9.77199321798624,9.78118606202951,34718002.2306558,0.0,1.0
2024-10-14,10.92,10.96,10.655,10.71,41940151,10.0385856952408,10.0753570714139,9.7949753280944,9.84553597033233,45622606.8914396,0.0,1.0
2024-10-15,10.84,11.02,10.82,10.91,53097073,9.96504294289472,10.1305141356734,9.9466572548082,10.0293928511975,57759136.0738084,0.0,1.0
2024-10-16,11.03,11.18,10.89,10.89,46996409,10.1397069797167,10.2775996403656,10.011007163111,10.011007163111,51122817.6817081,0.0,1.0
2024-10-17,11.07,11.13,10.935,11.04,37617185,10.1764783558897,10.2316354201493,10.0523749613057,10.1488998237599,40920073.073117,0.0,1.0
2024-10-18,11.1,11.17,11.04,11.16,26074884,10.2040568880195,10.2684067963223,10.1488998237599,10.2592139522791,28364327.5979595,0.0,1.0
2024-10-21,10.88,11.16,10.86,11.08,41008550,10.0018143190678,10.2592139522791,9.98342863098124,10.185671199933,44609208.8661755,0.0,1.0
2024-10-22,11.11,11.15,10.92,10.92,51597599,10.2132497320628,10.2500211082358,10.0385856952408,10.0385856952408,56128004.3011559,0.0,1.0
2024-10-23,11.06,11.24,11.02,11.11,37335434,10.1672855118465,10.3327567046252,10.1305141356734,10.2132497320628,40613583.5920877,0.0,1.0
2024-10-24,11.24,11.25,11.07,11.24,44736444,10.3327567046252,10.3419495486684,10.1764783558897,10.3327567046252,48664421.7931617,0.0,1.0
2024-10-25,11.07,11.33,11.015,11.28,39120742,10.1764783558897,10.4154923010145,10.1259177136518,10.3695280807982,42555646.3439398,0.0,1.0
2024-10-28,11.37,11.39,11.1212,11.165,97967008,10.4522636771875,10.4706493652741,10.2235457173912,10.2638103743007,106568769.728906,0.0,1.0
2024-10-29,10.41,10.55,10.18,10.53,156227983,9.56975064903451,9.69845046564016,9.35831523603951,9.68006477755364,169945212.020136,0.0,1.0
2024-10-30,10.47,10.53,10.33,10.395,48853742,9.62490771329407,9.68006477755364,9.49620789668842,9.55596138296962,53143229.4185543,0.0,1.0
2024-10-31,10.29,10.48,10.24,10.43,72098705,9.45943652051537,9.63410055733733,9.41347230029907,9.58813633712103,78429161.4876845,0.0,1.0
2024-11-01,10.22,10.41,10.2,10.33,43472278,9.39508661221255,9.56975064903451,9.37670092412603,9.49620789668842,47289258.683627,0.0,1.0
2024-11-04,10.36,10.57,10.23,10.23,55323849,9.5237864288182,9.71683615372668,9.40427945625581,9.40427945625581,60181428.8806057,0.0,1.0
2024-11-05,10.6,10.64,10.3,10.3299,49308968,9.74441468585646,9.78118606202951,9.46862936455864,9.49611596824799,53638425.4621919,0.0,1.0
2024-11-06,11.19,11.23,10.835,10.95,100781772,10.2867924844088,10.3235638605819,9.96044652087309,10.0661642273706,109630677.433153,0.0,1.0
2024-11-07,10.96,11.11,10.83,11.005,55407938,10.2132497320628,10.3530296097826,10.0921071713722,10.2551836953787,59459135.5749947,0.15,1.0
2024-11-08,10.97,10.97,10.86,10.93,45463442,10.2225683905774,10.2225683905774,10.1200631469162,10.1852937565188,48787539.4602109,0.0,1.0
2024-11-11,11.23,11.32,11.02,11.07,56630455,10.4648535119585,10.5487214385904,10.2691616831507,10.315754975724,60771037.9245414,0.0,1.0
2024-11-12,11.1,11.3,10.95,11.14,44921390,10.3437109512679,10.5300841215611,10.2039310735481,10.3809855853266,48205854.8763759,0.0,1.0
2024-11-13,11.1,11.17,11.02,11.12,55150861,10.3437109512679,10.4089415608705,10.2691616831507,10.3623482682973,59183262.1758404,0.0,1.0
2024-11-14,11.07,11.23,11.02,11.13,56780890,10.315754975724,10.4648535119585,10.2691616831507,10.3716669268119,60932472.1049692,0.0,1.0
2024-11-15,11.01,11.15,10.98,11.05,58895435,10.259843024636,10.3903042438412,10.2318870490921,10.2971176586947,63201623.8253319,0.0,1.0
2024-11-18,11.21,11.27,11.03,11.05,47807637,10.4462161949292,10.5021281460171,10.2784803416654,10.2971176586947,51303132.2317595,0.0,1.0
2024-11-19,11.05,11.32,11.01,11.06,53227720,10.2971176586947,10.5487214385904,10.259843024636,10.3064363172093,57119509.1184923,0.0,1.0
2024-11-20,10.73,11.049,10.61,11.01,68633296,9.99892058622568,10.2961857928432,9.88709668404981,10.259843024636,73651476.6498395,0.0,1.0
2024-11-21,10.8,10.85,10.61,10.78,53409527,10.0641511958283,10.1107444884015,9.88709668404981,10.045513878799,57314609.0888519,0.0,1.0
2024-11-22,11.18,11.38,10.8,10.81,82556658,10.4182602193852,10.6046333896783,10.0641511958283,10.0734698543429,88592856.869001,0.0,1.0
2024-11-25,11.4,11.52,11.2799,11.3,63469313,10.6232707067076,10.7350946088835,10.5113536179466,10.5300841215611,68109924.7280921,0.0,1.0
2024-11-26,11.1,11.23,11.04,11.16,47458773,10.3437109512679,10.4648535119585,10.28779900018,10.3996229023559,50928760.7495864,0.0,1.0
2024-11-27,11.1,11.255,11.06,11.13,28474186,10.3437109512679,10.4881501582451,10.3064363172093,10.3716669268119,30556099.8455064,0.0,1.0
2024-11-29,11.13,11.27,11.12,11.16,28935163,10.3716669268119,10.5021281460171,10.3623482682973,10.3996229023559,31050781.5631323,0.0,1.0
2024-12-02,10.98,11.245,10.96,11.22,50034381,10.2318870490921,10.4788314997305,10.2132497320628,10.4555348534438,53692686.4755361,0.0,1.0
2024-12-03,10.82,11.01,10.82,10.99,43904253,10.0827885128576,10.259843024636,10.0827885128576,10.2412057076067,47114349.0567339,0.0,1.0
2024-12-04,10.74,10.87,10.59,10.85,66780705,10.0082392447403,10.1293818054309,9.8684593670205,10.1107444884015,71663431.9145526,0.0,1.0
2024-12-05,10.44,10.69,10.39,10.64,68162049,9.72867948930066,9.96164595216706,9.68208619672738,9.91505265959378,73145774.0326024,0.0,1.0
2024-12-06,10.51,10.6,10.42,10.505,56227007,9.79391009890325,9.87777802553515,9.71004217227135,9.78925076964592,60338091.4877068,0.0,1.0
2024-12-09,10.6,10.8,10.53,10.555,53230053,9.87777802553515,10.0641511958283,9.81254741593256,9.8358440622192,57122012.6977323,0.0,1.0
2024-12-10,10.56,10.74,10.55,10.72,45084301,9.84050339147653,10.0082392447403,9.83118473296187,9.98960192771102,48380677.2499435,0.0,1.0
2024-12-11,10.41,10.61,10.28,10.61,60487100,9.70072351375669,9.88709668404981,9.57958095306617,9.88709668404981,64909664.7386206,0.0,1.0
2024-12-12,10.39,10.505,10.35,10.38,38432619,9.68208619672738,9.78925076964592,9.64481156266876,9.67276753821273,41242651.9756632,0.0,1.0
2024-12-13,10.39,10.44,10.32,10.4,40560679,9.68208619672738,9.72867948930066,9.61685558712479,9.69140485524204,43526306.8565166,0.0,1.0
2024-12-16,9.99,10.12,9.88,10.07,96264420,9.30933985614115,9.43048241683167,9.20683461247994,9.3838891242584,103302873.314438,0.0,1.0
2024-12-17,9.97,10.04,9.88,9.96,76208551,9.29070253911184,9.35593314871443,9.20683461247994,9.28138388059718,81780602.7339063,0.0,1.0
2024-12-18,9.69,10.09,9.66,9.94,84199505,9.02978010070147,9.40252644128771,9.00182412515751,9.26274656356787,90355821.9968854,0.0,1.0
2024-12-19,9.74,9.945,9.7,9.79,81659031,9.07637339327475,9.2674058928252,9.03909875921613,9.12296668584803,87629599.1226332,0.0,1.0
2024-12-20,9.88,9.96,9.68,9.7,87705543,9.20683461247994,9.28138388059718,9.02046144218682,9.03909875921613,94118206.8878929,0.0,1.0
2024-12-23,9.9,9.92,9.75,9.87,50646626,9.22547192950925,9.24410924653856,9.08569205178941,9.19751595396528,54349696.2790794,0.0,1.0
2024-12-24,10.02,10.06,9.89,9.9,29083142,9.33729583168512,9.37457046574374,9.21615327099459,9.22547192950925,31209580.1710727,0.0,1.0
2024-12-26,10.07,10.12,9.98,10.0,35956110,9.3838891242584,9.43048241683167,9.30002119762649,9.31865851465581,38585070.9557073,0.0,1.0
2024-12-27,10.03,10.2,9.98,10.025,52899918,9.34661449019977,9.50503168494892,9.30002119762649,9.34195516094244,56767739.6020064,0.0,1.0
2024-12-30,9.88,9.975,9.82,9.95,47116735,9.20683461247994,9.29536186836916,9.150922661392,9.27206522208252,50561714.3560929,0.0,1.0
2024-12-31,9.9,10.01,9.84,9.91,54104154,9.22547192950925,9.32797717317046,9.16955997842131,9.2347905880239,58060024.3209989,0.0,1.0
2025-01-02,9.65,9.955,9.635,9.91,67156220,8.99250546664285,9.27672455133985,8.97852747887087,9.2347905880239,72066403.0068071,0.0,1.0
2025-01-03,9.88,9.95,9.53,9.69,77245879,9.20683461247994,9.27206522208252,8.88068156446698,9.02978010070147,82893775.8353442,0.0,1.0
2025-01-06,9.92,10.19,9.9,10.0601,63840827,9.24410924653856,9.49571302643426,9.22547192950925,9.37466365232889,68508602.2838965,0.0,1.0
2025-01-07,9.76,10.01,9.72,9.95,62404019,9.09501071030406,9.32797717317046,9.05773607624544,9.27206522208252,66966740.8692516,0.0,1.0
2025-01-08,9.74,9.75,9.58,9.74,61678835,9.07637339327475,9.08569205178941,8.92727485704026,9.07637339327475,66188534.4365773,0.0,1.0
2025-01-10,9.65,9.84,9.59,9.67,73373449,8.99250546664285,9.16955997842131,8.93659351555492,9.01114278367216,78738209.8878319,0.0,1.0
2025-01-13,9.71,9.72,9.57,9.6599,66023040,9.04841741773079,9.05773607624544,8.91795619852561,9.00173093857236,70850369.6064869,0.0,1.0
2025-01-14,9.78,9.82,9.68,9.775,45419942,9.11364802733338,9.150922661392,9.02046144218682,9.10898869807605,48740858.9214492,0.0,1.0
2025-01-15,9.95,10.06,9.89,9.97,68674379,9.27206522208252,9.37457046574374,9.21615327099459,9.29070253911184,73695563.4676314,0.0,1.0
2025-01-16,10.01,10.06,9.89,9.91,45770032,9.32797717317046,9.37457046574374,9.21615327099459,9.2347905880239,49116546.0436347,0.0,1.0
2025-01-17,10.18,10.21,10.04,10.08,60802749,9.48639436791961,9.51435034346358,9.35593314871443,9.39320778277305,65248392.6783809,0.0,1.0
2025-01-21,10.43,10.45,10.24,10.3,65670776,9.719360830786,9.73799814781531,9.54230631900754,9.59821827009548,70472349.5304792,0.0,1.0
2025-01-22,10.03,10.25,10.02,10.25,64949161,9.34661449019977,9.5516249775222,9.33729583168512,9.5516249775222,69697973.0482151,0.0,1.0
2025-01-23,10.16,10.17,9.97,10.05,56241104,9.4677570508903,9.47707570940495,9.29070253911184,9.36525180722908,60353219.2016131,0.0,1.0
2025-01-24,10.12,10.31,10.09,10.16,42909105,9.43048241683167,9.60753692861013,9.40252644128771,9.4677570508903,46046439.9811574,0.0,1.0
2025-01-27,10.38,10.42,10.1,10.11,73082579,9.67276753821273,9.71004217227135,9.41184509980236,9.42116375831702,78426072.6853122,0.0,1.0
2025-01-28,10.08,10.23,9.92,10.23,92177598,9.39320778277305,9.53298766049289,9.24410924653856,9.53298766049289,98917239.9171284,0.0,1.0
2025-01-29,10.21,10.29,10.03,10.1,69986892,9.51435034346358,9.58889961158082,9.34661449019977,9.41184509980236,75104041.9497388,0.0,1.0
2025-01-30,10.16,10.39,10.06,10.26,69663121,9.4677570508903,9.68208619672738,9.37457046574374,9.56094363603686,74756598.1631778,0.0,1.0
2025-01-31,10.08,10.35,9.99,10.17,103726234,9.39320778277305,9.64481156266876,9.30933985614115,9.47707570940495,111310264.065226,0.0,1.0
2025-02-03,9.89,10.06,9.6,9.72,131430275,9.21615327099459,9.37457046574374,8.94591217406957,9.05773607624544,141039909.117063,0.0,1.0
2025-02-04,10.16,10.16,9.905,9.94,68716480,9.4677570508903,9.4677570508903,9.23013125876657,9.26274656356787,73740742.7173418,0.0,1.0
2025-02-05,10.01,10.315,9.96,10.16,124187814,9.32797717317046,9.61219625786746,9.28138388059718,9.4677570508903,133267909.543724,0.0,1.0
2025-02-06,9.26,9.64,9.26,9.49,222758349,8.62907778457127,8.9831868081282,8.62907778457127,8.84340693040836,239045511.378767,0.0,1.0
2025-02-07,9.24,9.35,9.18,9.33,140852731,8.61044046754196,8.71294571120318,8.55452851645403,8.69430839417387,151151295.842074,0.0,1.0
2025-02-10,9.24,9.3,9.12,9.25,72168013,8.61044046754196,8.6663524186299,8.49861656536609,8.61975912605662,77444637.4298389,0.0,1.0
2025-02-11,9.21,9.26,9.17,9.21,54844582,8.582484491998,8.62907778457127,8.54520985793937,8.582484491998,58854589.3314406,0.0,1.0
2025-02-12,9.23,9.29,9.1,9.17,67339559,8.60112180902731,8.65703376011524,8.47997924833678,8.54520985793937,72263146.9906237,0.0,1.0
2025-02-13,9.35,9.41,9.24,9.29,72059816,8.71294571120318,8.76885766229111,8.61044046754196,8.65703376011524,77328529.5159907,0.0,1.0
2025-02-14,9.48,9.51,9.39,9.43,53778335,8.8340882718937,8.86204424743767,8.7502203452618,8.78749497932042,57710382.7932109,0.0,1.0
2025-02-18,9.29,9.35,9.23,9.32,62175764,8.93659351555492,8.99431101942287,8.87887601168696,8.9654522674889,64634566.4659151,0.3,1.0
2025-02-19,9.34,9.39,9.21,9.27,50191726,8.98469143544488,9.03278935533484,8.85963684373098,8.91735434759893,52176607.7564563,0.0,1.0
2025-02-20,9.39,9.395,9.28,9.33,39787792,9.03278935533484,9.03759914732384,8.92697393157693,8.97507185146689,41361239.8322279,0.0,1.0
2025-02-21,9.28,9.41,9.23,9.38,58437662,8.92697393157693,9.05202852329083,8.87887601168696,9.02316977135685,60748637.5020929,0.0,1.0
2025-02-24,9.35,9.4,9.21,9.305,72562637,8.99431101942287,9.04240893931284,8.85963684373098,8.95102289152191,75432198.695919,0.0,1.0
2025-02-25,9.42,9.49,9.31,9.365,88876827,9.06164810726882,9.12898519511477,8.9558326835109,9.00874039538986,92391549.5756696,0.0,1.0
2025-02-26,9.47,9.62,9.44,9.46,87948083,9.10974602715878,9.25403978682867,9.0808872752248,9.10012644318079,91426077.4698855,0.0,1.0
2025-02-27,9.29,9.53,9.29,9.44,70518755,8.93659351555492,9.16746353102674,8.93659351555492,9.0808872752248,73307489.3481177,0.0,1.0
2025-02-28,9.55,9.69,9.31,9.315,137992574,9.18670269898272,9.32137687467461,8.9558326835109,8.9606424754999,143449627.671736,0.0,1.0
2025-03-03,9.39,9.82,9.32,9.71,154435905,9.03278935533484,9.44643146638851,8.9654522674889,9.3406160426306,160543226.560855,0.0,1.0
2025-03-04,9.12,9.27,9.06,9.23,167499954,8.77306058792905,8.91735434759893,8.71534308406109,8.87887601168696,174123906.380157,0.0,1.0
2025-03-05,9.65,9.67,9.2,9.26,157774904,9.28289853876264,9.30213770671863,8.85001725975299,8.90773476362094,164014269.599347,0.0,1.0
2025-03-06,9.61,9.72,9.42,9.515,136680746,9.24442020285067,9.35023562660859,9.06164810726882,9.15303415505975,142085922.127919,0.0,1.0
2025-03-07,9.9,9.96,9.51,9.54,150644884,9.52338813821245,9.58110564208041,9.14822436307075,9.17708311500473,156602285.862512,0.0,1.0
2025-03-10,9.96,10.14,9.77,9.77,166746071,9.58110564208041,9.75425815368427,9.39833354649855,9.39833354649855,173340210.326643,0.0,1.0
2025-03-11,9.69,9.96,9.49,9.92,210126974,9.32137687467461,9.58110564208041,9.12898519511477,9.54262730616844,218436654.3093,0.0,1.0
2025-03-12,9.59,9.71,9.46,9.7,129994592,9.22518103489469,9.3406160426306,9.10012644318079,9.3309964586526,135135357.513798,0.0,1.0
2025-03-13,9.53,9.95,9.5,9.57,137747632,9.16746353102674,9.57148605810241,9.13860477909276,9.2059418669387,143194999.196574,0.0,1.0
2025-03-14,9.73,9.79,9.64,9.66,91313759,9.35985521058658,9.41757271445454,9.27327895478465,9.29251812274064,94924852.476892,0.0,1.0
2025-03-17,9.92,9.98,9.74,9.74,98583068,9.54262730616844,9.60034481003639,9.36947479456458,9.36947479456458,102481633.535855,0.0,1.0
2025-03-18,9.95,10.04,9.88,9.95,102730930,9.57148605810241,9.65806231390435,9.50414897025647,9.57148605810241,106793526.866679,0.0,1.0
2025-03-19,10.17,10.28,9.945,9.96,124697379,9.78311690561825,9.88893232937616,9.56667626611342,9.58110564208041,129628660.953823,0.0,1.0
2025-03-20,10.01,10.15,9.99,10.07,109103733,9.62920356197037,9.76387773766226,9.60996439401439,9.68692106583832,113418348.703652,0.0,1.0
2025-03-21,10.0,10.12,9.83,9.915,240638631,9.61958397799238,9.73501898572828,9.45605105036651,9.53781751417944,250154925.151162,0.0,1.0
2025-03-24,10.25,10.25,10.01,10.04,102847191,9.86007357744219,9.86007357744219,9.62920356197037,9.65806231390435,106914385.523629,0.0,1.0
2025-03-25,10.29,10.35,10.17,10.3,83674856,9.89855191335415,9.95626941722211,9.78311690561825,9.90817149733215,86983861.4553715,0.0,1.0
2025-03-26,10.3,10.35,10.09,10.27,140975582,9.90817149733215,9.95626941722211,9.70616023379431,9.87931274539817,146550601.691843,0.0,1.0
2025-03-27,9.9,10.4,9.82,10.26,229032469,9.52338813821245,10.0043673371121,9.44643146638851,9.86969316142018,238089785.924193,0.0,1.0
2025-03-28,9.72,9.89,9.62,9.84,136868327,9.35023562660859,9.51376855423446,9.25403978682867,9.4656706343445,142280921.205248,0.0,1.0
2025-03-31,10.03,10.11,9.545,9.575,139951868,9.64844272992635,9.72539940175029,9.18189290699372,9.2107516589277,145486403.902893,0.0,1.0
2025-04-01,9.94,10.17,9.81,10.1,135388684,9.56186647412442,9.78311690561825,9.43681188241052,9.7157798177723,140742764.250243,0.0,1.0
2025-04-02,10.15,10.27,9.82,9.835,136908485,9.76387773766226,9.87931274539817,9.44643146638851,9.4608608423555,142322667.293324,0.0,1.0
2025-04-03,9.54,10.2,9.53,9.995,220270980,9.17708311500473,9.81197565755222,9.16746353102674,9.61477418600338,228981815.122083,0.0,1.0
2025-04-04,9.58,9.73,9.2,9.315,177466228,9.2155614509167,9.35985521058658,8.85001725975299,8.9606424754999,184484306.604117,0.0,1.0
2025-04-07,9.24,9.64,9.0,9.27,274938497,8.88849559566496,9.27327895478465,8.65762558019314,8.91735434759893,285811213.488029,0.0,1.0
2025-04-08,8.69,9.52,8.55,9.52,199286778,8.35941847687537,9.15784394704874,8.22474430118348,9.15784394704874,207167771.970105,0.0,1.0
2025-04-09,9.5,9.54,8.4406,8.5,199662988,9.13860477909276,9.17708311500473,8.11950605246425,8.17664638129352,207558859.568967,0.0,1.0
2025-04-10,9.14,9.28,8.88,9.1,163535434,8.79229975588503,8.92697393157693,8.54219057245723,8.75382141997306,170002605.491189,0.0,1.0
2025-04-11,9.33,9.35,9.04,9.11,146073701,8.97507185146689,8.99431101942287,8.69610391610511,8.76344100395105,151850330.881446,0.0,1.0
2025-04-14,9.71,9.81,9.2,9.38,189955001,9.3406160426306,9.43681188241052,8.85001725975299,9.02316977135685,197466960.561473,0.0,1.0
2025-04-15,9.45,9.63,9.38,9.615,125469023,9.0905068592028,9.26365937080666,9.02316977135685,9.24922999483967,130430820.383758,0.0,1.0
2025-04-16,9.4,9.62,9.29,9.47,133804943,9.04240893931284,9.25403978682867,8.93659351555492,9.10974602715878,139096392.636228,0.0,1.0
2025-04-17,9.63,9.69,9.405,9.41,129204565,9.26365937080666,9.32137687467461,9.04721873130183,9.05202852329083,134314088.109832,0.0,1.0
2025-04-21,9.47,9.63,9.35,9.58,94138882,9.10974602715878,9.26365937080666,8.99431101942287,9.2155614509167,97861697.7775446,0.0,1.0
2025-04-22,9.65,9.72,9.53,9.55,121387081,9.28289853876264,9.35023562660859,9.16746353102674,9.18670269898272,126187453.92494,0.0,1.0
2025-04-23,9.78,10.0054,9.71,9.835,158691527,9.40795313047654,9.62477855334049,9.3406160426306,9.4608608423555,164967141.368123,0.0,1.0
2025-04-24,10.06,10.09,9.815,9.87,87031042,9.67730148186033,9.70616023379431,9.44162167439952,9.49452938627848,90472771.1708834,0.0,1.0
2025-04-25,10.04,10.1,9.97,10.045,88682432,9.65806231390435,9.7157798177723,9.5907252260584,9.66287210589334,92189467.0319289,0.0,1.0
2025-04-28,10.02,10.18,9.9701,10.06,77051524,9.63882314594836,9.79273648959624,9.59082142189818,9.67730148186033,80098603.1997621,0.0,1.0
2025-04-29,10.15,10.19,9.925,10.07,141980313,9.76387773766226,9.80235607357423,9.54743709815743,9.68692106583832,147595065.779166,0.0,1.0
2025-04-30,10.01,10.13,9.86,10.11,136406235,9.62920356197037,9.74463856970628,9.48490980230048,9.72539940175029,141800555.317225,0.0,1.0
2025-05-01,10.18,10.32,10.02,10.14,126532486,9.79273648959624,9.92741066528813,9.63882314594836,9.75425815368427,131536339.086472,0.0,1.0
2025-05-02,10.28,10.39,10.215,10.3,82228655,9.88893232937616,9.99474775313408,9.82640503351921,9.90817149733215,85480468.997539,0.0,1.0
2025-05-05,10.17,10.24,10.095,10.23,105766259,9.78311690561825,9.85045399346419,9.71097002578331,9.8408344094862,109948890.972802,0.0,1.0
2025-05-06,10.44,10.62,10.055,10.09,131814035,10.042845673024,10.2159981846279,9.67249168987133,9.70616023379431,137026752.197978,0.0,1.0
2025-05-07,10.28,10.505,10.12,10.46,116936644,9.88893232937616,10.105372968881,9.73501898572828,10.06208484098,121561019.964613,0.0,1.0
2025-05-08,10.28,10.464,10.26,10.34,107173416,9.88893232937616,10.0659326745712,9.86969316142018,9.94664983324412,111411695.396797,0.0,1.0
2025-05-09,10.43,10.49,10.35,10.355,76350701,10.033226089046,10.090943592914,9.95626941722211,9.96107920921111,79370065.4567547,0.0,1.0
2025-05-12,10.55,10.73,10.48,10.56,102035764,10.2929548564518,10.4685692521069,10.2246603692526,10.302711211766,104583895.02459,0.15,1.0
2025-05-13,10.6,10.63,10.42,10.595,83671012,10.3417366330227,10.3710056989652,10.1661222373676,10.3368584553656,85760521.5325206,0.0,1.0
2025-05-14,10.65,10.7,10.48,10.57,84453089,10.3905184095936,10.4393001861644,10.2246603692526,10.3124675670802,86562129.2792819,0.0,1.0
2025-05-15,10.75,10.78,10.55,10.59,71096528,10.4880819627353,10.5173510286778,10.2929548564518,10.3319802777085,72872015.943006,0.0,1.0
2025-05-16,10.8,10.81,10.64,10.77,64913005,10.5368637393062,10.5466200946203,10.3807620542794,10.5075946733636,66534072.3145919,0.0,1.0
2025-05-19,10.75,10.785,10.63,10.69,60195734,10.4880819627353,10.5222292063349,10.3710056989652,10.4295438308503,61698997.2808369,0.0,1.0
2025-05-20,10.72,10.84,10.66,10.79,61063828,10.4588128967928,10.5758891605628,10.4002747649077,10.527107383992,62588770.1233029,0.0,1.0
2025-05-21,10.48,10.69,10.45,10.66,89090498,10.2246603692526,10.4295438308503,10.1953913033101,10.4002747649077,91315347.9256592,0.0,1.0
2025-05-22,10.44,10.5,10.34,10.48,94081143,10.1856349479959,10.244173079881,10.0880713948542,10.2246603692526,96430623.9065888,0.0,1.0
2025-05-23,10.36,10.41,10.29,10.3,80519024,10.1075841054826,10.1563658820534,10.0392896182834,10.0490459735975,82529819.1867156,0.0,1.0
2025-05-27,10.31,10.4897,10.21,10.45,89066847,10.0588023289117,10.2341240339074,9.96123877576998,10.1953913033101,91291106.2911157,0.0,1.0
2025-05-28,10.17,10.335,10.15,10.32,102335584,9.92221335451329,10.0831932171971,9.90270064388495,10.0685586842259,104891202.40562,0.0,1.0
2025-05-29,10.22,10.28,10.11,10.21,101688883,9.97099513108416,10.0295332629692,9.86367522262826,9.96123877576998,104228351.392947,0.0,1.0
2025-05-30,10.38,10.46,10.12,10.18,152191621,10.1270968161109,10.2051476586243,9.87343157794243,9.93196970982747,155992290.255073,0.0,1.0
2025-06-02,9.98,10.28,9.88,10.27,170340783,9.73684260354402,10.0295332629692,9.6392790504023,10.019776907655,174594689.835207,0.0,1.0
2025-06-03,10.19,10.225,9.89,9.97,121584328,9.94172606514164,9.97587330874124,9.64903540571647,9.72708624822985,124620643.759646,0.0,1.0
2025-06-04,10.24,10.365,10.18,10.19,123191229,9.9905078417125,10.1124622831397,9.93196970982747,9.94172606514164,126267673.770602,0.0,1.0
2025-06-05,10.1,10.25,10.03,10.2,133269444,9.85391886731409,10.0002641970267,9.78562438011488,9.95148242045581,136597571.232783,0.0,1.0
2025-06-06,10.26,10.35,10.1501,10.16,105916694,10.0100205523408,10.0978277501684,9.90279820743809,9.91245699919912,108561743.181025,0.0,1.0
2025-06-09,10.34,10.45,10.29,10.29,63638928,10.0880713948542,10.1953913033101,10.0392896182834,10.0392896182834,65228177.8909348,0.0,1.0
2025-06-10,10.6,10.65,10.36,10.38,87955501,10.3417366330227,10.3905184095936,10.1075841054826,10.1270968161109,90152006.7357872,0.0,1.0
2025-06-11,10.66,10.77,10.6101,10.64,93094876,10.4002747649077,10.5075946733636,10.35159055189,10.3807620542794,95419726.9391861,0.0,1.0
2025-06-12,10.53,10.59,10.43,10.58,76393291,10.2734421458235,10.3319802777085,10.1758785926818,10.3222239223944,78301054.5844193,0.0,1.0
2025-06-13,10.43,10.51,10.38,10.47,90106172,10.1758785926818,10.2539294351952,10.1270968161109,10.2149040139385,92356386.2717351,0.0,1.0
2025-06-16,10.62,10.67,10.5,10.5,75195179,10.361249343651,10.4100311202219,10.244173079881,10.244173079881,77073022.2286694,0.0,1.0
2025-06-17,10.42,10.63,10.38,10.59,100969375,10.1661222373676,10.3710056989652,10.1270968161109,10.3319802777085,103490875.176849,0.0,1.0
2025-06-18,10.43,10.53,10.395,10.43,82770168,10.1758785926818,10.2734421458235,10.1417313490822,10.1758785926818,84837180.8269072,0.0,1.0
2025-06-20,10.59,10.6,10.46,10.49,116743402,10.3319802777085,10.3417366330227,10.2051476586243,10.2344167245668,119658825.699404,0.0,1.0
2025-06-23,10.75,10.75,10.535,10.55,77576511,10.4880819627353,10.4880819627353,10.2783203234806,10.2929548564518,79513823.0434372,0.0,1.0
2025-06-24,10.73,10.87,10.72,10.79,77244413,10.4685692521069,10.6051582265054,10.4588128967928,10.527107383992,79173431.5864787,0.0,1.0
2025-06-25,10.48,10.765,10.42,10.76,91927326,10.2246603692526,10.5027164957066,10.1661222373676,10.4978383180495,94223019.8058327,0.0,1.0
2025-06-26,10.63,10.65,10.47,10.4999,88416356,10.3710056989652,10.3905184095936,10.2149040139385,10.2440755163278,90624370.6310737,0.0,1.0
2025-06-27,10.8,10.92,10.68,10.7,182008244,10.5368637393062,10.6539400030762,10.4197874755361,10.4393001861644,186553521.411432,0.0,1.0
2025-06-30,10.85,10.86,10.685,10.72,88472231,10.585645515877,10.5954018711912,10.4246656531932,10.4588128967928,90681640.9930077,0.0,1.0
2025-07-01,11.35,11.38,10.7901,10.81,140150738,11.0734632815856,11.1027323475281,10.5272049475451,10.5466200946203,143650711.240921,0.0,1.0
2025-07-02,11.77,11.78,11.37,11.38,122331588,11.4832302047809,11.492986560095,11.092975992214,11.1027323475281,125386565.024233,0.0,1.0
2025-07-03,11.81,11.96,11.75,11.75,60311463,11.5222556260376,11.6686009557501,11.4637174941525,11.4637174941525,61817616.3719557,0.0,1.0
2025-07-07,11.59,11.79,11.48,11.6,73842100,11.3076158091258,11.5027429154092,11.2002959006699,11.3173721644399,75686152.8943443,0.0,1.0
2025-07-08,11.68,11.85,11.64,11.65,74190215,11.3954230069533,11.5612810472943,11.3563975856966,11.3661539410108,76042961.3425715,0.0,1.0
2025-07-09,11.83,11.9,11.76,11.78,63886882,11.5417683366659,11.6100628238651,11.4734738494667,11.492986560095,65482324.0264693,0.0,1.0
2025-07-10,11.91,11.97,11.78,11.86,67263023,11.6198191791793,11.6783573110643,11.492986560095,11.5710374026084,68942777.1273271,0.0,1.0
2025-07-11,11.78,11.86,11.71,11.85,65340737,11.492986560095,11.5710374026084,11.4246920728958,11.5612810472943,66972486.0318324,0.0,1.0
2025-07-14,11.88,11.895,11.67,11.76,62098074,11.5905501132368,11.605184646208,11.3856666516391,11.4734738494667,63648844.2664592,0.0,1.0
2025-07-15,11.57,11.93,11.5247,11.9,65101902,11.2881030984974,11.6393318898076,11.2439068089242,11.6100628238651,66727686.6243599,0.0,1.0
2025-07-16,11.24,11.45,11.15,11.35,107978145,10.9661433731297,11.1710268347274,10.8783361753022,11.0734632815856,110674674.633004,0.0,1.0
2025-07-17,11.15,11.3465,11.11,11.19,70345257,10.8783361753022,11.0700485572257,10.8393107540455,10.9173615965589,72101983.5120338,0.0,1.0
2025-07-18,11.16,11.24,11.05,11.17,68812553,10.8880925306164,10.9661433731297,10.7807726221605,10.8978488859305,70531003.4168606,0.0,1.0
2025-07-21,11.31,11.45,11.21,11.26,65515630,11.0344378603289,11.1710268347274,10.9368743071872,10.9856560837581,67151746.620821,0.0,1.0
2025-07-22,11.19,11.29,11.08,11.24,79403755,10.9173615965589,11.0149251497006,10.810041688103,10.9661433731297,81386698.6626201,0.0,1.0
2025-07-23,11.38,11.46,11.28,11.28,76163207,11.1027323475281,11.1807831900415,11.0051687943864,11.0051687943864,78065224.7149747,0.0,1.0
2025-07-24,11.26,11.429,11.23,11.31,63557796,10.9856560837581,11.1505384885676,10.9563870178156,11.0344378603289,65145019.7879468,0.0,1.0
2025-07-25,11.47,11.49,11.2401,11.335,52312257,11.1905395453557,11.210052255984,10.9662409366829,11.0588287486144,53618646.8362932,0.0,1.0
2025-07-28,11.28,11.49,11.25,11.48,54173647,11.0051687943864,11.210052255984,10.9758997284439,11.2002959006699,55526521.1808204,0.0,1.0
2025-07-29,11.08,11.29,11.06,11.29,58371483,10.810041688103,11.0149251497006,10.7905289774746,11.0149251497006,59829189.405605,0.0,1.0
2025-07-30,10.87,11.125,10.82,11.125,79866858,10.6051582265054,10.8539452870168,10.5563764499345,10.8539452870168,81861366.6970316,0.0,1.0
2025-07-31,11.07,11.15,10.6801,10.773,101090884,10.8002853327888,10.8783361753022,10.4198850390892,10.5105215799579,103615418.611449,0.0,1.0
2025-08-01,10.82,10.92,10.68,10.92,73541489,10.5563764499345,10.6539400030762,10.4197874755361,10.6539400030762,75378034.759734,0.0,1.0
2025-08-04,10.95,11.02,10.86,10.89,56696828,10.6832090690187,10.7515035562179,10.5954018711912,10.6246709371337,58112713.3793915,0.0,1.0
2025-08-05,11.06,11.1,10.9,10.98,58864252,10.7905289774746,10.8295543987313,10.6344272924479,10.7124781349613,60334264.2866771,0.0,1.0
2025-08-06,11.21,11.26,11.08,11.11,59519843,10.9368743071872,10.9856560837581,10.810041688103,10.8393107540455,61006227.3086138,0.0,1.0
2025-08-07,11.28,11.385,11.1,11.3,71774972,11.0051687943864,11.1076105251852,10.8295543987313,11.0246815050148,73567402.6710956,0.0,1.0
2025-08-08,11.32,11.37,11.21,11.305,48465317,11.0441942156431,11.092975992214,10.9368743071872,11.0295596826719,49675637.5094273,0.0,1.0
2025-08-11,11.14,11.57,11.06,11.3,84332966,11.0149251497006,11.4400973053892,10.9358233532934,11.173128742515,85290569.7017411,0.15,1.0
2025-08-12,11.25,11.32,11.13,11.2,64021039,11.1236901197605,11.1929041916168,11.0050374251497,11.074251497006,64748000.0787281,0.0,1.0
2025-08-13,11.44,11.49,11.19,11.27,63823345,11.3115568862275,11.360995508982,11.0643637724551,11.1434655688623,64548061.256624,0.0,1.0
2025-08-14,11.44,11.45,11.215,11.3,52469244,11.3115568862275,11.3214446107784,11.0890830838323,11.173128742515,53065034.0529904,0.0,1.0
2025-08-15,11.44,11.52,11.41,11.43,46141355,11.3115568862275,11.3906586826347,11.2818937125748,11.3016691616766,46665291.6578352,0.0,1.0
2025-08-18,11.46,11.48,11.37,11.4,37113805,11.3313323353293,11.3511077844311,11.2423428143713,11.272005988024,37535233.5200607,0.0,1.0
2025-08-19,11.58,11.73,11.49,11.52,58020177,11.4499850299401,11.5983008982036,11.360995508982,11.3906586826347,58678998.0862984,0.0,1.0
2025-08-20,11.49,11.6,11.47,11.52,46469853,11.360995508982,11.4697604790419,11.3412200598802,11.3906586826347,46997519.7638154,0.0,1.0
2025-08-21,11.33,11.43,11.195,11.42,51779301,11.2027919161677,11.3016691616766,11.0693076347305,11.2917814371257,52367256.726722,0.0,1.0
2025-08-22,11.74,11.77,11.39,11.39,58538704,11.6081886227545,11.6378517964072,11.2621182634731,11.2621182634731,59203412.9780469,0.0,1.0
2025-08-25,11.82,11.85,11.68,11.72,45038754,11.6872904191617,11.7169535928144,11.5488622754491,11.5884131736527,45550170.5859197,0.0,1.0
2025-08-26,11.84,11.87,11.77,11.81,48613273,11.7070658682635,11.7367290419162,11.6378517964072,11.6774026946108,49165278.370931,0.0,1.0
2025-08-27,11.91,11.98,11.81,11.82,40381477,11.7762799401198,11.845494011976,11.6774026946108,11.6872904191617,40840010.046934,0.0,1.0
2025-08-28,11.71,11.99,11.63,11.985,47723668,11.5785254491018,11.8553817365269,11.4994236526946,11.8504378742515,48265571.8758516,0.0,1.0
2025-08-29,11.77,11.83,11.72,11.74,44069734,11.6378517964072,11.6971781437126,11.5884131736527,11.6081886227545,44570147.3308099,0.0,1.0
2025-09-02,11.72,11.89,11.64,11.755,57704182,11.5884131736527,11.756504491018,11.5093113772455,11.6230202095808,58359414.9523088,0.0,1.0
2025-09-03,11.62,11.725,11.57,11.67,47590801,11.4895359281437,11.5933570359281,11.4400973053892,11.5389745508982,48131196.1665405,0.0,1.0
2025-09-04,11.68,11.7,11.57,11.65,33136650,11.5488622754491,11.5686377245509,11.4400973053892,11.5191991017964,33512917.7895534,0.0,1.0
2025-09-05,11.74,11.91,11.66,11.71,47547831,11.6081886227545,11.7762799401198,11.5290868263473,11.5785254491018,48087738.2407267,0.0,1.0
2025-09-08,11.69,11.75,11.58,11.75,39734522,11.55875,11.6180763473054,11.4499850299401,11.6180763473054,40185708.8508705,0.0,1.0
2025-09-09,11.49,11.68,11.45,11.67,41262743,11.360995508982,11.5488622754491,11.3214446107784,11.5389745508982,41731282.8523847,0.0,1.0
2025-09-10,11.42,11.52,11.31,11.49,47021328,11.2917814371257,11.3906586826347,11.1830164670659,11.360995508982,47555256.7812265,0.0,1.0
2025-09-11,11.76,11.79,11.43,11.46,64196118,11.6279640718563,11.657627245509,11.3016691616766,11.3313323353293,64925067.1067372,0.0,1.0
2025-09-12,11.68,11.81,11.66,11.754,50100809,11.5488622754491,11.6774026946108,11.5290868263473,11.6220314371257,50669705.3928842,0.0,1.0
2025-09-15,11.68,11.755,11.61,11.74,47942431,11.5488622754491,11.6230202095808,11.4796482035928,11.6081886227545,48486818.9371688,0.0,1.0
2025-09-16,11.61,11.78,11.51,11.685,58064970,11.4796482035928,11.6477395209581,11.3807709580838,11.5538061377245,58724299.7123392,0.0,1.0
2025-09-17,11.66,11.88,11.55,11.63,68585945,11.5290868263473,11.7466167664671,11.4203218562874,11.4994236526946,69364740.7418623,0.0,1.0
2025-09-18,11.74,11.78,11.62,11.69,55040063,11.6081886227545,11.6477395209581,11.4895359281437,11.55875,55665044.7903103,0.0,1.0
2025-09-19,11.62,11.8,11.585,11.77,71676341,11.4895359281437,11.6675149700599,11.4549288922156,11.6378517964072,72490228.293717,0.0,1.0
2025-09-22,11.66,11.7,11.565,11.6,58432710,11.5290868263473,11.5686377245509,11.4351534431138,11.4697604790419,59096215.4125663,0.0,1.0
2025-09-23,11.73,11.93,11.695,11.7,55667552,11.5983008982036,11.7960553892216,11.5636938622754,11.5686377245509,56299658.9492808,0.0,1.0
2025-09-24,11.63,11.83,11.59,11.73,60193780,11.4994236526946,11.6971781437126,11.459872754491,11.5983008982036,60877282.4224073,0.0,1.0
2025-09-25,11.62,11.65,11.37,11.54,67656337,11.4895359281437,11.5191991017964,11.2423428143713,11.4104341317365,68424577.0113551,0.0,1.0
2025-09-26,12.01,12.315,11.65,11.65,117681848,11.8751571856287,12.1767327844311,11.5191991017964,11.5191991017964,119018129.392885,0.0,1.0
2025-09-29,12.09,12.12,11.89,12.1,83325012,11.9542589820359,11.9839221556886,11.756504491018,11.9641467065868,84271170.3497352,0.0,1.0
2025-09-30,11.96,12.2,11.91,12.11,70765048,11.8257185628743,12.0630239520958,11.7762799401198,11.9740344311377,71568587.5306583,0.0,1.0
2025-10-01,12.27,12.28,12.04,12.12,73578427,12.1322380239521,12.142125748503,11.9048203592814,11.9839221556886,74413912.5450416,0.0,1.0
2025-10-02,12.22,12.43,12.12,12.28,74530532,12.0827994011976,12.2904416167665,11.9839221556886,12.142125748503,75376828.7297502,0.0,1.0
2025-10-03,12.67,12.67,12.2,12.245,100778558,12.527747005988,12.527747005988,12.0630239520958,12.1075187125748,101922901.959122,0.0,1.0
2025-10-06,12.7,12.8,12.48,12.63,90544937,12.5574101796407,12.6562874251497,12.339880239521,12.4881961077844,91573077.8440577,0.0,1.0
2025-10-07,11.92,12.53,11.74,12.5,154390154,11.7861676646707,12.3893188622754,11.6081886227545,12.3596556886228,156143259.457986,0.0,1.0
2025-10-08,11.74,12.014,11.68,11.98,78469653,11.6081886227545,11.8791122754491,11.5488622754491,11.845494011976,79360678.5828917,0.0,1.0
2025-10-09,11.5,11.77,11.48,11.745,70320483,11.3708832335329,11.6378517964072,11.3511077844311,11.6131324850299,71118974.4799397,0.0,1.0
2025-10-10,11.41,11.59,11.35,11.55,84595402,11.2818937125748,11.459872754491,11.2225673652695,11.4203218562874,85555985.6714614,0.0,1.0
2025-10-13,11.54,11.63,11.46,11.49,73939384,11.4104341317365,11.4994236526946,11.3313323353293,11.360995508982,74778968.2240728,0.0,1.0
2025-10-14,11.65,11.76,11.34,11.38,89117946,11.5191991017964,11.6279640718563,11.2126796407186,11.2522305389222,90129883.312642,0.0,1.0
2025-10-15,11.76,11.78,11.64,11.675,88960726,11.6279640718563,11.6477395209581,11.5093113772455,11.5439184131737,89970878.0741861,0.0,1.0
2025-10-16,11.74,11.79,11.64,11.74,108701202,11.6081886227545,11.657627245509,11.5093113772455,11.6081886227545,109935507.851627,0.0,1.0
2025-10-17,11.92,12.01,11.72,11.74,107633522,11.7861676646707,11.8751571856287,11.5884131736527,11.6081886227545,108855704.308857,0.0,1.0
2025-10-20,11.99,12.08,11.91,11.93,77878936,11.8553817365269,11.944371257485,11.7762799401198,11.7960553892216,78763253.9712342,0.0,1.0
2025-10-21,12.56,12.63,12.07,12.255,297153158,12.4189820359281,12.4881961077844,11.9344835329341,12.1174064371257,300527342.231644,0.0,1.0
2025-10-22,12.43,12.595,12.28,12.53,415062173,12.2904416167665,12.4535890718563,12.142125748503,12.3893188622754,419775218.113549,0.0,1.0
2025-10-23,12.34,12.49,12.19,12.47,479840312,12.2014520958084,12.3497679640719,12.0531362275449,12.3299925149701,485288915.088569,0.0,1.0
2025-10-24,13.84,13.97,12.71,12.73,298366862,13.6846107784431,13.8131511976048,12.5672979041916,12.5870733532934,301754827.881908,0.0,1.0
2025-10-27,13.26,13.8,13.21,13.8,140859004,13.111122754491,13.6450598802395,13.0616841317365,13.6450598802395,142458462.788797,0.0,1.0
2025-10-28,13.13,13.28,13.04,13.24,96738451,12.9825823353293,13.1308982035928,12.8935928143713,13.0913473053892,97836919.4065105,0.0,1.0
2025-10-29,13.24,13.39,13.07,13.1,127512240,13.0913473053892,13.2396631736527,12.923255988024,12.9529191616766,128960145.828918,0.0,1.0
2025-10-30,13.06,13.29,13.06,13.14,80766301,12.9133682634731,13.1407859281437,12.9133682634731,12.9924700598802,81683405.099167,0.0,1.0
2025-10-31,13.13,13.17,12.99,13.04,68861988,12.9825823353293,13.0221332335329,12.8441541916168,12.8935928143713,69643918.2195309,0.0,1.0
2025-11-03,13.01,13.1,12.9,13.1,80419403,12.8639296407186,12.9529191616766,12.7551646706587,12.9529191616766,81332568.0605599,0.0,1.0
2025-11-04,12.79,12.93,12.75,12.91,70360611,12.6463997005988,12.7848278443114,12.6068488023952,12.7650523952096,71159558.1347464,0.0,1.0
2025-11-05,13.11,13.305,12.88,12.92,79049248,12.9628068862275,13.1556175149701,12.7353892215569,12.7749401197605,79946854.903861,0.0,1.0
2025-11-06,13.12,13.26,12.98,13.14,82291049,12.9726946107784,13.111122754491,12.8342664670659,12.9924700598802,83225466.6646483,0.0,1.0
2025-11-07,13.21,13.24,12.95,12.96,80011318,13.21,13.24,12.95,12.96,80011318,0.15,1.0
2025-11-10,13.16,13.235,13.0,13.23,62051157,13.16,13.235,13.0,13.23,62051157,0.0,1.0
2025-11-11,13.3,13.44,13.19,13.19,79742405,13.3,13.44,13.19,13.19,79742405,0.0,1.0
2025-11-12,13.45,13.5,13.3,13.3,61840461,13.45,13.5,13.3,13.3,61840461,0.0,1.0
2025-11-13,13.28,13.5,13.25,13.4,71481613,13.28,13.5,13.25,13.4,71481613,0.0,1.0
2025-11-14,13.19,13.31,13.1,13.18,67932422,13.19,13.31,13.1,13.18,67932422,0.0,1.0
2025-11-17,12.88,13.1751,12.78,13.1751,73404381,12.88,13.1751,12.78,13.1751,73404381,0.0,1.0
2025-11-18,13.02,13.09,12.76,12.87,70215400,13.02,13.09,12.76,12.87,70215400,0.0,1.0
2025-11-19,12.9,13.15,12.8649,13.03,49619260,12.9,13.15,12.8649,13.03,49619260,0.0,1.0
2025-11-20,12.41,13.01,12.38,12.91,95861863,12.41,13.01,12.38,12.91,95861863,0.0,1.0
2025-11-21,12.83,12.94,12.49,12.51,74048860,12.83,12.94,12.49,12.51,74048860,0.0,1.0
2025-11-24,12.96,12.98,12.825,12.84,52936240,12.96,12.98,12.825,12.84,52936240,0.0,1.0
2025-11-25,13.17,13.26,12.975,12.99,52884970,13.17,13.26,12.975,12.99,52884970,0.0,1.0
2025-11-26,13.19,13.26,13.12,13.17,44942203,13.19,13.26,13.12,13.17,44942203,0.0,1.0